Dark

ASTS20271217C50
ASTS Dec 17 2027 50.00 Call (ASTS271217C00050000)
option OPRA

EOD

Oct 1, 2026

24.30-5.374%(-1.38)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.3500	24.3500	23.8500	24.3000	-5.374%	30	2,331	0.000%
2026-09-30	26.3700	26.3700	25.6800	25.6800	+2.189%	10	2,314	-5.374%
2026-09-29	25.1300	25.1300	25.1300	25.1300	-4.811%	5	2,309	-3.303%
2026-09-28	26.4000	26.4000	26.4000	26.4000	-4.693%	1	2,306	-7.955%
2026-09-25	27.7000	27.7000	27.7000	27.7000	+5.123%	10	2,307	-12.274%
2026-09-24	25.7800	26.3500	25.7500	26.3500	-4.942%	11	2,317	-7.780%
2026-09-23	28.7500	28.7500	27.7200	27.7200	-7.600%	10	2,306	-12.338%
2026-09-22	27.1600	30.4000	27.1600	30.0000	+9.091%	52	2,304	-19.000%
2026-09-21	27.5000	27.5000	27.5000	27.5000	+8.268%	2	2,271	-11.636%
2026-09-18	26.8900	26.8900	25.4000	25.4000	-11.652%	5	2,271	-4.331%
2026-09-17	28.5000	28.7500	28.2500	28.7500	+16.162%	5	2,271	-15.478%
2026-09-16	25.5000	25.5000	24.7500	24.7500	-2.865%	2	2,272	-1.818%
2026-09-15	25.6000	25.6000	25.4800	25.4800	-5.455%	3	2,272	-4.631%
2026-09-14	26.0000	27.0900	26.0000	26.9500	+1.202%	20	2,271	-9.833%
2026-09-11	26.8500	27.4000	26.6300	26.6300	-3.164%	12	2,261	-8.750%
2026-09-10	29.4000	29.4000	27.5000	27.5000	-5.951%	3	2,257	-11.636%
2026-09-09	30.5000	30.5000	29.2400	29.2400	-9.586%	15	2,257	-16.895%
2026-09-08	31.4500	32.3400	31.4500	32.3400	+14.478%	3	2,257	-24.861%
2026-09-04	28.7500	28.7500	28.2500	28.2500	-0.947%	3	2,259	-13.982%
2026-09-03	28.6100	28.6100	28.4900	28.5200	+2.590%	12	2,259	-14.797%
2026-09-02	27.5000	28.7100	27.3000	27.8000	+16.758%	66	2,259	-12.590%
2026-09-01	24.5000	24.5000	23.7600	23.8100	-8.353%	12	2,259	+2.058%
2026-08-31	25.4300	25.9800	25.2500	25.9800	+1.842%	4	2,251	-6.467%
2026-08-28	28.2000	28.2000	25.4000	25.5100	-7.806%	59	2,248	-4.743%
2026-08-26	27.6700	27.6700	27.6700	27.6700	-6.583%	7	2,193	-12.179%
2026-08-25	29.8800	29.8800	29.0000	29.6200	-2.244%	4	2,196	-17.961%
2026-08-24	32.3500	32.3500	30.3000	30.3000	-12.504%	3	2,193	-19.802%
2026-08-21	34.7500	34.7500	34.6300	34.6300	+11.530%	9	2,193	-29.830%
2026-08-20	31.0500	31.0500	31.0500	31.0500	-7.589%	1	2,194	-21.739%
2026-08-19	32.5000	33.6000	32.5000	33.6000	-11.625%	3	2,193	-27.679%
2026-08-17	37.9900	38.0200	37.9900	38.0200	+1.198%	4	2,192	-36.086%
2026-08-14	36.0000	37.5700	36.0000	37.5700	-2.492%	6	2,190	-35.321%
2026-08-13	39.4200	39.4200	38.5300	38.5300	-3.191%	2	2,190	-36.932%
2026-08-12	40.2000	41.2000	39.6000	39.8000	+2.051%	7	2,191	-38.945%
2026-08-11	38.5000	39.0000	37.5000	39.0000	+3.339%	3	2,198	-37.692%
2026-08-10	38.3000	38.3000	37.7400	37.7400	-5.697%	2	2,200	-35.612%
2026-08-07	39.6700	40.0200	39.6700	40.0200	-3.798%	2	2,199	-39.280%
2026-08-06	38.0000	41.6000	38.0000	41.6000	+4.786%	11	2,200	-41.587%
2026-08-04	37.1800	39.7000	37.1800	39.7000	+28.729%	9	2,211	-38.791%
2026-07-31	30.8500	30.8500	30.8400	30.8400	+5.834%	3	2,214	-21.206%
2026-07-30	28.7500	29.1400	28.7500	29.1400	+7.528%	2	2,211	-16.609%
2026-07-29	29.8700	29.8700	27.1000	27.1000	-7.666%	5	2,213	-10.332%
2026-07-28	26.5300	29.3500	26.5300	29.3500	-5.323%	3	2,216	-17.206%
2026-07-24	31.0000	31.0000	31.0000	31.0000	0.000%	1	2,217	-21.613%
2026-07-23	31.9500	31.9500	31.0000	31.0000	-9.410%	3	2,216	-21.613%
2026-07-22	34.4000	34.6000	34.2200	34.2200	-2.284%	7	2,216	-28.989%
2026-07-21	34.9900	35.0200	34.9900	35.0200	+17.952%	3	2,214	-30.611%
2026-07-20	29.3400	31.0500	29.2900	29.6900	-2.013%	70	2,214	-18.154%
2026-07-17	28.4000	32.8900	28.4000	30.3000	+7.257%	56	2,234	-19.802%
2026-07-16	32.0000	32.0000	26.8800	28.2500	-23.442%	146	2,243	-13.982%
2026-07-15	36.8300	38.0000	36.8300	36.9000	-6.582%	3	2,104	-34.146%
2026-07-14	39.5000	39.5000	39.5000	39.5000	-8.033%	2	2,103	-38.481%
2026-07-10	42.9500	42.9500	42.9500	42.9500	-0.116%	1	2,103	-43.423%
2026-07-09	43.0000	43.0000	43.0000	43.0000	-2.162%	10	2,102	-43.488%
2026-07-07	43.9500	43.9500	43.9500	43.9500	-15.643%	2	2,092	-44.710%
2026-07-02	52.1000	52.1000	52.1000	52.1000	-9.752%	3	2,094	-53.359%
2026-07-01	54.8500	57.7300	54.8500	57.7300	+2.177%	3	2,094	-57.908%
2026-06-30	56.5000	56.5000	56.5000	56.5000	+2.727%	1	2,095	-56.991%
2026-06-29	47.0000	55.0000	47.0000	55.0000	+28.655%	13	2,095	-55.818%
2026-06-26	39.3500	42.7500	39.3500	42.7500	+14.305%	2	2,091	-43.158%
2026-06-25	36.9300	37.4000	36.2000	37.4000	-4.103%	4	2,093	-35.027%
2026-06-24	40.0000	40.4000	39.0000	39.0000	-11.964%	4	2,091	-37.692%
2026-06-22	45.0000	45.0000	44.3000	44.3000	-12.277%	4	2,089	-45.147%
2026-06-18	49.0000	50.5000	48.1500	50.5000	-8.182%	11	2,082	-51.881%
2026-06-17	52.5400	55.0000	52.5400	55.0000	0.000%	57	2,082	-55.818%
2026-06-15	55.0000	55.0000	55.0000	55.0000	+2.804%	5	2,026	-55.818%
2026-06-12	53.5000	53.5000	53.5000	53.5000	-16.783%	1	2,021	-54.579%
2026-06-11	64.2900	64.2900	64.2900	64.2900	+15.838%	6	2,020	-62.203%
2026-06-09	65.6000	65.6000	55.5000	55.5000	-10.368%	21	2,020	-56.216%
2026-06-05	60.9400	61.9200	60.9400	61.9200	-19.584%	7	2,025	-60.756%
2026-06-03	77.0000	77.0000	77.0000	77.0000	-4.938%	1	2,025	-68.442%
2026-06-02	81.0000	81.0000	81.0000	81.0000	+11.005%	5	2,026	-70.000%
2026-06-01	71.4500	72.9700	71.4500	72.9700	-5.857%	8	2,026	-66.699%
2026-05-29	75.8000	77.5100	75.8000	77.5100	-12.979%	2	2,033	-68.649%
2026-05-28	92.5500	92.5500	89.0700	89.0700	-4.738%	3	2,032	-72.718%
2026-05-27	89.5400	93.5000	89.5400	93.5000	+2.747%	3	2,034	-74.011%
2026-05-26	91.0000	91.0000	91.0000	91.0000	+30.653%	2	2,036	-73.297%
2026-05-22	73.3600	73.3600	69.6500	69.6500	+12.429%	12	2,049	-65.111%
2026-05-21	61.9500	61.9500	61.9500	61.9500	+1.557%	2	2,049	-60.775%
2026-05-20	61.0000	61.0000	61.0000	61.0000	+6.830%	1	2,049	-60.164%
2026-05-19	50.4000	57.1000	50.0000	57.1000	+2.735%	13	2,054	-57.443%
2026-05-18	55.5000	55.5800	55.4000	55.5800	+11.160%	3	2,054	-56.279%
2026-05-15	49.4400	50.0000	49.4400	50.0000	+5.263%	11	2,054	-51.400%
2026-05-14	47.5000	47.5000	47.5000	47.5000	+9.195%	1	2,054	-48.842%
2026-05-13	46.7200	46.7200	43.5000	43.5000	+5.711%	3	2,056	-44.138%
2026-05-12	41.1500	41.1500	41.1500	41.1500	-22.358%	1	2,056	-40.948%
2026-05-11	52.0000	53.0000	52.0000	53.0000	+29.426%	3	2,056	-54.151%
2026-05-06	41.0000	41.0000	40.9500	40.9500	+15.580%	3	2,057	-40.659%
2026-05-05	36.0000	36.3000	35.0000	35.4300	-10.236%	21	2,055	-31.414%
2026-05-04	39.4700	39.4700	39.4700	39.4700	-3.732%	1	2,067	-38.434%
2026-04-28	41.0000	41.0000	41.0000	41.0000	-9.030%	1	2,066	-40.732%
2026-04-27	45.0700	45.0700	45.0700	45.0700	-0.771%	1	2,065	-46.084%
2026-04-24	46.0000	46.0000	45.4200	45.4200	-4.999%	3	2,064	-46.499%
2026-04-23	47.0000	47.8100	47.0000	47.8100	-9.792%	6	2,062	-49.174%
2026-04-22	52.5000	53.0000	52.1400	53.0000	+9.278%	3	2,058	-54.151%
2026-04-21	50.5000	50.5000	48.5000	48.5000	+1.869%	4	2,059	-49.897%
2026-04-20	47.3000	48.6700	46.8000	47.6100	-14.861%	16	2,059	-48.960%
2026-04-17	55.9200	55.9200	55.9200	55.9200	+0.305%	1	2,053	-56.545%
2026-04-14	59.5000	59.5700	55.7500	55.7500	-11.028%	8	2,053	-56.413%
2026-04-08	62.6600	62.6600	62.6600	62.6600	+1.556%	1	2,045	-61.219%
2026-04-07	60.0000	61.7000	60.0000	61.7000	+19.620%	15	2,045	-60.616%
2026-03-31	51.9000	51.9000	51.5800	51.5800	+2.139%	37	2,041	-52.889%
2026-03-27	50.4000	50.5000	50.4000	50.5000	-21.094%	10	2,012	-51.881%
2026-03-25	64.0000	64.0000	64.0000	64.0000	+17.755%	10	2,007	-62.031%
2026-03-24	56.2500	57.3000	54.3500	54.3500	-5.478%	12	2,017	-55.290%
2026-03-23	57.5000	57.5000	57.5000	57.5000	-6.015%	1	2,022	-57.739%
2026-03-20	60.8500	61.1800	60.8500	61.1800	+1.967%	2	2,022	-60.281%
2026-03-05	60.0000	60.0000	60.0000	60.0000	-10.847%	2	2,022	-59.500%
2026-03-04	67.3000	67.3000	67.3000	67.3000	+11.609%	1	2,022	-63.893%
2026-03-03	60.3000	60.3000	60.3000	60.3000	+11.667%	1	2,023	-59.701%
2026-03-02	54.0000	54.0000	54.0000	54.0000	+13.208%	2	2,024	-55.000%
2026-02-27	50.0000	50.0000	47.7000	47.7000	-12.988%	3	2,022	-49.057%
2026-02-19	54.6900	54.8200	54.6900	54.8200	-0.993%	10	2,019	-55.673%
2026-02-18	55.3700	55.3700	55.3700	55.3700	+5.346%	2	2,009	-56.113%
2026-02-17	50.0000	52.5600	50.0000	52.5600	+3.710%	6	2,011	-53.767%
2026-02-12	57.2800	57.2800	50.6800	50.6800	-22.031%	24	2,007	-52.052%
2026-02-11	65.0000	65.0000	65.0000	65.0000	-7.407%	2	1,992	-62.615%
2026-02-06	70.2000	70.2000	70.2000	70.2000	+7.176%	1	1,990	-65.385%
2026-02-05	65.0000	65.5000	65.0000	65.5000	-6.894%	2	1,991	-62.901%
2026-02-04	70.5000	70.5000	70.3500	70.3500	-1.677%	2	1,992	-65.458%
2026-02-02	72.1000	72.1600	71.5500	71.5500	-17.522%	70	1,993	-66.038%
2026-01-29	86.7500	86.7500	86.7500	86.7500	+15.053%	5	2,059	-71.988%
2026-01-27	75.4000	75.4000	75.4000	75.4000	+3.146%	2	2,054	-67.772%
2026-01-26	73.3200	73.3200	73.1000	73.1000	-14.020%	10	2,056	-66.758%
2026-01-22	85.0200	85.0200	85.0200	85.0200	+0.974%	2	2,066	-71.418%
2026-01-20	82.0200	84.2000	82.0200	84.2000	-0.107%	15	2,066	-71.140%
2026-01-16	76.0000	86.5000	76.0000	84.2900	+30.178%	4	2,082	-71.171%
2026-01-13	64.7500	64.7500	64.7500	64.7500	+1.505%	1	2,082	-62.471%
2026-01-12	63.7900	63.7900	63.7900	63.7900	-9.363%	3	2,083	-61.906%
2026-01-09	67.7600	70.3800	67.7600	70.3800	+13.297%	13	2,086	-65.473%
2026-01-08	60.0000	62.1200	60.0000	62.1200	+4.968%	2	2,093	-60.882%
2026-01-07	59.1800	59.1800	59.1800	59.1800	-8.954%	2	2,094	-58.939%
2026-01-06	64.0000	65.0000	64.0000	65.0000	+4.839%	2	2,092	-62.615%
2026-01-05	58.0900	62.0000	58.0900	62.0000	+27.835%	6	2,094	-60.806%
2025-12-30	48.5000	48.5000	48.5000	48.5000	+1.147%	1	2,097	-49.897%
2025-12-29	47.9500	47.9500	47.9500	47.9500	+2.457%	1	2,098	-49.322%
2025-12-26	45.8000	46.8000	45.8000	46.8000	-25.702%	5	2,097	-48.077%
2025-12-24	62.9900	62.9900	62.9900	62.9900	+17.191%	2	2,098	-61.422%
2025-12-22	51.5600	53.7500	51.5600	53.7500	+13.877%	17	2,098	-54.791%
2025-12-19	47.4500	47.4500	47.2000	47.2000	+18.000%	6	2,098	-48.517%
2025-12-18	40.0000	40.0000	40.0000	40.0000	+8.696%	44	2,099	-39.250%
2025-12-17	36.9500	36.9500	36.8000	36.8000	-10.244%	2	2,099	-33.967%
2025-12-15	44.5100	44.5100	41.0000	41.0000	-20.620%	212	2,099	-40.732%
2025-12-12	51.6500	51.6500	51.6500	51.6500	-4.670%	1	2,252	-52.953%
2025-12-11	52.6000	54.1800	52.6000	54.1800	+13.324%	7	2,252	-55.150%
2025-12-10	48.8000	48.8000	47.8100	47.8100	+4.116%	21	2,256	-49.174%
2025-12-09	44.7000	46.2500	43.5000	45.9200	+1.593%	66	2,275	-47.082%
2025-12-08	48.6900	48.6900	45.2000	45.2000	-1.739%	6	2,299	-46.239%
2025-12-05	44.5000	46.0000	44.5000	46.0000	+11.786%	4	2,294	-47.174%
2025-12-04	40.7000	41.1500	40.7000	41.1500	+32.656%	2	2,291	-40.948%
2025-12-02	31.0200	31.0200	31.0200	31.0200	-2.698%	1	2,290	-21.663%
2025-11-28	31.8800	31.8800	31.8800	31.8800	-0.406%	2	2,290	-23.777%
2025-11-26	31.1000	32.0100	31.1000	32.0100	+4.813%	11	2,291	-24.086%
2025-11-25	30.5300	30.5400	30.5300	30.5400	+1.462%	30	2,291	-20.432%
2025-11-24	30.0000	30.1000	29.8700	30.1000	+4.514%	11	2,261	-19.269%
2025-11-21	27.1300	29.0000	27.1300	28.8000	+2.784%	17	2,256	-15.625%
2025-11-20	30.2000	30.2000	28.0200	28.0200	-14.469%	12	2,256	-13.276%
2025-11-17	33.5500	33.5500	32.7600	32.7600	-12.172%	3	2,256	-25.824%
2025-11-14	37.3500	37.3500	37.3000	37.3000	+1.359%	2	2,257	-34.853%
2025-11-13	38.2500	38.2500	35.0000	36.8000	-5.277%	43	2,256	-33.967%
2025-11-12	38.8500	38.8500	38.8500	38.8500	-7.500%	4	2,237	-37.452%
2025-11-10	41.6800	42.7000	41.6800	42.0000	-2.326%	5	2,241	-42.143%
2025-11-07	37.3700	43.6400	37.3700	43.0000	+7.851%	11	2,238	-43.488%
2025-11-06	41.0000	41.0000	39.8700	39.8700	-9.345%	14	2,239	-39.052%
2025-11-05	42.2900	43.9800	42.2900	43.9800	+1.290%	3	2,249	-44.748%
2025-11-04	44.5700	44.5700	43.4200	43.4200	-9.542%	12	2,252	-44.035%
2025-11-03	48.0000	48.0000	48.0000	48.0000	-4.363%	5	2,241	-49.375%
2025-10-30	51.0000	51.0500	48.9200	50.1900	-2.733%	52	2,241	-51.584%
2025-10-29	51.6000	51.6000	51.6000	51.6000	+0.978%	2	2,284	-52.907%
2025-10-28	51.1000	51.1000	51.1000	51.1000	+8.493%	1	2,284	-52.446%
2025-10-27	47.1000	47.1000	47.1000	47.1000	+4.876%	1	2,284	-48.408%
2025-10-24	45.0000	45.0000	44.9100	44.9100	+1.240%	10	2,284	-45.892%
2025-10-23	44.0000	44.3600	44.0000	44.3600	+2.685%	3	2,283	-45.221%
2025-10-22	43.2900	43.5800	38.9000	43.2000	-13.008%	45	2,284	-43.750%
2025-10-21	50.1400	50.1400	49.5000	49.6600	-11.950%	24	2,290	-51.067%
2025-10-20	55.1000	56.4000	55.1000	56.4000	+6.576%	51	2,287	-56.915%
2025-10-17	53.4500	56.0000	52.0000	52.9200	-17.928%	21	2,337	-54.082%
2025-10-16	70.0000	70.0000	64.4800	64.4800	-0.800%	2	2,355	-62.314%
2025-10-15	65.0000	65.0000	61.7500	65.0000	-0.505%	15	2,355	-62.615%
2025-10-14	56.0200	66.5500	56.0200	65.3300	+11.771%	199	2,361	-62.804%
2025-10-13	57.7900	58.8300	57.7900	58.4500	+11.802%	27	2,544	-58.426%
2025-10-10	53.4400	54.0000	52.2800	52.2800	-4.945%	10	2,560	-53.520%
2025-10-09	54.3400	55.0000	54.3400	55.0000	+3.774%	4	2,562	-55.818%
2025-10-08	53.7400	59.0200	50.3500	53.0000	+16.869%	51	2,563	-54.151%
2025-10-07	42.2500	45.3500	39.9000	45.3500	+5.098%	44	2,637	-46.417%
2025-10-06	41.4500	44.7500	41.4500	43.1500	+13.106%	145	2,637	-43.685%
2025-10-03	37.2500	38.1500	36.0000	38.1500	+0.395%	28	2,779	-36.304%
2025-10-02	31.2500	38.0000	31.1700	38.0000	+28.814%	236	2,806	-36.053%
2025-10-01	25.6100	30.0000	25.6100	29.5000	+26.882%	47	3,039	-17.627%
2025-09-30	23.3500	24.0300	23.2000	23.2500	-1.691%	18	3,075	+4.516%
2025-09-29	24.3800	24.9000	23.6500	23.6500	-1.458%	161	3,071	+2.748%
2025-09-26	25.1500	25.1500	24.0000	24.0000	-2.161%	2	3,180	+1.250%
2025-09-25	23.5500	24.8000	23.5500	24.5300	-13.168%	125	3,182	-0.938%
2025-09-24	27.6000	28.2500	27.2500	28.2500	+3.480%	10	3,095	-13.982%
2025-09-23	25.0000	28.1700	24.4000	27.3000	+16.269%	59	3,103	-10.989%
2025-09-22	21.3100	23.4800	20.1500	23.4800	+14.537%	292	3,159	+3.492%
2025-09-19	19.8100	20.5000	19.8100	20.5000	+16.016%	13	2,940	+18.537%
2025-09-18	17.5500	17.9000	17.5500	17.6700	-1.833%	14	2,935	+37.521%
2025-09-17	17.4000	18.0000	17.4000	18.0000	+3.270%	19	2,923	+35.000%
2025-09-16	16.8000	17.4300	16.8000	17.4300	+1.633%	31	2,904	+39.415%
2025-09-15	17.3000	17.5800	16.7500	17.1500	+10.645%	16	2,873	+41.691%
2025-09-12	15.5000	15.5000	15.2500	15.5000	-2.760%	76	2,868	+56.774%
2025-09-11	15.4500	16.0000	15.4500	15.9400	+6.267%	106	2,792	+52.447%
2025-09-10	15.0000	15.5000	14.7500	15.0000	+2.389%	186	2,792	+62.000%
2025-09-09	15.6500	15.6500	14.2500	14.6500	-12.798%	33	2,618	+65.870%
2025-09-08	14.3500	17.0000	14.2000	16.8000	-7.642%	207	2,594	+44.643%
2025-09-05	17.8000	18.4500	17.1500	18.1900	+1.337%	232	2,500	+33.590%
2025-09-04	19.5000	19.5000	17.4000	17.9500	-12.439%	326	2,489	+35.376%
2025-09-03	21.4000	21.4000	20.5000	20.5000	-9.532%	29	2,377	+18.537%
2025-09-02	22.5000	22.9500	21.9000	22.6600	+3.000%	13	2,365	+7.237%
2025-08-29	21.4500	22.0000	21.4300	22.0000	-3.084%	7	2,347	+10.455%
2025-08-28	21.9000	22.7000	21.4000	22.7000	+1.339%	515	2,347	+7.048%
2025-08-27	23.0100	23.9000	22.4000	22.4000	-4.274%	342	2,656	+8.482%
2025-08-26	24.4300	25.2100	23.4000	23.4000	-0.383%	110	2,336	+3.846%
2025-08-25	21.3000	24.1000	21.3000	23.4900	+9.869%	434	2,323	+3.448%
2025-08-22	20.5000	21.3800	20.0300	21.3800	+7.708%	344	2,419	+13.658%
2025-08-21	19.5500	19.8500	19.5300	19.8500	-0.251%	21	2,379	+22.418%
2025-08-20	18.9000	19.9000	18.4100	19.9000	0.000%	31	2,363	+22.111%
2025-08-19	21.7500	21.7500	19.4000	19.9000	-9.628%	181	2,347	+22.111%
2025-08-18	22.3400	23.5500	22.0000	22.0200	-2.133%	32	2,212	+10.354%
2025-08-15	22.0000	22.5000	22.0000	22.5000	+1.580%	7	2,207	+8.000%
2025-08-14	24.5500	24.5500	21.5000	22.1500	-5.985%	112	2,205	+9.707%
2025-08-13	23.4500	23.6000	21.8100	23.5600	-0.169%	146	2,272	+3.141%
2025-08-12	25.0000	27.8100	23.3700	23.6000	+14.286%	169	2,199	+2.966%
2025-08-11	20.5000	21.6000	20.1100	20.6500	-1.900%	141	2,092	+17.676%
2025-08-08	21.8900	22.2200	20.2500	21.0500	-3.307%	116	2,075	+15.439%
2025-08-07	24.0000	24.0000	21.6000	21.7700	-18.920%	166	1,984	+11.621%
2025-08-06	26.2800	26.8500	26.2800	26.8500	+8.485%	4	1,949	-9.497%
2025-08-05	25.0000	25.1500	24.5000	24.7500	+1.020%	10	1,948	-1.818%
2025-08-04	24.9500	24.9500	23.6500	24.5000	-2.078%	13	1,950	-0.816%
2025-08-01	24.7000	25.8000	23.4100	25.0200	-3.769%	18	1,940	-2.878%
2025-07-31	27.8000	27.8000	26.0000	26.0000	-3.704%	4	1,942	-6.538%
2025-07-30	27.6000	27.8000	26.6700	27.0000	+4.247%	16	1,939	-10.000%
2025-07-29	25.0000	25.9000	25.0000	25.9000	-4.428%	3	1,924	-6.178%
2025-07-28	27.1000	27.1000	26.6000	27.1000	+1.918%	29	1,921	-10.332%
2025-07-25	27.8500	27.8500	25.9000	26.5900	-15.614%	59	1,912	-8.612%
2025-07-24	30.2500	31.5500	29.5500	31.5100	+12.899%	281	1,904	-22.882%
2025-07-23	30.9000	30.9000	27.9100	27.9100	+3.370%	34	2,031	-12.934%
2025-07-22	27.0000	28.9500	25.0000	27.0000	-5.163%	42	2,033	-10.000%
2025-07-21	29.6000	29.6000	28.4700	28.4700	-0.175%	8	2,034	-14.647%
2025-07-18	28.4500	28.5400	28.1000	28.5200	-2.195%	24	2,036	-14.797%
2025-07-17	26.0000	30.1000	26.0000	29.1600	+14.803%	688	2,024	-16.667%
2025-07-16	24.9000	25.7800	24.0000	25.4000	+3.378%	23	1,990	-4.331%
2025-07-15	22.8500	24.6500	22.8000	24.5700	+6.826%	144	1,980	-1.099%
2025-07-14	22.0000	23.0000	21.1100	23.0000	+8.235%	188	1,951	+5.652%
2025-07-11	21.7200	22.5000	21.2500	21.2500	+1.190%	46	1,955	+14.353%
2025-07-10	20.8000	21.1300	19.5000	21.0000	+7.692%	126	1,977	+15.714%
2025-07-09	21.2500	21.6500	19.5000	19.5000	-6.250%	174	1,972	+24.615%
2025-07-08	22.4000	22.4000	20.8000	20.8000	-3.391%	7	1,892	+16.827%
2025-07-07	22.1900	22.1900	20.7100	21.5300	+0.140%	699	1,894	+12.866%
2025-07-03	21.3000	21.5000	21.3000	21.5000	-0.555%	3	1,274	+13.023%
2025-07-02	21.5000	22.7000	20.3000	21.6200	+1.502%	217	1,274	+12.396%
2025-07-01	22.0000	22.0500	21.1300	21.3000	-6.374%	38	1,063	+14.085%
2025-06-30	23.6000	23.6000	22.5800	22.7500	-9.000%	15	1,050	+6.813%
2025-06-27	26.3300	27.0000	25.0000	25.0000	+2.543%	82	1,052	-2.800%
2025-06-26	26.7000	26.7000	24.3800	24.3800	-2.480%	98	971	-0.328%
2025-06-25	24.8200	26.5000	24.8200	25.0000	-6.542%	325	1,059	-2.800%
2025-06-24	24.6900	27.7400	24.6900	26.7500	+9.006%	63	972	-9.159%
2025-06-23	21.1800	24.6700	21.1800	24.5400	+11.545%	378	958	-0.978%
2025-06-20	21.8500	23.4900	21.8500	22.0000	+7.212%	238	707	+10.455%
2025-06-18	19.3500	20.7200	19.3500	20.5200	+20.000%	21	584	+18.421%
2025-06-17	17.9500	17.9500	17.1000	17.1000	-7.065%	156	584	+42.105%
2025-06-16	18.4000	19.4000	17.9000	18.4000	+9.134%	694	428	+32.065%
2025-06-13	16.5000	18.2500	16.3500	16.8600	+8.077%	1,400	722	+44.128%
2025-06-12	15.6700	16.2500	14.9500	15.6000	+4.000%	136	695	+55.769%
2025-06-11	14.6500	15.2500	13.9000	15.0000	+3.164%	428	0	+62.000%
2025-06-10	13.8000	14.5400	13.8000	14.5400	0.000%	440	0	+67.125%

.dark-mode .NRDV65{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NRDV65{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C50ASTS Dec 17 2027 50.00 Call (ASTS271217C00050000)option OPRA

ASTS20271217C50
ASTS Dec 17 2027 50.00 Call (ASTS271217C00050000)
option OPRA