Dark

ASTS20250516C40
ASTS May 16 2025 40.00 Call (ASTS250516C00040000)
option OPRA

Expired

May 16, 2025

0.01000.000%(0.0000)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.01	0.01	0.01	0.01	0.000%	68	9,009	0.000%
2025-05-15	0.01	0.02	0.01	0.01	-50.000%	817	9,009	0.000%
2025-05-14	0.02	0.03	0.01	0.02	-33.333%	537	8,828	-50.000%
2025-05-13	0.05	0.05	0.01	0.03	-62.500%	1,350	8,779	-66.667%
2025-05-12	0.08	0.15	0.04	0.08	-20.000%	1,668	8,745	-87.500%
2025-05-09	0.43	0.43	0.10	0.10	0.000%	1,088	7,881	-90.000%
2025-05-08	0.10	0.16	0.10	0.10	-9.091%	64	7,522	-90.000%
2025-05-07	0.10	0.14	0.10	0.11	-8.333%	197	7,487	-90.909%
2025-05-06	0.09	0.12	0.08	0.12	+9.091%	198	7,321	-91.667%
2025-05-05	0.19	0.19	0.11	0.11	-45.000%	1,299	7,291	-90.909%
2025-05-02	0.16	0.29	0.14	0.20	+185.714%	370	7,580	-95.000%
2025-05-01	0.10	0.10	0.07	0.07	-22.222%	121	7,587	-85.714%
2025-04-30	0.04	0.12	0.04	0.09	-10.000%	164	7,542	-88.889%
2025-04-29	0.13	0.17	0.06	0.10	-9.091%	141	7,571	-90.000%
2025-04-28	0.20	0.20	0.10	0.11	-21.429%	52	7,606	-90.909%
2025-04-25	0.13	0.16	0.12	0.14	-12.500%	634	7,624	-92.857%
2025-04-24	0.13	0.20	0.11	0.16	+14.286%	839	7,888	-93.750%
2025-04-23	0.15	0.17	0.12	0.14	+7.692%	1,455	7,976	-92.857%
2025-04-22	0.15	0.27	0.13	0.13	-13.333%	55	6,692	-92.308%
2025-04-21	0.30	0.30	0.12	0.15	-57.143%	222	6,699	-93.333%
2025-04-17	0.40	0.41	0.27	0.35	+16.667%	98	6,822	-97.143%
2025-04-16	0.34	0.37	0.30	0.30	-11.765%	56	6,822	-96.667%
2025-04-15	0.30	0.40	0.30	0.34	-15.000%	66	6,819	-97.059%
2025-04-14	0.56	0.56	0.34	0.40	-13.043%	2,493	6,782	-97.500%
2025-04-11	0.49	0.52	0.46	0.46	+12.195%	180	4,571	-97.826%
2025-04-10	0.25	0.50	0.25	0.41	+36.667%	908	4,614	-97.561%
2025-04-09	0.22	0.55	0.22	0.30	+66.667%	901	4,257	-96.667%
2025-04-08	0.38	0.38	0.18	0.18	-50.000%	193	3,800	-94.444%
2025-04-07	0.33	0.50	0.33	0.36	-2.703%	430	3,843	-97.222%
2025-04-04	0.26	0.43	0.24	0.37	+8.824%	118	3,503	-97.297%
2025-04-03	0.35	0.41	0.30	0.34	-34.615%	83	3,529	-97.059%
2025-04-02	0.50	0.60	0.49	0.52	+1.961%	52	3,544	-98.077%
2025-04-01	0.55	0.60	0.48	0.51	-15.000%	57	3,576	-98.039%
2025-03-31	0.54	0.63	0.48	0.60	-13.043%	64	3,578	-98.333%
2025-03-28	0.98	0.98	0.63	0.69	-31.683%	500	3,556	-98.551%
2025-03-27	1.24	1.25	1.01	1.01	-32.215%	458	3,678	-99.010%
2025-03-26	1.80	1.80	1.46	1.49	-13.372%	62	4,069	-99.329%
2025-03-25	1.77	1.81	1.67	1.72	-9.474%	57	4,026	-99.419%
2025-03-24	1.26	1.90	1.26	1.90	+50.794%	1,303	3,975	-99.474%
2025-03-21	0.94	1.33	0.94	1.26	+11.504%	614	3,940	-99.206%
2025-03-20	1.39	1.39	0.91	1.13	-16.912%	472	3,947	-99.115%
2025-03-19	1.55	1.55	1.19	1.36	-13.376%	407	4,169	-99.265%
2025-03-18	1.70	1.79	1.55	1.57	-21.500%	164	4,273	-99.363%
2025-03-17	2.06	2.24	1.82	2.00	-5.660%	358	4,262	-99.500%
2025-03-14	1.60	2.14	1.50	2.12	+21.143%	170	4,106	-99.528%
2025-03-13	2.06	2.06	1.60	1.75	-20.455%	160	4,087	-99.429%
2025-03-12	3.35	3.35	2.05	2.20	-21.708%	355	4,087	-99.545%
2025-03-11	3.00	3.37	2.29	2.81	-10.794%	272	4,036	-99.644%
2025-03-10	4.30	4.35	2.99	3.15	-36.747%	362	4,012	-99.683%
2025-03-07	3.99	5.12	3.50	4.98	+13.182%	2,100	4,121	-99.799%
2025-03-06	5.00	6.09	3.90	4.40	-17.757%	1,009	4,366	-99.773%
2025-03-05	3.07	5.45	3.07	5.35	+83.849%	585	3,995	-99.813%
2025-03-04	2.25	3.54	2.22	2.91	+35.981%	159	3,819	-99.656%
2025-03-03	3.41	3.41	2.10	2.14	-21.612%	202	3,754	-99.533%
2025-02-28	2.65	3.05	2.65	2.73	+3.409%	170	3,838	-99.634%
2025-02-27	2.66	3.25	2.57	2.64	-7.368%	205	3,829	-99.621%
2025-02-26	3.50	4.40	2.81	2.85	+11.765%	90	3,750	-99.649%
2025-02-25	2.95	3.20	2.36	2.55	-30.328%	132	3,733	-99.608%
2025-02-24	3.29	3.66	2.78	3.66	+4.571%	185	3,733	-99.727%
2025-02-21	4.55	4.80	3.50	3.50	-30.000%	2,852	3,711	-99.714%
2025-02-20	4.25	5.00	3.54	5.00	+11.359%	150	3,464	-99.800%
2025-02-19	5.35	5.50	4.25	4.49	+3.695%	331	3,432	-99.777%
2025-02-18	5.45	5.65	4.33	4.33	-4.835%	256	3,353	-99.769%
2025-02-14	4.20	5.05	3.80	4.55	+7.059%	452	3,241	-99.780%
2025-02-13	2.69	4.42	2.69	4.25	+41.667%	214	3,241	-99.765%
2025-02-12	3.55	3.70	3.00	3.00	-13.043%	896	3,167	-99.667%
2025-02-11	4.55	4.55	3.45	3.45	-26.596%	295	3,120	-99.710%
2025-02-10	3.12	5.65	3.12	4.70	+84.314%	1,147	3,182	-99.787%
2025-02-07	3.20	3.50	2.55	2.55	-15.563%	962	3,317	-99.608%
2025-02-06	2.50	3.20	2.50	3.02	+38.532%	483	3,265	-99.669%
2025-02-05	2.00	2.30	1.99	2.18	+23.164%	136	2,999	-99.541%
2025-02-04	1.59	1.93	1.55	1.77	+22.917%	657	2,901	-99.435%
2025-02-03	1.10	1.48	1.06	1.44	+35.849%	114	2,534	-99.306%
2025-01-31	1.22	1.50	1.06	1.06	+37.662%	554	2,477	-99.057%
2025-01-30	0.81	0.95	0.77	0.77	-2.532%	198	2,470	-98.701%
2025-01-29	0.79	0.80	0.70	0.79	-18.557%	290	2,556	-98.734%
2025-01-28	0.95	0.97	0.89	0.97	-3.000%	8	2,404	-98.969%
2025-01-27	1.23	1.23	1.00	1.00	-16.667%	111	2,404	-99.000%
2025-01-24	1.18	1.25	1.14	1.20	+9.091%	36	2,309	-99.167%
2025-01-23	1.00	1.29	0.85	1.10	-33.333%	2,616	2,301	-99.091%
2025-01-22	1.74	1.88	1.65	1.65	-3.509%	54	2,934	-99.394%
2025-01-21	1.51	1.83	1.33	1.71	+30.534%	1,502	2,923	-99.415%
2025-01-17	1.35	1.35	1.28	1.31	-2.963%	1,438	957	-99.237%
2025-01-16	1.35	1.35	1.35	1.35	-10.000%	2	957	-99.259%
2025-01-15	1.50	1.60	1.44	1.50	+8.696%	67	957	-99.333%
2025-01-14	1.49	1.55	1.36	1.38	+0.730%	21	956	-99.275%
2025-01-13	1.35	1.40	1.11	1.37	-14.907%	198	960	-99.270%
2025-01-10	1.67	1.83	1.58	1.61	-8.523%	38	916	-99.379%
2025-01-08	1.85	1.85	1.73	1.76	-20.000%	22	922	-99.432%
2025-01-07	2.58	2.58	2.18	2.20	-12.000%	19	922	-99.545%
2025-01-06	2.42	2.54	2.42	2.50	+13.636%	10	924	-99.600%
2025-01-03	2.00	2.20	1.94	2.20	+29.412%	238	920	-99.545%
2025-01-02	2.27	2.27	1.70	1.70	-1.163%	31	920	-99.412%
2024-12-31	1.75	1.76	1.72	1.72	-13.131%	88	931	-99.419%
2024-12-30	2.07	2.07	1.65	1.98	-13.913%	68	931	-99.495%
2024-12-27	2.40	2.60	2.19	2.30	-8.730%	80	929	-99.565%
2024-12-26	2.15	2.52	2.05	2.52	+14.027%	24	922	-99.603%
2024-12-24	2.24	2.25	2.20	2.21	-4.329%	9	928	-99.548%
2024-12-23	2.30	2.31	2.09	2.31	-6.098%	20	928	-99.567%
2024-12-20	2.30	2.54	2.30	2.46	-3.529%	30	928	-99.593%
2024-12-19	2.57	2.57	2.40	2.55	+4.082%	24	925	-99.608%
2024-12-18	3.00	3.30	2.45	2.45	-16.949%	30	910	-99.592%
2024-12-17	2.50	3.25	2.50	2.95	+11.321%	82	907	-99.661%
2024-12-16	2.30	2.65	2.30	2.65	+12.766%	154	910	-99.623%
2024-12-13	2.35	2.35	2.35	2.35	+0.858%	26	874	-99.574%
2024-12-12	2.70	2.70	2.33	2.33	-8.984%	94	873	-99.571%
2024-12-11	3.00	3.10	2.56	2.56	-14.667%	60	858	-99.609%
2024-12-10	3.50	3.80	3.00	3.00	-22.680%	134	851	-99.667%
2024-12-09	4.80	5.00	3.88	3.88	+18.293%	130	772	-99.742%
2024-12-06	2.50	3.34	2.40	3.28	+45.778%	128	765	-99.695%
2024-12-05	2.30	2.50	2.15	2.25	-11.765%	65	748	-99.556%
2024-12-04	2.35	2.60	2.35	2.55	+4.082%	5	743	-99.608%
2024-12-03	2.78	2.78	2.45	2.45	-14.035%	22	742	-99.592%
2024-12-02	3.00	3.20	2.85	2.85	-5.000%	17	731	-99.649%
2024-11-29	3.00	3.00	3.00	3.00	+5.263%	10	727	-99.667%
2024-11-27	3.37	3.37	2.79	2.85	-7.767%	24	713	-99.649%
2024-11-26	3.22	3.22	2.80	3.09	-3.438%	28	713	-99.676%
2024-11-25	3.30	4.14	3.20	3.20	-5.882%	56	726	-99.688%
2024-11-22	3.60	3.60	3.40	3.40	-2.857%	36	706	-99.706%
2024-11-21	3.70	4.30	3.50	3.50	-0.285%	33	704	-99.714%
2024-11-20	4.20	4.20	3.51	3.51	-25.160%	43	704	-99.715%
2024-11-19	4.10	4.70	4.10	4.69	+2.851%	120	689	-99.787%
2024-11-18	4.20	5.07	4.10	4.56	+8.571%	114	688	-99.781%
2024-11-15	4.09	4.24	3.65	4.20	-32.149%	168	650	-99.762%
2024-11-14	7.40	7.40	6.19	6.19	-13.427%	100	599	-99.838%
2024-11-13	5.50	8.03	5.50	7.15	+52.452%	125	595	-99.860%
2024-11-12	5.00	5.20	4.50	4.69	-1.471%	39	585	-99.787%
2024-11-11	4.39	4.80	4.32	4.76	+36.000%	67	563	-99.790%
2024-11-08	3.30	3.50	3.30	3.50	0.000%	24	540	-99.714%
2024-11-07	3.95	3.95	3.27	3.50	-5.914%	11	529	-99.714%
2024-11-06	4.50	4.50	3.72	3.72	-11.429%	24	532	-99.731%
2024-11-05	3.90	4.40	3.90	4.20	+2.439%	12	533	-99.762%
2024-11-04	4.40	4.50	4.10	4.10	-4.651%	13	544	-99.756%
2024-11-01	4.71	4.71	4.30	4.30	-6.926%	34	551	-99.767%
2024-10-31	5.00	5.00	4.40	4.62	-10.811%	26	535	-99.784%
2024-10-30	5.20	5.20	5.18	5.18	-12.203%	2	518	-99.807%
2024-10-29	5.75	5.90	5.75	5.90	0.000%	209	519	-99.831%
2024-10-28	6.11	6.11	5.90	5.90	+7.273%	202	418	-99.831%
2024-10-25	5.30	6.40	5.30	5.50	+0.733%	822	462	-99.818%
2024-10-24	7.00	7.60	5.46	5.46	-4.042%	420	456	-99.817%
2024-10-23	6.20	6.20	5.69	5.69	-15.075%	193	248	-99.824%
2024-10-22	7.20	7.20	6.70	6.70	+8.065%	8	123	-99.851%
2024-10-21	7.20	7.20	6.20	6.20	-7.463%	2	124	-99.839%
2024-10-18	7.00	7.00	6.70	6.70	-4.286%	26	123	-99.851%
2024-10-17	6.50	7.00	6.26	7.00	+4.478%	9	113	-99.857%
2024-10-16	5.40	6.75	5.40	6.70	+19.643%	62	108	-99.851%
2024-10-14	5.40	5.60	5.40	5.60	+8.738%	13	111	-99.821%
2024-10-11	4.90	5.15	4.77	5.15	+17.045%	78	110	-99.806%
2024-10-10	4.50	4.52	4.30	4.40	-2.222%	74	110	-99.773%
2024-10-09	4.80	4.80	4.50	4.50	-16.201%	27	149	-99.778%
2024-10-08	5.62	5.70	5.37	5.37	-13.942%	51	149	-99.814%
2024-10-04	5.40	6.31	5.37	6.24	+20.000%	104	115	-99.840%
2024-10-02	5.20	5.20	5.20	5.20	-3.704%	2	77	-99.808%
2024-10-01	5.40	5.40	5.40	5.40	-17.557%	1	77	-99.815%
2024-09-30	6.58	6.58	6.55	6.55	+47.856%	5	77	-99.847%
2024-09-27	5.15	5.15	4.43	4.43	-19.455%	124	79	-99.774%
2024-09-26	5.30	5.53	5.30	5.50	-4.181%	20	41	-99.818%
2024-09-25	5.45	6.01	5.45	5.74	-8.013%	28	44	-99.826%
2024-09-24	6.50	6.66	6.24	6.24	-4.587%	19	24	-99.840%
2024-09-23	7.20	7.20	6.54	6.54	-5.217%	12	33	-99.847%
2024-09-20	7.35	7.35	6.90	6.90	-21.591%	40	21	-99.855%
2024-09-19	8.32	8.80	8.32	8.80	0.000%	2	2	-99.886%

.dark-mode .jxYLsL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jxYLsL{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20250516C40ASTS May 16 2025 40.00 Call (ASTS250516C00040000)option OPRA

ASTS20250516C40
ASTS May 16 2025 40.00 Call (ASTS250516C00040000)
option OPRA