Dark

ASTS20270319C80
ASTS Mar 19 2027 80.00 Call (ASTS270319C00080000)
option OPRA

EOD

Oct 1, 2026

6.50-13.907%(-1.05)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.7000	7.7000	6.5000	6.5000	-13.907%	74	4,045	0.000%
2026-09-30	7.9400	8.8400	7.5500	7.5500	+0.667%	138	4,040	-13.907%
2026-09-29	9.9000	9.9000	7.2000	7.5000	-10.714%	217	4,161	-13.333%
2026-09-28	8.1000	8.4500	8.0000	8.4000	-0.592%	336	4,101	-22.619%
2026-09-25	8.5700	9.2000	8.3000	8.4500	-0.588%	40	4,182	-23.077%
2026-09-24	7.5000	9.3100	7.1000	8.5000	+3.785%	80	4,168	-23.529%
2026-09-23	9.5500	9.5500	8.1900	8.1900	-18.100%	23	4,215	-20.635%
2026-09-22	8.9000	10.3500	8.5500	10.0000	+13.766%	122	4,205	-35.000%
2026-09-21	8.5500	8.9300	8.5500	8.7900	+15.658%	101	4,210	-26.052%
2026-09-18	8.0300	8.0400	7.2100	7.6000	-19.149%	82	4,154	-14.474%
2026-09-17	9.6300	9.7500	9.1000	9.4000	+27.717%	14	4,141	-30.851%
2026-09-16	8.3300	8.3300	7.3600	7.3600	-8.000%	18	4,137	-11.685%
2026-09-15	8.5400	8.5400	7.5300	8.0000	-6.433%	23	4,148	-18.750%
2026-09-14	8.4000	8.8800	8.4000	8.5500	-4.255%	44	4,127	-23.977%
2026-09-11	8.7000	9.3500	8.7000	8.9300	-0.778%	5	4,091	-27.212%
2026-09-10	9.9300	11.0000	9.0000	9.0000	-12.195%	12	4,091	-27.778%
2026-09-09	11.7000	11.7000	10.2500	10.2500	-15.638%	52	4,098	-36.585%
2026-09-08	10.4000	12.5000	10.4000	12.1500	+21.988%	94	4,077	-46.502%
2026-09-04	10.7000	11.0000	9.7600	9.9600	+1.633%	75	3,976	-34.739%
2026-09-03	9.9000	9.9400	9.8000	9.8000	-5.131%	9	3,976	-33.673%
2026-09-02	9.0500	10.5500	8.4000	10.3300	+44.476%	193	3,972	-37.076%
2026-09-01	7.8000	7.8000	7.1500	7.1500	-15.385%	141	4,089	-9.091%
2026-08-31	8.0000	8.4500	7.8000	8.4500	+0.595%	19	4,008	-23.077%
2026-08-28	9.8500	9.8500	8.2500	8.4000	-21.053%	147	3,991	-22.619%
2026-08-27	10.2300	10.6400	10.2300	10.6400	+7.475%	4	3,894	-38.910%
2026-08-26	10.3900	10.3900	9.7500	9.9000	-10.569%	71	3,894	-34.343%
2026-08-25	11.3300	11.3300	11.0700	11.0700	-0.090%	17	3,831	-41.283%
2026-08-24	12.5000	12.5000	11.0800	11.0800	-21.972%	32	3,828	-41.336%
2026-08-21	15.0000	15.0000	14.1500	14.2000	+16.680%	23	3,808	-54.225%
2026-08-20	12.7000	12.8500	11.8000	12.1700	-10.449%	563	3,816	-46.590%
2026-08-19	12.7000	13.6000	12.4000	13.5900	-2.581%	16	3,308	-52.171%
2026-08-18	14.6000	15.0000	13.9500	13.9500	-16.267%	7	3,319	-53.405%
2026-08-17	17.5000	17.7500	16.6600	16.6600	+0.970%	30	3,313	-60.984%
2026-08-14	17.2200	17.2200	16.1500	16.5000	-5.714%	40	3,290	-60.606%
2026-08-13	19.8000	19.8000	17.5000	17.5000	-12.193%	60	3,293	-62.857%
2026-08-12	20.0000	20.5000	19.9300	19.9300	+12.282%	9	3,252	-67.386%
2026-08-11	17.0000	17.7500	16.9100	17.7500	+0.795%	29	3,252	-63.380%
2026-08-10	19.7000	19.7000	17.2900	17.6100	-10.153%	41	3,234	-63.089%
2026-08-07	19.0000	19.7000	18.8700	19.6000	+3.158%	50	3,206	-66.837%
2026-08-06	21.8000	21.9000	19.0000	19.0000	+0.529%	32	3,169	-65.789%
2026-08-05	18.8000	18.9000	17.8800	18.9000	-5.120%	5	3,145	-65.608%
2026-08-04	19.0000	20.1000	18.1000	19.9200	+24.500%	58	3,147	-67.369%
2026-08-03	13.0200	16.2500	13.0200	16.0000	+19.136%	66	3,176	-59.375%
2026-07-31	14.0400	14.0400	13.4000	13.4300	+6.757%	23	3,154	-51.601%
2026-07-30	11.7700	12.7000	11.7700	12.5800	+9.391%	15	3,132	-48.331%
2026-07-29	13.1000	13.1000	11.1000	11.5000	-3.280%	27	3,137	-43.478%
2026-07-28	12.0000	12.8100	11.1000	11.8900	-6.378%	57	3,131	-45.332%
2026-07-27	12.8700	12.9000	12.1500	12.7000	+2.834%	8	3,162	-48.819%
2026-07-24	12.9000	13.0000	12.2000	12.3500	-12.782%	21	3,170	-47.368%
2026-07-23	13.9000	14.1600	13.5700	14.1600	-8.052%	10	3,177	-54.096%
2026-07-22	16.5500	16.5500	15.4000	15.4000	-10.569%	3	3,174	-57.792%
2026-07-21	14.6000	17.2500	14.6000	17.2200	+24.783%	8	3,174	-62.253%
2026-07-20	13.1000	13.8000	12.8000	13.8000	-10.273%	20	3,176	-52.899%
2026-07-17	12.2700	15.3800	12.2700	15.3800	+25.041%	21	3,181	-57.737%
2026-07-16	14.4000	14.5000	11.5000	12.3000	-32.787%	55	3,177	-47.154%
2026-07-15	19.6500	19.6500	16.4500	18.3000	-12.019%	12	3,168	-64.481%
2026-07-14	21.0500	21.0500	20.0000	20.8000	+10.345%	9	3,159	-68.750%
2026-07-13	21.4000	21.4000	18.5900	18.8500	-17.070%	64	3,163	-65.517%
2026-07-10	22.5700	22.9500	21.8000	22.7300	-0.959%	22	3,171	-71.403%
2026-07-09	23.5000	23.5000	22.9500	22.9500	-5.165%	5	3,162	-71.678%
2026-07-08	26.1300	26.1300	23.5000	24.2000	-3.854%	40	3,164	-73.140%
2026-07-07	24.9400	25.8300	24.6700	25.1700	-17.475%	27	3,162	-74.176%
2026-07-06	30.6000	30.6000	30.5000	30.5000	-1.454%	3	3,182	-78.689%
2026-07-02	35.0000	35.0000	30.9500	30.9500	-10.678%	16	3,192	-78.998%
2026-07-01	30.4500	36.2500	30.4500	34.6500	+1.168%	6	3,192	-81.241%
2026-06-30	31.8700	35.1500	31.3800	34.2500	+4.708%	47	3,192	-81.022%
2026-06-29	27.5700	32.7100	26.6400	32.7100	+43.654%	20	3,197	-80.128%
2026-06-26	19.0500	23.4500	19.0500	22.7700	+17.371%	29	3,194	-71.454%
2026-06-25	22.5000	22.5000	18.3000	19.4000	-6.280%	36	3,196	-66.495%
2026-06-24	21.6100	22.1100	20.3100	20.7000	-15.337%	183	3,187	-68.599%
2026-06-23	26.9000	26.9000	24.4500	24.4500	-3.168%	99	3,136	-73.415%
2026-06-22	29.4000	29.4000	24.1500	25.2500	-14.116%	14	3,130	-74.257%
2026-06-18	31.0000	31.8000	27.5000	29.4000	-16.000%	363	2,865	-77.891%
2026-06-17	35.4500	36.1500	32.3100	35.0000	+10.445%	36	2,865	-81.429%
2026-06-16	33.7000	34.0000	31.4000	31.6900	-11.357%	41	2,858	-79.489%
2026-06-15	34.7800	36.7000	33.3800	35.7500	+10.476%	180	2,848	-81.818%
2026-06-12	42.0000	42.0000	32.0000	32.3600	-22.824%	205	2,990	-79.913%
2026-06-11	40.5000	42.9000	40.0000	41.9300	+6.152%	6	2,827	-84.498%
2026-06-10	39.5000	39.5000	39.5000	39.5000	-3.659%	5	2,827	-83.544%
2026-06-09	45.7300	45.7300	40.9000	41.0000	+4.193%	9	2,822	-84.146%
2026-06-08	42.0000	42.0000	39.0000	39.3500	+0.204%	76	2,821	-83.482%
2026-06-05	47.7500	47.7500	39.2700	39.2700	-26.667%	73	2,860	-83.448%
2026-06-04	47.0000	53.5500	47.0000	53.5500	+1.038%	13	2,800	-87.862%
2026-06-03	54.7000	54.7000	52.5000	53.0000	-12.397%	21	2,793	-87.736%
2026-06-02	59.2500	60.5000	57.5800	60.5000	+17.613%	13	2,774	-89.256%
2026-06-01	50.7700	51.4400	47.7500	51.4400	-3.850%	11	2,765	-87.364%
2026-05-29	54.9000	55.9500	51.0000	53.5000	-26.309%	33	2,769	-87.850%
2026-05-28	67.1500	72.6800	63.5000	72.6000	+3.714%	20	2,766	-91.047%
2026-05-27	63.7500	70.0000	61.5000	70.0000	+12.090%	26	2,776	-90.714%
2026-05-26	58.5000	67.0000	58.5000	62.4500	+33.869%	54	2,781	-89.592%
2026-05-22	43.8500	50.0000	43.8500	46.6500	+14.282%	38	2,813	-86.066%
2026-05-21	39.0000	42.3500	39.0000	40.8200	+9.144%	14	2,808	-84.076%
2026-05-20	36.0300	39.2800	36.0300	37.4000	+2.832%	14	2,808	-82.620%
2026-05-19	31.4500	38.0000	30.8600	36.3700	+1.820%	35	2,842	-82.128%
2026-05-18	38.0000	38.0000	32.8500	35.7200	+6.691%	60	2,842	-81.803%
2026-05-15	28.9000	34.5000	28.9000	33.4800	+2.699%	40	2,842	-80.585%
2026-05-14	27.7700	32.6000	26.5000	32.6000	+22.097%	54	2,828	-80.061%
2026-05-13	25.3000	28.3000	25.3000	26.7000	+5.077%	32	2,785	-75.655%
2026-05-12	29.1900	29.6000	23.0000	25.4100	-22.766%	72	2,785	-74.420%
2026-05-11	28.0000	34.6400	28.0000	32.9000	+28.016%	327	2,785	-80.243%
2026-05-08	21.8500	26.0000	21.8500	25.7000	+26.104%	32	2,770	-74.708%
2026-05-07	23.0000	23.0000	20.0000	20.3800	-11.391%	26	2,786	-68.106%
2026-05-06	23.0000	23.0000	22.0000	23.0000	+18.557%	13	2,765	-71.739%
2026-05-05	20.0000	20.0000	18.6000	19.4000	-8.491%	111	2,767	-66.495%
2026-05-04	22.4000	22.4000	21.2000	21.2000	-7.018%	2	2,669	-69.340%
2026-05-01	24.2000	24.2000	22.8000	22.8000	-7.580%	50	2,629	-71.491%
2026-04-30	24.0000	25.1800	24.0000	24.6700	+15.550%	14	2,629	-73.652%
2026-04-29	21.9600	21.9700	21.0000	21.3500	-7.775%	49	2,628	-69.555%
2026-04-28	26.2200	26.5500	23.0900	23.1500	-13.458%	202	2,604	-71.922%
2026-04-27	25.7200	27.5500	25.3800	26.7500	-0.926%	119	2,630	-75.701%
2026-04-24	28.5000	28.5000	27.0000	27.0000	-4.930%	25	2,522	-75.926%
2026-04-23	30.1100	30.1100	27.1000	28.4000	-13.546%	122	2,514	-77.113%
2026-04-22	33.0000	35.0000	32.0000	32.8500	+10.124%	325	2,393	-80.213%
2026-04-21	30.8500	33.2500	29.6500	29.8300	-3.960%	166	2,401	-78.210%
2026-04-20	26.8500	31.0600	26.8500	31.0600	-8.107%	121	2,401	-79.073%
2026-04-17	35.0000	35.5000	33.8000	33.8000	-2.537%	6	2,297	-80.769%
2026-04-15	35.0000	35.0000	33.8300	34.6800	-4.594%	22	2,291	-81.257%
2026-04-14	38.5600	38.5600	36.3500	36.3500	-16.302%	9	2,274	-82.118%
2026-04-13	43.1400	43.4300	42.5000	43.4300	+4.149%	3	2,273	-85.033%
2026-04-10	41.7000	41.7000	41.7000	41.7000	+1.707%	1	2,275	-84.412%
2026-04-09	40.0000	41.0000	40.0000	41.0000	-1.914%	2	2,274	-84.146%
2026-04-08	43.4200	43.4200	41.8000	41.8000	+7.317%	7	2,274	-84.450%
2026-04-07	40.8300	40.8300	38.7500	38.9500	-13.636%	6	2,279	-83.312%
2026-04-06	40.2500	45.1000	40.2500	45.1000	+13.089%	26	2,277	-85.588%
2026-04-02	34.5000	39.8800	34.5000	39.8800	+19.045%	12	2,264	-83.701%
2026-04-01	35.1700	35.1700	33.5000	33.5000	+3.077%	5	2,264	-80.597%
2026-03-31	28.0000	32.5000	28.0000	32.5000	+23.527%	31	2,263	-80.000%
2026-03-30	29.4500	29.7000	26.3100	26.3100	-13.168%	35	2,244	-75.295%
2026-03-27	33.2000	33.2000	30.3000	30.3000	-24.250%	34	2,250	-78.548%
2026-03-26	38.5300	40.0000	38.5300	40.0000	-4.785%	22	2,247	-83.750%
2026-03-25	38.7900	42.0100	38.7900	42.0100	+13.541%	5	2,225	-84.527%
2026-03-24	36.0300	37.0000	36.0300	37.0000	-3.040%	2	2,225	-82.432%
2026-03-23	38.1600	38.1600	38.1600	38.1600	+3.611%	200	2,226	-82.966%
2026-03-20	37.3000	37.3000	36.8300	36.8300	-14.349%	6	2,226	-82.351%
2026-03-17	43.0000	43.0000	43.0000	43.0000	+15.467%	2	2,226	-84.884%
2026-03-16	37.4000	37.4000	37.0400	37.2400	+2.873%	6	2,226	-82.546%
2026-03-12	36.2000	36.2000	36.2000	36.2000	-7.179%	4	2,222	-82.044%
2026-03-10	39.0000	39.0000	39.0000	39.0000	+2.362%	1	2,226	-83.333%
2026-03-09	38.1000	38.1000	38.1000	38.1000	-5.926%	1	2,226	-82.940%
2026-03-06	40.5000	40.5000	40.5000	40.5000	-2.410%	1	2,230	-83.951%
2026-03-05	46.7000	46.7000	41.1700	41.5000	-15.098%	4	2,229	-84.337%
2026-03-04	48.8800	48.8800	48.8800	48.8800	+12.368%	1	2,233	-86.702%
2026-03-03	38.0000	43.5000	38.0000	43.5000	+17.568%	9	2,234	-85.057%
2026-03-02	35.1000	37.0000	35.1000	37.0000	+19.819%	5	2,238	-82.432%
2026-02-27	32.4500	32.4500	30.8800	30.8800	-13.331%	15	2,237	-78.951%
2026-02-26	33.8700	35.6300	33.8700	35.6300	+4.794%	15	2,248	-81.757%
2026-02-25	38.0000	38.0000	34.0000	34.0000	-6.849%	2	2,242	-80.882%
2026-02-24	34.0100	36.5000	34.0100	36.5000	0.000%	3	2,242	-82.192%
2026-02-23	33.1300	36.5000	33.1000	36.5000	+13.354%	9	2,242	-82.192%
2026-02-20	34.5000	34.5000	32.2000	32.2000	-9.296%	16	2,239	-79.814%
2026-02-19	35.5000	35.5000	35.5000	35.5000	+0.282%	2	2,233	-81.690%
2026-02-18	37.2000	37.5500	35.4000	35.4000	+1.288%	15	2,231	-81.638%
2026-02-17	33.1500	35.3500	33.1500	34.9500	-1.549%	13	2,226	-81.402%
2026-02-13	34.8500	35.6100	33.9500	35.5000	+5.970%	104	2,136	-81.690%
2026-02-12	36.0000	36.7500	33.5000	33.5000	-25.737%	20	2,136	-80.597%
2026-02-05	48.0000	48.0000	44.7500	45.1100	-13.250%	5	2,119	-85.591%
2026-02-04	50.8500	52.0000	50.8500	52.0000	-14.290%	6	2,120	-87.500%
2026-02-03	60.6700	60.6700	60.6700	60.6700	+6.907%	1	2,119	-89.286%
2026-01-30	71.0000	71.0000	56.7500	56.7500	+9.135%	2	2,120	-88.546%
2026-01-27	53.0000	53.0000	52.0000	52.0000	-1.887%	12	2,119	-87.500%
2026-01-26	51.9000	53.9200	51.9000	53.0000	-12.757%	16	2,129	-87.736%
2026-01-23	60.0000	60.7500	60.0000	60.7500	-2.597%	11	2,129	-89.300%
2026-01-22	57.2500	62.3700	57.2500	62.3700	+28.598%	8	2,129	-89.578%
2026-01-21	48.5000	48.5000	48.5000	48.5000	-24.514%	8	2,129	-86.598%
2026-01-20	60.9000	64.3900	60.9000	64.2500	+1.984%	4	2,129	-89.883%
2026-01-16	65.0000	66.5000	62.0000	63.0000	+21.551%	10	2,134	-89.683%
2026-01-15	47.2400	51.8300	47.2400	51.8300	+10.277%	6	2,134	-87.459%
2026-01-13	45.5000	47.0000	45.5000	47.0000	+3.913%	4	2,134	-86.170%
2026-01-12	45.9900	46.4400	45.2300	45.2300	-8.755%	1,504	2,132	-85.629%
2026-01-09	49.3500	50.7500	49.3500	49.5700	+12.839%	73	1,524	-86.887%
2026-01-08	44.1500	44.1500	43.9300	43.9300	+1.455%	2	1,523	-85.204%
2026-01-07	44.0000	45.7000	43.3000	43.3000	-8.804%	33	1,522	-84.988%
2026-01-06	47.4800	47.4800	47.4800	47.4800	+7.299%	10	1,552	-86.310%
2026-01-05	42.0000	44.4000	42.0000	44.2500	+21.001%	35	1,552	-85.311%
2026-01-02	28.5600	36.5700	28.5600	36.5700	+20.813%	99	1,549	-82.226%
2025-12-31	31.0000	31.0000	30.2700	30.2700	-12.261%	3	1,484	-78.527%
2025-12-30	34.5000	34.5000	34.5000	34.5000	+15.000%	2	1,484	-81.159%
2025-12-26	33.5500	33.5500	30.0000	30.0000	-17.718%	40	1,483	-78.333%
2025-12-24	37.9300	37.9300	36.2000	36.4600	-8.690%	31	1,525	-82.172%
2025-12-22	35.2500	39.9300	35.2500	39.9300	+23.051%	75	1,525	-83.722%
2025-12-19	27.9900	32.4500	27.9900	32.4500	+32.287%	46	1,511	-79.969%
2025-12-18	27.0000	27.0000	24.5300	24.5300	+4.206%	2	1,495	-73.502%
2025-12-17	25.7300	25.7300	23.5400	23.5400	-12.653%	4	1,495	-72.387%
2025-12-16	27.0000	27.2600	26.9500	26.9500	-0.554%	30	1,495	-75.881%
2025-12-15	32.7500	32.9200	27.1000	27.1000	-23.662%	40	1,469	-76.015%
2025-12-12	35.5000	35.5000	31.5300	35.5000	-14.148%	12	1,473	-81.690%
2025-12-11	36.9000	41.3500	36.5500	41.3500	+33.732%	92	1,478	-84.281%
2025-12-09	30.9200	30.9200	30.9200	30.9200	-2.522%	3	1,478	-78.978%
2025-12-05	30.2400	31.7200	30.2400	31.7200	+6.158%	6	1,476	-79.508%
2025-12-04	29.8800	29.8800	29.8800	29.8800	+53.231%	1	1,472	-78.246%
2025-12-02	17.9500	19.5000	17.9500	19.5000	+10.169%	2	1,472	-66.667%
2025-12-01	17.7000	17.7000	17.7000	17.7000	-14.699%	1	1,473	-63.277%
2025-11-28	20.7500	20.7500	20.7500	20.7500	+7.513%	4	1,472	-68.675%
2025-11-26	19.5000	19.9000	19.2900	19.3000	+1.579%	12	1,457	-66.321%
2025-11-25	18.6900	19.5000	18.5000	19.0000	0.000%	14	1,457	-65.789%
2025-11-24	18.2400	19.0000	18.2400	19.0000	+5.556%	4	1,443	-65.789%
2025-11-21	18.7000	18.7000	17.0000	18.0000	+8.434%	22	1,439	-63.889%
2025-11-20	22.0000	22.0000	16.6000	16.6000	-22.430%	19	1,427	-60.843%
2025-11-19	23.5000	23.5000	21.4000	21.4000	+4.390%	7	1,436	-69.626%
2025-11-18	20.4800	20.5000	20.4800	20.5000	-4.429%	5	1,429	-68.293%
2025-11-17	21.9000	21.9000	21.4500	21.4500	-14.200%	3	1,428	-69.697%
2025-11-14	24.2500	26.2500	23.6900	25.0000	+9.890%	15	1,428	-74.000%
2025-11-13	24.1000	24.3700	22.7500	22.7500	-15.741%	26	1,433	-71.429%
2025-11-11	27.0000	27.0000	27.0000	27.0000	-5.163%	1	1,440	-75.926%
2025-11-07	25.5000	28.4700	23.8900	28.4700	+5.094%	27	1,440	-77.169%
2025-11-06	30.5000	30.5000	27.0900	27.0900	-8.696%	8	1,441	-76.006%
2025-11-05	29.6500	29.6700	29.6500	29.6700	+1.228%	10	1,434	-78.092%
2025-11-04	29.3100	29.3100	29.3100	29.3100	-1.147%	2	1,424	-77.823%
2025-11-03	35.6500	36.0000	29.6500	29.6500	-10.477%	17	1,417	-78.078%
2025-10-30	35.5000	35.6500	33.1200	33.1200	-7.744%	12	1,417	-80.374%
2025-10-29	37.5000	37.5000	35.2300	35.9000	+3.458%	10	1,424	-81.894%
2025-10-28	34.7000	34.7000	34.7000	34.7000	+5.664%	2	1,416	-81.268%
2025-10-27	32.3500	32.8400	32.3500	32.8400	+6.727%	3	1,413	-80.207%
2025-10-24	31.0000	31.0000	30.4800	30.7700	-3.087%	6	1,413	-78.876%
2025-10-23	30.7500	31.7500	30.7500	31.7500	+11.717%	8	1,407	-79.528%
2025-10-22	30.2500	30.2500	26.5000	28.4200	-14.783%	15	1,402	-77.129%
2025-10-21	33.3500	33.3500	33.3500	33.3500	-11.772%	2	1,396	-80.510%
2025-10-20	40.5000	40.5000	36.7000	37.8000	-1.563%	26	1,398	-82.804%
2025-10-17	39.2900	40.9000	38.0000	38.4000	-21.633%	27	1,398	-83.073%
2025-10-16	47.0000	49.0000	47.0000	49.0000	+3.158%	82	1,390	-86.735%
2025-10-15	47.5000	47.5000	47.5000	47.5000	-0.419%	1	1,400	-86.316%
2025-10-14	47.7000	47.7000	47.7000	47.7000	+18.686%	1	1,399	-86.373%
2025-10-13	40.1900	40.1900	40.1900	40.1900	+1.439%	1	1,399	-83.827%
2025-10-10	39.9700	39.9700	39.6200	39.6200	-0.950%	104	1,400	-83.594%
2025-10-09	35.1300	40.2200	35.1300	40.0000	+11.701%	45	1,298	-83.750%
2025-10-08	40.0000	40.8000	35.1200	35.8100	+17.487%	69	1,298	-81.849%
2025-10-07	27.5000	30.4800	27.5000	30.4800	+4.384%	13	1,347	-78.675%
2025-10-06	28.6500	30.0000	28.2200	29.2000	+16.800%	12	1,347	-77.740%
2025-10-03	25.0000	25.0000	25.0000	25.0000	+0.604%	10	1,348	-74.000%
2025-10-02	19.0000	24.8500	19.0000	24.8500	+42.489%	95	1,358	-73.843%
2025-10-01	17.4400	17.4400	17.4400	17.4400	+26.377%	7	1,413	-62.729%
2025-09-29	13.8000	13.8000	13.8000	13.8000	+1.471%	1	1,406	-52.899%
2025-09-26	13.6000	13.6000	13.6000	13.6000	-6.207%	1	1,405	-52.206%
2025-09-25	14.5000	14.5000	14.5000	14.5000	-14.706%	2	1,406	-55.172%
2025-09-24	15.9300	17.0000	15.9300	17.0000	+0.592%	10	1,404	-61.765%
2025-09-23	15.6000	16.9000	15.4000	16.9000	+26.119%	339	1,404	-61.538%
2025-09-22	13.4000	13.4000	13.4000	13.4000	+17.235%	1	1,450	-51.493%
2025-09-19	11.8500	11.9000	11.1100	11.4300	+29.153%	13	1,450	-43.132%
2025-09-17	8.8500	8.8500	8.8500	8.8500	-1.667%	1	1,449	-26.554%
2025-09-16	9.0000	9.0000	9.0000	9.0000	+12.923%	1	1,448	-27.778%
2025-09-11	7.9100	7.9700	7.9100	7.9700	+6.980%	11	1,447	-18.444%
2025-09-10	7.3200	7.4500	7.3200	7.4500	-12.865%	9	1,436	-12.752%
2025-09-08	9.0000	9.0000	8.0500	8.5500	-13.636%	133	1,431	-23.977%
2025-09-04	9.9000	9.9000	9.9000	9.9000	-10.000%	50	1,313	-34.343%
2025-09-03	11.0000	11.0000	11.0000	11.0000	-12.000%	3	1,263	-40.909%
2025-08-28	11.8200	12.5000	11.8200	12.5000	-7.407%	26	1,263	-48.000%
2025-08-26	13.3000	13.5000	13.3000	13.5000	-3.571%	3	1,238	-51.852%
2025-08-25	11.8000	14.0000	11.8000	14.0000	+27.273%	4	1,237	-53.571%
2025-08-19	11.0000	11.0000	11.0000	11.0000	-8.333%	1	1,237	-40.909%
2025-08-18	13.5000	13.5000	12.0000	12.0000	-5.660%	3	1,236	-45.833%
2025-08-15	12.7200	12.7200	12.7200	12.7200	+6.000%	1	1,237	-48.899%
2025-08-08	12.0000	12.0000	12.0000	12.0000	-6.250%	1	1,237	-45.833%
2025-08-07	12.8000	12.8000	12.8000	12.8000	-14.667%	2	1,237	-49.219%
2025-08-01	16.1000	16.1000	15.0000	15.0000	-8.257%	3	1,237	-56.667%
2025-07-30	16.3000	16.3500	16.3000	16.3500	+2.830%	2	1,235	-60.245%
2025-07-28	17.0000	17.0000	15.9000	15.9000	-20.500%	3	1,234	-59.119%
2025-07-24	20.0000	20.0000	20.0000	20.0000	+9.589%	4	1,234	-67.500%
2025-07-23	18.3500	18.3500	18.2500	18.2500	+9.281%	2	1,230	-64.384%
2025-07-22	15.1000	16.7000	15.1000	16.7000	-12.105%	137	1,230	-61.078%
2025-07-21	19.5000	19.5000	18.9000	19.0000	+9.510%	161	1,118	-65.789%
2025-07-17	17.7200	17.9600	16.7300	17.3500	+21.754%	919	1,154	-62.536%
2025-07-16	14.2500	14.2500	14.2500	14.2500	+4.015%	1	455	-54.386%
2025-07-15	13.6000	13.9500	13.3700	13.7000	-0.146%	70	455	-52.555%
2025-07-14	12.6700	13.7200	12.6700	13.7200	-1.295%	4	390	-52.624%
2025-07-11	12.2500	13.9000	12.0500	13.9000	+20.870%	5	386	-53.237%
2025-07-10	11.1000	12.7000	10.7000	11.5000	+3.510%	88	385	-43.478%
2025-07-09	11.8000	11.9000	11.1100	11.1100	-9.675%	30	303	-41.494%
2025-07-08	12.1000	12.4000	12.0500	12.3000	-0.806%	20	278	-47.154%
2025-07-07	12.5000	12.5000	12.4000	12.4000	-4.615%	7	258	-47.581%
2025-07-03	13.5000	13.5000	13.0000	13.0000	+2.362%	5	258	-50.000%
2025-07-02	12.5000	12.9000	12.2700	12.7000	0.000%	10	258	-48.819%
2025-07-01	12.7000	12.7000	12.7000	12.7000	-9.609%	3	258	-48.819%
2025-06-30	14.1000	14.1000	13.9000	14.0500	-6.954%	6	258	-53.737%
2025-06-27	16.3000	16.3400	14.7000	15.1000	-5.919%	241	253	-56.954%
2025-06-26	15.6500	16.0500	15.1500	16.0500	-1.292%	8	12	-59.502%
2025-06-25	15.8000	16.2600	15.8000	16.2600	0.000%	8	0	-60.025%

.dark-mode .ytsmvW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ytsmvW{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270319C80ASTS Mar 19 2027 80.00 Call (ASTS270319C00080000)option OPRA

ASTS20270319C80
ASTS Mar 19 2027 80.00 Call (ASTS270319C00080000)
option OPRA