Dark

ASTS20271217C70
ASTS Dec 17 2027 70.00 Call (ASTS271217C00070000)
option OPRA

EOD

Oct 1, 2026

17.83-2.568%(-0.47)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.5500	18.5500	17.7000	17.8300	-2.568%	9	2,504	0.000%
2026-09-30	20.5000	21.1500	18.3000	18.3000	-3.684%	6	2,508	-2.568%
2026-09-29	20.3100	20.3100	19.0000	19.0000	-5.237%	8	2,508	-6.158%
2026-09-28	20.5500	20.5500	20.0500	20.0500	-1.232%	19	2,503	-11.072%
2026-09-24	19.3000	21.2900	19.3000	20.3000	-4.019%	6	2,503	-12.167%
2026-09-23	21.5700	21.6300	21.1500	21.1500	-7.521%	6	2,506	-15.697%
2026-09-22	20.7000	22.8700	20.7000	22.8700	+9.952%	6	2,505	-22.038%
2026-09-21	19.1500	20.8000	19.1500	20.8000	+9.359%	14	2,503	-14.279%
2026-09-18	19.3500	19.3500	19.0200	19.0200	-10.071%	6	2,504	-6.257%
2026-09-17	21.6100	22.0000	20.7500	21.1500	+8.740%	8	2,500	-15.697%
2026-09-16	19.8400	19.8400	18.6500	19.4500	-1.668%	13	2,501	-8.329%
2026-09-15	18.7500	19.7800	18.7500	19.7800	-1.836%	4	2,501	-9.858%
2026-09-14	19.7900	20.1500	19.7900	20.1500	-1.225%	2	2,499	-11.514%
2026-09-11	19.8500	20.5000	19.8500	20.4000	-0.536%	3	2,498	-12.598%
2026-09-10	22.0200	22.0200	20.5100	20.5100	-8.192%	22	2,497	-13.067%
2026-09-09	22.5800	22.8000	22.3400	22.3400	-9.002%	10	2,496	-20.188%
2026-09-08	24.1000	24.8500	23.9800	24.5500	+3.543%	15	2,496	-27.373%
2026-09-04	23.7100	23.7100	23.7100	23.7100	+9.921%	5	2,498	-24.800%
2026-09-03	21.8700	21.8700	21.3800	21.5700	-0.691%	10	2,498	-17.339%
2026-09-02	22.1300	22.1300	20.7000	21.7200	+19.472%	13	2,497	-17.910%
2026-09-01	17.8000	18.1800	17.8000	18.1800	-6.385%	31	2,501	-1.925%
2026-08-31	19.0000	19.4200	19.0000	19.4200	+0.622%	3	2,511	-8.187%
2026-08-28	21.0000	21.1100	19.3000	19.3000	-11.953%	25	2,511	-7.617%
2026-08-27	21.8200	21.9200	21.3500	21.9200	+1.953%	28	2,508	-18.659%
2026-08-26	22.6400	22.6400	21.4000	21.5000	-6.318%	30	2,526	-17.070%
2026-08-25	22.9500	22.9500	22.9500	22.9500	-3.652%	5	2,520	-22.309%
2026-08-24	26.9500	26.9500	23.8200	23.8200	-12.103%	11	2,520	-25.147%
2026-08-21	27.5000	27.6800	27.1000	27.1000	+9.761%	15	2,510	-34.207%
2026-08-20	24.7200	24.7200	24.4300	24.6900	-6.654%	5	2,518	-27.785%
2026-08-19	26.8000	26.8000	26.4500	26.4500	-3.467%	9	2,517	-32.590%
2026-08-18	27.8500	28.1000	26.8500	27.4000	-10.105%	13	2,516	-34.927%
2026-08-17	31.2700	31.2700	30.4800	30.4800	+6.387%	2	2,510	-41.503%
2026-08-14	31.5500	31.5500	28.6500	28.6500	-10.188%	28	2,509	-37.766%
2026-08-13	31.9000	31.9000	31.9000	31.9000	-4.491%	1	2,502	-44.107%
2026-08-12	33.7500	34.3100	33.4000	33.4000	+5.098%	7	2,502	-46.617%
2026-08-11	31.5000	31.7800	29.4000	31.7800	+4.128%	34	2,503	-43.896%
2026-08-10	32.9600	32.9600	30.5200	30.5200	-7.934%	26	2,487	-41.579%
2026-08-07	31.8500	33.1500	31.8500	33.1500	+9.551%	13	2,464	-46.214%
2026-08-06	31.9000	34.3000	30.2600	30.2600	-1.689%	15	2,463	-41.077%
2026-08-05	30.8700	32.6600	30.7800	30.7800	-6.727%	153	2,454	-42.073%
2026-08-04	32.0000	33.2700	32.0000	33.0000	+13.793%	50	2,418	-45.970%
2026-08-03	28.0000	29.0000	27.9100	29.0000	+14.625%	3	2,418	-38.517%
2026-07-31	25.3000	25.3000	25.3000	25.3000	+3.265%	1	2,418	-29.526%
2026-07-30	22.8000	24.5000	22.8000	24.5000	+7.080%	3	2,417	-27.224%
2026-07-28	22.0000	24.3000	21.5000	22.8800	-3.744%	13	2,419	-22.072%
2026-07-27	23.7700	23.7700	23.7700	23.7700	+2.900%	1	2,419	-24.989%
2026-07-24	24.0500	24.0500	23.1000	23.1000	-10.465%	96	2,418	-22.814%
2026-07-23	26.3400	26.3400	25.8000	25.8000	-10.417%	2	2,450	-30.891%
2026-07-21	26.5000	29.4100	26.5000	28.8000	+16.129%	20	2,449	-38.090%
2026-07-20	24.3000	24.8000	24.3000	24.8000	-4.432%	31	2,446	-28.105%
2026-07-17	25.2200	26.9200	25.2200	25.9500	+13.616%	6	2,448	-31.291%
2026-07-16	25.7000	26.0000	21.8800	22.8400	-25.359%	27	2,449	-21.935%
2026-07-15	31.3500	31.3500	29.8000	30.6000	-8.520%	20	2,446	-41.732%
2026-07-14	33.3000	34.5700	33.2500	33.4500	+7.212%	7	2,443	-46.697%
2026-07-13	33.4400	33.4400	31.2000	31.2000	-14.168%	4	2,442	-42.853%
2026-07-10	36.3500	36.3500	36.3500	36.3500	+0.138%	1	2,440	-50.949%
2026-07-09	36.3000	36.3000	36.3000	36.3000	-17.594%	8	2,439	-50.882%
2026-07-06	45.0000	45.0000	44.0500	44.0500	-4.447%	2	2,439	-59.523%
2026-07-02	48.9400	48.9400	46.1000	46.1000	-2.537%	6	2,439	-61.323%
2026-07-01	51.6900	51.7300	47.3000	47.3000	-3.469%	8	2,439	-62.304%
2026-06-30	46.4500	49.0000	46.4500	49.0000	+3.924%	8	2,434	-63.612%
2026-06-29	39.8800	47.1500	39.8800	47.1500	+34.946%	9	2,430	-62.185%
2026-06-26	33.2100	36.9000	33.2100	34.9400	+11.274%	25	2,433	-48.970%
2026-06-25	32.0000	32.0000	30.5600	31.4000	-4.848%	36	2,420	-43.217%
2026-06-24	34.0000	34.5500	33.0000	33.0000	-12.094%	56	2,446	-45.970%
2026-06-23	36.8800	38.7000	36.8800	37.5400	-1.856%	26	2,445	-52.504%
2026-06-22	40.7500	40.7500	37.0500	38.2500	-7.942%	51	2,447	-53.386%
2026-06-18	42.5000	43.1000	41.5500	41.5500	-12.119%	23	2,394	-57.088%
2026-06-17	47.1400	47.2800	45.9600	47.2800	+2.227%	13	2,394	-62.288%
2026-06-16	46.2500	46.2500	46.2500	46.2500	-8.234%	1	2,394	-61.449%
2026-06-15	49.0000	50.4000	49.0000	50.4000	+9.565%	4	2,394	-64.623%
2026-06-12	47.5000	47.5000	46.0000	46.0000	-13.208%	6	2,394	-61.239%
2026-06-11	53.3800	53.3800	53.0000	53.0000	+4.105%	3	2,396	-66.358%
2026-06-09	50.9100	50.9100	50.9100	50.9100	-6.758%	2	2,396	-64.977%
2026-06-05	55.1500	55.1500	54.2000	54.6000	-23.044%	4	2,396	-67.344%
2026-06-02	70.9500	70.9500	70.9500	70.9500	+9.575%	2	2,396	-74.870%
2026-06-01	63.7500	64.7500	61.1000	64.7500	-5.474%	43	2,398	-72.463%
2026-05-29	69.1000	69.1000	66.7800	68.5000	-17.470%	5	2,368	-73.971%
2026-05-28	83.0000	83.0000	83.0000	83.0000	-0.730%	1	2,368	-78.518%
2026-05-27	76.9000	83.6100	76.9000	83.6100	+4.291%	13	2,368	-78.675%
2026-05-26	73.5500	80.5300	73.5500	80.1700	+28.581%	6	2,368	-77.760%
2026-05-22	61.0000	64.9000	61.0000	62.3500	+12.040%	13	2,371	-71.403%
2026-05-21	53.3600	55.6500	53.3600	55.6500	+7.040%	12	2,371	-67.960%
2026-05-20	49.5000	52.0000	49.5000	51.9900	+3.980%	3	2,371	-65.705%
2026-05-19	43.6300	50.0000	43.0500	50.0000	+5.086%	6	2,372	-64.340%
2026-05-18	48.0000	48.0000	47.5800	47.5800	+4.388%	2	2,372	-62.526%
2026-05-14	42.0000	45.5800	42.0000	45.5800	+19.039%	4	2,372	-60.882%
2026-05-13	38.2900	38.2900	38.2900	38.2900	+6.747%	1	2,371	-53.434%
2026-05-12	41.9000	41.9000	35.0000	35.8700	-22.943%	23	2,371	-50.293%
2026-05-11	40.5000	46.9500	40.5000	46.5500	+22.018%	20	2,371	-61.697%
2026-05-08	31.6900	38.1500	31.6900	38.1500	+18.295%	6	2,372	-53.263%
2026-05-07	35.5000	35.5000	32.2500	32.2500	-7.989%	11	2,370	-44.713%
2026-05-06	31.2700	35.2100	31.2700	35.0500	+16.833%	24	2,373	-49.130%
2026-05-05	33.3400	33.3400	29.5000	30.0000	-9.146%	11	2,375	-40.567%
2026-05-04	33.2500	33.2500	33.0000	33.0200	-5.738%	5	2,377	-46.002%
2026-05-01	36.0000	36.0000	35.0000	35.0300	-4.420%	6	2,378	-49.101%
2026-04-30	36.0000	36.6500	36.0000	36.6500	+9.077%	2	2,378	-51.351%
2026-04-29	32.9000	33.6000	31.9500	33.6000	-5.459%	18	2,379	-46.935%
2026-04-28	37.1400	37.1400	35.5400	35.5400	-8.988%	2	2,366	-49.831%
2026-04-27	37.6700	39.0500	37.4000	39.0500	+0.774%	4	2,364	-54.341%
2026-04-24	38.7500	38.7500	38.7500	38.7500	-3.487%	1	2,361	-53.987%
2026-04-23	42.5000	42.5000	40.1500	40.1500	-10.519%	16	2,361	-55.592%
2026-04-22	46.3200	46.3200	44.8700	44.8700	+8.042%	18	2,361	-60.263%
2026-04-20	38.5000	41.7500	38.5000	41.5300	-10.302%	24	2,351	-57.067%
2026-04-17	48.7000	48.7000	46.3000	46.3000	-5.298%	4	2,339	-61.490%
2026-04-16	49.0000	49.0000	48.8900	48.8900	+1.769%	2	2,340	-63.530%
2026-04-14	48.5500	48.5500	47.2500	48.0400	-11.982%	7	2,339	-62.885%
2026-04-08	54.5800	54.5800	54.5800	54.5800	+3.469%	1	2,341	-67.332%
2026-04-07	53.1000	53.1000	52.7500	52.7500	-8.658%	2	2,341	-66.199%
2026-04-06	57.7500	57.7500	57.7500	57.7500	+14.583%	2	2,340	-69.126%
2026-04-02	42.2000	51.1500	42.2000	50.4000	+5.882%	7	2,340	-64.623%
2026-04-01	47.6000	47.6000	47.6000	47.6000	+29.877%	1	2,340	-62.542%
2026-03-30	38.7500	39.2000	36.6500	36.6500	-13.967%	11	2,340	-51.351%
2026-03-27	43.4700	43.4700	42.6000	42.6000	-24.934%	30	2,338	-58.146%
2026-03-25	54.2500	56.7500	54.2500	56.7500	+14.879%	8	2,346	-68.581%
2026-03-24	49.3900	49.4000	49.3900	49.4000	-1.002%	2	2,346	-63.907%
2026-03-20	49.9000	49.9000	49.9000	49.9000	+4.023%	1	2,345	-64.269%
2026-03-16	48.1500	48.1500	47.9700	47.9700	-11.609%	2	2,345	-62.831%
2026-03-05	56.5200	56.5200	54.2700	54.2700	-4.286%	7	2,347	-67.146%
2026-03-03	56.7000	56.7000	56.7000	56.7000	+35.000%	1	2,347	-68.554%
2026-02-27	44.3300	46.0000	42.0000	42.0000	-11.299%	12	2,347	-57.548%
2026-02-26	45.1000	47.3500	45.1000	47.3500	+2.047%	9	2,347	-62.344%
2026-02-24	45.5700	46.5000	45.5700	46.4000	+5.455%	8	2,352	-61.573%
2026-02-23	44.0000	44.0000	44.0000	44.0000	-2.222%	3	2,357	-59.477%
2026-02-20	45.0000	45.0000	45.0000	45.0000	+2.273%	4	2,360	-60.378%
2026-02-17	42.7000	44.0000	42.7000	44.0000	-3.783%	11	2,364	-59.477%
2026-02-12	46.5000	46.6000	45.7000	45.7300	-21.359%	41	2,364	-61.010%
2026-02-11	58.1500	58.1500	58.1500	58.1500	-0.257%	1	2,357	-69.338%
2026-02-10	60.2000	60.2000	58.3000	58.3000	-1.951%	2	2,357	-69.417%
2026-02-06	54.5200	59.4600	54.5200	59.4600	+5.707%	3	2,357	-70.013%
2026-02-05	54.2500	56.2500	54.2500	56.2500	-7.407%	2	2,359	-68.302%
2026-02-04	68.0000	68.0000	60.7500	60.7500	-14.437%	12	2,358	-70.650%
2026-02-03	71.0000	71.0000	71.0000	71.0000	+1.429%	2	2,352	-74.887%
2026-01-30	70.0000	70.0000	70.0000	70.0000	-9.091%	1	2,354	-74.529%
2026-01-29	77.0000	77.0000	77.0000	77.0000	+3.314%	2	2,355	-76.844%
2026-01-28	74.5300	74.5300	74.5300	74.5300	+12.907%	5	2,357	-76.077%
2026-01-26	64.0000	66.0100	64.0000	66.0100	-4.333%	3	2,362	-72.989%
2026-01-22	69.0000	69.0000	69.0000	69.0000	+9.437%	2	2,364	-74.159%
2026-01-21	69.1000	69.1000	60.0000	63.0500	-17.549%	58	2,364	-71.721%
2026-01-20	73.7500	76.4700	73.7500	76.4700	+1.258%	2	2,366	-76.684%
2026-01-16	76.0000	76.7600	74.2500	75.5200	+20.832%	86	2,364	-76.390%
2026-01-15	60.8000	62.5000	60.6500	62.5000	+12.613%	19	2,364	-71.472%
2026-01-14	55.5000	55.5000	55.5000	55.5000	-4.688%	1	2,359	-67.874%
2026-01-13	57.6800	58.2300	57.6800	58.2300	+0.919%	11	2,360	-69.380%
2026-01-12	58.6000	58.6000	57.7000	57.7000	-5.021%	4	2,360	-69.099%
2026-01-09	59.0000	62.4500	59.0000	60.7500	+17.961%	23	2,358	-70.650%
2026-01-07	52.6000	52.6000	51.5000	51.5000	-13.109%	11	2,351	-65.379%
2026-01-06	57.5000	60.0000	57.5000	59.2700	+6.086%	31	2,351	-69.917%
2026-01-05	53.0500	55.8700	52.0000	55.8700	+30.568%	80	2,352	-68.087%
2025-12-30	42.7900	42.7900	42.7900	42.7900	+9.186%	8	2,352	-58.331%
2025-12-26	41.0000	41.0000	39.1900	39.1900	-13.925%	10	2,352	-54.504%
2025-12-24	48.8300	49.3400	45.5300	45.5300	-11.592%	65	2,402	-60.839%
2025-12-23	51.5000	51.5000	51.5000	51.5000	-1.057%	30	2,402	-65.379%
2025-12-22	50.0000	52.0500	50.0000	52.0500	+39.732%	3	2,384	-65.744%
2025-12-19	36.1400	37.2500	36.1400	37.2500	+8.002%	4	2,387	-52.134%
2025-12-18	34.9100	34.9500	34.4900	34.4900	+10.758%	8	2,385	-48.304%
2025-12-17	33.1000	33.1000	31.1400	31.1400	-9.739%	16	2,389	-42.742%
2025-12-16	34.5000	34.5000	34.5000	34.5000	-5.479%	1	2,390	-48.319%
2025-12-15	38.1900	39.0200	36.5000	36.5000	-16.819%	34	2,391	-51.151%
2025-12-12	48.5000	48.6500	43.8800	43.8800	+13.385%	51	2,390	-59.366%
2025-12-09	39.5000	39.5000	38.7000	38.7000	-2.764%	4	2,391	-53.928%
2025-12-04	34.7500	39.8000	33.9200	39.8000	+39.405%	14	2,388	-55.201%
2025-12-03	28.5500	28.5500	28.5500	28.5500	+12.181%	1	2,390	-37.548%
2025-12-01	25.9600	25.9600	25.4500	25.4500	-8.650%	2	2,391	-29.941%
2025-11-28	27.8600	27.8600	27.8600	27.8600	+2.051%	1	2,391	-36.001%
2025-11-25	26.5000	27.3000	26.5000	27.3000	+8.852%	15	2,392	-34.689%
2025-11-24	25.0800	25.0800	25.0800	25.0800	+5.378%	4	2,392	-28.907%
2025-11-21	23.2500	23.8000	23.2500	23.8000	-3.722%	10	2,392	-25.084%
2025-11-20	31.1000	31.1000	24.7200	24.7200	-15.022%	30	2,397	-27.872%
2025-11-18	26.0000	29.0900	26.0000	29.0900	-0.034%	25	2,398	-38.707%
2025-11-17	30.0000	30.0000	29.1000	29.1000	-4.590%	29	2,403	-38.729%
2025-11-13	33.0500	33.5400	30.5000	30.5000	-17.790%	25	2,374	-41.541%
2025-11-10	38.2500	38.7500	36.2500	37.1000	-1.067%	7	2,383	-51.941%
2025-11-07	33.4400	37.5000	33.4400	37.5000	+9.971%	4	2,384	-52.453%
2025-11-06	35.2500	35.2500	34.1000	34.1000	-12.564%	3	2,383	-47.713%
2025-11-05	39.0000	39.0000	39.0000	39.0000	+8.394%	8	2,383	-54.282%
2025-11-04	36.5000	37.0000	35.9800	35.9800	-8.888%	4	2,383	-50.445%
2025-11-03	40.7900	41.1500	39.4900	39.4900	-12.244%	11	2,382	-54.849%
2025-10-31	44.0000	45.0000	44.0000	45.0000	+2.273%	2	2,382	-60.378%
2025-10-30	44.0000	44.0000	44.0000	44.0000	-4.348%	1	2,382	-59.477%
2025-10-29	45.2500	46.0000	45.2500	46.0000	+6.977%	7	2,382	-61.239%
2025-10-28	43.0000	43.0000	43.0000	43.0000	-1.489%	1	2,383	-58.535%
2025-10-27	40.3000	43.6500	40.3000	43.6500	+11.494%	2	2,382	-59.152%
2025-10-24	38.9000	39.3000	38.9000	39.1500	+3.026%	13	2,382	-54.457%
2025-10-23	38.8000	39.0000	38.0000	38.0000	+11.765%	13	2,371	-53.079%
2025-10-22	37.2500	37.2500	34.0000	34.0000	-20.375%	26	2,369	-47.559%
2025-10-21	42.1700	42.7000	42.1700	42.7000	-11.227%	47	2,367	-58.244%
2025-10-20	48.1000	48.1000	48.1000	48.1000	-0.825%	50	2,363	-62.931%
2025-10-17	45.1700	48.5000	45.1000	48.5000	-14.220%	15	2,363	-63.237%
2025-10-16	56.1700	56.5400	56.1700	56.5400	+3.364%	22	2,366	-68.465%
2025-10-15	59.1500	59.1500	54.7000	54.7000	-7.052%	6	2,386	-67.404%
2025-10-14	55.4900	58.8500	55.4900	58.8500	+12.524%	7	2,388	-69.703%
2025-10-13	51.4500	52.3000	51.4500	52.3000	+10.571%	2	2,390	-65.908%
2025-10-10	50.0000	50.0000	45.7000	47.3000	+0.703%	14	2,390	-62.304%
2025-10-09	46.9700	46.9700	46.9700	46.9700	+7.606%	2	2,398	-62.040%
2025-10-08	47.8500	49.3000	43.6500	43.6500	+17.339%	82	2,400	-59.152%
2025-10-07	35.8500	37.2000	35.6000	37.2000	+1.087%	14	2,411	-52.070%
2025-10-06	35.7600	37.5500	35.0000	36.8000	+11.111%	42	2,411	-51.549%
2025-10-03	31.6000	33.3200	31.6000	33.1200	+4.249%	378	2,446	-46.165%
2025-10-02	25.6000	31.9000	25.6000	31.7700	+33.544%	46	2,710	-43.878%
2025-10-01	22.6000	25.7000	21.6400	23.7900	+22.000%	29	2,716	-25.053%
2025-09-30	19.0500	19.5000	19.0500	19.5000	-3.846%	9	2,711	-8.564%
2025-09-29	20.2800	20.2800	20.2800	20.2800	-1.697%	6	2,711	-12.081%
2025-09-26	20.1700	20.6300	19.2000	20.6300	+3.668%	14	2,717	-13.572%
2025-09-25	20.0000	20.7500	19.1000	19.9000	-11.556%	39	2,717	-10.402%
2025-09-24	22.4900	22.8000	22.3500	22.5000	-0.442%	6	2,717	-20.756%
2025-09-23	20.4000	24.3500	20.4000	22.6000	+18.760%	184	2,717	-21.106%
2025-09-22	18.8700	19.0300	18.7300	19.0300	+12.670%	7	2,755	-6.306%
2025-09-19	15.7000	17.0000	15.7000	16.8900	+20.471%	128	2,751	+5.565%
2025-09-18	13.8500	14.0200	13.8500	14.0200	+2.336%	2	2,762	+27.175%
2025-09-16	13.4500	13.7000	13.4500	13.7000	-0.364%	2	2,762	+30.146%
2025-09-15	13.6700	13.7500	13.3500	13.7500	+16.525%	4	2,764	+29.673%
2025-09-12	11.8000	11.8000	11.8000	11.8000	-4.065%	10	2,765	+51.102%
2025-09-11	12.1600	12.3000	12.1600	12.3000	+6.034%	4	2,765	+44.959%
2025-09-09	11.2500	11.6500	10.8500	11.6000	-11.720%	24	2,768	+53.707%
2025-09-08	11.8500	13.6500	11.8500	13.1400	-9.379%	47	2,767	+35.693%
2025-09-05	14.4000	14.7000	14.0300	14.5000	+1.969%	143	2,776	+22.966%
2025-09-04	13.8200	14.2200	13.6500	14.2200	-10.057%	114	2,901	+25.387%
2025-09-03	17.0800	17.0800	15.8100	15.8100	-7.813%	16	2,999	+12.777%
2025-09-02	17.8000	17.8000	17.1500	17.1500	+0.587%	11	2,998	+3.965%
2025-08-29	17.2000	18.0000	17.0000	17.0500	-4.749%	113	3,039	+4.575%
2025-08-28	17.1500	17.9000	16.9000	17.9000	-5.789%	37	3,039	-0.391%
2025-08-27	18.2100	19.3500	18.2100	19.0000	-0.524%	81	3,038	-6.158%
2025-08-26	19.7300	20.4500	19.1000	19.1000	+0.632%	11	3,038	-6.649%
2025-08-25	17.3000	19.0300	17.3000	18.9800	+11.320%	177	3,037	-6.059%
2025-08-22	16.5900	17.0500	16.2000	17.0500	+9.225%	4	3,039	+4.575%
2025-08-21	15.2000	15.6100	14.8900	15.6100	+3.036%	13	3,040	+14.222%
2025-08-20	15.0500	15.2000	14.8500	15.1500	-4.717%	94	3,040	+17.690%
2025-08-19	17.0000	17.0000	15.8000	15.9000	-8.830%	19	3,035	+12.138%
2025-08-18	18.3500	18.4000	17.4400	17.4400	-0.343%	33	3,035	+2.236%
2025-08-15	17.5000	17.7500	17.5000	17.5000	-1.741%	3	3,009	+1.886%
2025-08-14	18.3700	18.4700	17.4500	17.8100	-5.013%	12	3,010	+0.112%
2025-08-13	17.7200	19.4000	17.0500	18.7500	-5.063%	60	3,016	-4.907%
2025-08-12	21.2700	22.5000	18.7500	19.7500	+21.538%	40	3,041	-9.722%
2025-08-11	15.9000	17.3500	15.9000	16.2500	-1.515%	90	3,052	+9.723%
2025-08-08	16.5000	17.6100	16.5000	16.5000	-6.780%	33	3,074	+8.061%
2025-08-07	18.8000	18.9200	16.6900	17.7000	-11.055%	61	3,071	+0.734%
2025-08-06	19.8000	19.9900	19.8000	19.9000	0.000%	9	3,027	-10.402%
2025-08-05	19.6000	20.0000	18.5000	19.9000	+3.162%	7	3,028	-10.402%
2025-08-04	19.9400	20.0000	19.1000	19.2900	-9.649%	143	3,023	-7.569%
2025-08-01	19.5000	22.1400	18.3300	21.3500	-1.157%	12	3,022	-16.487%
2025-07-31	22.1500	22.1500	21.6000	21.6000	+0.465%	4	3,027	-17.454%
2025-07-30	21.3100	22.2600	21.3100	21.5000	+1.896%	10	3,026	-17.070%
2025-07-29	21.0000	21.1000	20.2000	21.1000	-2.315%	14	3,023	-15.498%
2025-07-28	21.8100	22.6000	21.2500	21.6000	+0.935%	159	3,018	-17.454%
2025-07-25	22.6000	22.7000	21.1200	21.4000	-14.400%	10	3,017	-16.682%
2025-07-24	24.3000	25.0000	24.3000	25.0000	+3.950%	3	3,018	-28.680%
2025-07-23	24.7800	24.7800	23.3000	24.0500	+3.664%	109	3,018	-25.863%
2025-07-22	20.0000	23.2000	19.9500	23.2000	-1.277%	4	2,951	-23.147%
2025-07-21	24.5000	27.4500	23.5000	23.5000	+2.620%	4	2,947	-24.128%
2025-07-18	23.3900	23.3900	20.6000	22.9000	-2.345%	120	2,948	-22.140%
2025-07-17	20.5000	24.7000	20.5000	23.4500	+18.434%	955	2,999	-23.966%
2025-07-16	19.0000	20.0000	19.0000	19.8000	+1.538%	12	2,067	-9.949%
2025-07-15	18.1000	19.5000	18.1000	19.5000	+2.632%	41	2,063	-8.564%
2025-07-14	17.6000	19.0000	17.6000	19.0000	+14.320%	4	2,079	-6.158%
2025-07-11	16.2000	18.6700	16.2000	16.6200	+1.714%	252	2,076	+7.280%
2025-07-10	16.0000	16.3400	16.0000	16.3400	+5.080%	36	1,870	+9.119%
2025-07-09	17.5500	17.5500	15.5500	15.5500	-12.640%	34	1,867	+14.662%
2025-07-08	18.0000	18.0000	17.0000	17.8000	0.000%	191	1,863	+0.169%
2025-07-07	17.6000	17.8000	16.9000	17.8000	-0.836%	8	1,817	+0.169%
2025-07-03	17.6400	17.9500	17.6400	17.9500	+9.451%	222	2,006	-0.669%
2025-07-02	16.3500	16.7000	16.3500	16.4000	-3.245%	15	2,006	+8.720%
2025-07-01	17.4100	17.4100	16.8800	16.9500	-4.129%	24	2,016	+5.192%
2025-06-30	19.9700	19.9700	17.6800	17.6800	-11.156%	30	2,034	+0.848%
2025-06-27	21.0700	21.8900	19.9000	19.9000	-1.970%	70	2,044	-10.402%
2025-06-26	22.0000	22.2500	20.3000	20.3000	+2.267%	75	2,100	-12.167%
2025-06-25	21.3200	21.8300	19.4000	19.8500	-8.736%	3,677	2,165	-10.176%
2025-06-24	19.9600	23.0000	19.8000	21.7500	+9.572%	1,008	4,912	-18.023%
2025-06-23	16.4300	20.0000	15.7000	19.8500	0.000%	4,079	4,013	-10.176%

.dark-mode .JLsjrg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JLsjrg{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20271217C70ASTS Dec 17 2027 70.00 Call (ASTS271217C00070000)option OPRA

ASTS20271217C70
ASTS Dec 17 2027 70.00 Call (ASTS271217C00070000)
option OPRA