Dark

ASTS20250516P15
ASTS May 16 2025 15.00 Put (ASTS250516P00015000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.01	0.01	0.01	0.000%	2	5,976	0.000%
2025-05-14	0.02	0.02	0.01	0.01	0.000%	22	5,976	0.000%
2025-05-13	0.02	0.02	0.01	0.01	0.000%	273	5,977	0.000%
2025-05-12	0.02	0.03	0.01	0.01	-75.000%	569	5,954	0.000%
2025-05-09	0.12	0.12	0.04	0.04	-33.333%	690	6,091	-75.000%
2025-05-08	0.07	0.07	0.05	0.06	-50.000%	27	5,972	-83.333%
2025-05-07	0.08	0.12	0.05	0.12	+33.333%	19	5,977	-91.667%
2025-05-06	0.09	0.12	0.09	0.09	0.000%	29	5,987	-88.889%
2025-05-05	0.08	0.09	0.07	0.09	+12.500%	229	5,987	-88.889%
2025-05-02	0.10	0.14	0.06	0.08	-52.941%	144	6,137	-87.500%
2025-05-01	0.14	0.17	0.14	0.17	+13.333%	45	6,180	-94.118%
2025-04-30	0.23	0.23	0.15	0.15	-11.765%	29	6,223	-93.333%
2025-04-29	0.18	0.18	0.16	0.17	0.000%	367	6,231	-94.118%
2025-04-28	0.20	0.20	0.17	0.17	-22.727%	698	6,231	-94.118%
2025-04-25	0.42	0.42	0.22	0.22	-4.348%	62	6,283	-95.455%
2025-04-24	0.25	0.25	0.20	0.23	-20.690%	91	6,282	-95.652%
2025-04-23	0.40	0.40	0.22	0.29	-30.952%	285	6,342	-96.552%
2025-04-22	0.47	0.47	0.41	0.42	-28.814%	18	6,417	-97.619%
2025-04-21	0.47	0.65	0.47	0.59	+31.111%	86	6,418	-98.305%
2025-04-17	0.50	0.51	0.42	0.45	-30.769%	33	6,382	-97.778%
2025-04-16	0.58	0.67	0.55	0.65	+12.069%	49	6,382	-98.462%
2025-04-15	0.69	0.75	0.58	0.58	-22.667%	35	6,366	-98.276%
2025-04-14	0.81	0.84	0.67	0.75	-11.765%	81	6,337	-98.667%
2025-04-11	0.95	1.00	0.84	0.85	-1.163%	250	6,286	-98.824%
2025-04-10	0.62	0.96	0.61	0.86	+43.333%	73	6,188	-98.837%
2025-04-09	1.17	1.45	0.53	0.60	-54.198%	207	6,178	-98.333%
2025-04-08	1.03	1.45	0.95	1.31	+2.344%	48	6,140	-99.237%
2025-04-07	2.03	2.03	1.15	1.28	-20.988%	64	6,131	-99.219%
2025-04-04	1.20	1.90	1.20	1.62	+68.750%	360	6,131	-99.383%
2025-04-03	1.06	1.06	0.80	0.96	+7.865%	374	6,037	-98.958%
2025-04-02	1.00	1.00	0.82	0.89	-7.292%	1,061	5,962	-98.876%
2025-04-01	0.93	1.08	0.91	0.96	+12.941%	46	4,970	-98.958%
2025-03-31	0.89	0.89	0.80	0.85	+16.438%	106	4,943	-98.824%
2025-03-28	0.73	0.77	0.70	0.73	+25.862%	126	4,990	-98.630%
2025-03-27	0.50	0.58	0.50	0.58	+9.434%	45	4,940	-98.276%
2025-03-26	0.47	0.54	0.47	0.53	+15.217%	38	4,905	-98.113%
2025-03-25	0.46	0.46	0.46	0.46	+2.222%	3	4,890	-97.826%
2025-03-24	0.53	0.56	0.45	0.45	-37.500%	57	4,888	-97.778%
2025-03-21	0.90	0.90	0.72	0.72	-18.182%	26	4,897	-98.611%
2025-03-20	0.77	0.89	0.73	0.88	+12.821%	50	4,892	-98.864%
2025-03-19	0.78	0.78	0.78	0.78	+20.000%	1	4,843	-98.718%
2025-03-18	0.62	0.65	0.62	0.65	+16.071%	27	4,844	-98.462%
2025-03-17	0.63	0.63	0.54	0.56	-15.152%	35	4,817	-98.214%
2025-03-14	0.65	0.66	0.64	0.66	-15.385%	14	4,795	-98.485%
2025-03-13	0.70	0.78	0.70	0.78	+13.043%	2	4,798	-98.718%
2025-03-12	0.71	0.71	0.69	0.69	-18.824%	2	4,798	-98.551%
2025-03-11	0.85	0.85	0.85	0.85	+6.250%	1	4,796	-98.824%
2025-03-10	0.75	0.80	0.70	0.80	+35.593%	27	4,795	-98.750%
2025-03-07	0.78	0.78	0.59	0.59	-6.349%	284	4,806	-98.305%
2025-03-06	0.65	0.65	0.61	0.63	+12.500%	126	4,807	-98.413%
2025-03-05	0.59	0.59	0.54	0.56	-18.841%	383	4,932	-98.214%
2025-03-04	0.95	0.95	0.63	0.69	-42.975%	24	5,140	-98.551%
2025-03-03	0.92	1.21	0.92	1.21	+18.627%	27	5,155	-99.174%
2025-02-27	0.86	1.02	0.86	1.02	+25.926%	10	5,143	-99.020%
2025-02-26	1.08	1.08	0.79	0.81	-25.688%	51	5,141	-98.765%
2025-02-25	1.04	1.11	1.04	1.09	+10.101%	37	5,112	-99.083%
2025-02-24	1.01	1.01	0.99	0.99	+23.750%	2	5,090	-98.990%
2025-02-21	0.75	0.80	0.71	0.80	+8.108%	160	5,090	-98.750%
2025-02-20	0.74	0.80	0.74	0.74	+25.424%	51	5,035	-98.649%
2025-02-19	0.68	0.68	0.59	0.59	-14.493%	5	5,067	-98.305%
2025-02-18	0.64	0.69	0.60	0.69	+1.471%	43	5,067	-98.551%
2025-02-14	0.67	0.68	0.67	0.68	-13.924%	14	5,035	-98.529%
2025-02-13	0.92	0.92	0.75	0.79	-15.957%	68	5,061	-98.734%
2025-02-12	0.97	0.98	0.89	0.94	+3.297%	9	5,061	-98.936%
2025-02-11	0.78	0.91	0.78	0.91	+21.333%	9	5,056	-98.901%
2025-02-10	1.06	1.06	0.73	0.75	-29.907%	55	5,054	-98.667%
2025-02-07	0.90	1.11	0.90	1.07	-1.835%	26	5,054	-99.065%
2025-02-06	1.11	1.19	1.05	1.09	-20.438%	14	5,052	-99.083%
2025-02-05	1.26	1.41	1.26	1.37	-11.039%	11	5,062	-99.270%
2025-02-04	1.33	1.58	1.33	1.54	-7.784%	201	5,063	-99.351%
2025-02-03	1.72	1.72	1.67	1.67	-7.735%	2	5,091	-99.401%
2025-01-31	2.04	2.04	1.62	1.81	-21.304%	276	5,091	-99.448%
2025-01-30	2.28	2.30	2.24	2.30	-8.730%	5	5,072	-99.565%
2025-01-29	2.33	2.65	2.33	2.52	+16.667%	64	5,069	-99.603%
2025-01-28	2.12	2.16	2.12	2.16	+4.854%	63	5,038	-99.537%
2025-01-27	1.93	2.06	1.93	2.06	+9.574%	13	4,976	-99.515%
2025-01-24	1.92	2.00	1.85	1.88	-10.476%	252	4,975	-99.468%
2025-01-23	2.00	2.25	2.00	2.10	+38.158%	451	4,857	-99.524%
2025-01-22	1.30	1.52	1.30	1.52	+4.828%	34	4,451	-99.342%
2025-01-21	1.45	1.45	1.45	1.45	-14.706%	2	4,468	-99.310%
2025-01-17	1.70	1.70	1.70	1.70	-2.857%	4	4,468	-99.412%
2025-01-16	1.75	1.75	1.75	1.75	-2.778%	1	4,468	-99.429%
2025-01-15	1.90	1.90	1.80	1.80	-10.000%	12	4,467	-99.444%
2025-01-14	2.00	2.00	2.00	2.00	-5.213%	1	4,456	-99.500%
2025-01-13	1.90	2.11	1.83	2.11	+30.247%	32	4,455	-99.526%
2025-01-10	1.62	1.62	1.62	1.62	+1.887%	2	4,438	-99.383%
2025-01-08	1.68	1.68	1.57	1.59	-0.625%	25	4,412	-99.371%
2025-01-07	1.50	1.60	1.50	1.60	+11.888%	4	4,412	-99.375%
2025-01-06	1.37	1.47	1.37	1.43	-2.055%	7	4,408	-99.301%
2025-01-03	1.65	1.65	1.46	1.46	-17.514%	332	4,414	-99.315%
2025-01-02	1.77	1.77	1.77	1.77	-9.231%	1	4,550	-99.435%
2024-12-31	1.95	2.00	1.95	1.95	+3.723%	39	4,510	-99.487%
2024-12-30	2.00	2.07	1.88	1.88	+10.588%	16	4,510	-99.468%
2024-12-27	1.65	1.70	1.65	1.70	+17.241%	4	4,495	-99.412%
2024-12-26	1.45	1.45	1.45	1.45	-14.706%	8	4,494	-99.310%
2024-12-23	1.85	1.89	1.70	1.70	-4.494%	13	4,496	-99.412%
2024-12-20	1.93	1.93	1.78	1.78	-1.111%	30	4,485	-99.438%
2024-12-19	1.65	1.81	1.65	1.80	+12.500%	74	4,470	-99.444%
2024-12-18	1.58	1.60	1.58	1.60	+3.226%	12	4,457	-99.375%
2024-12-17	1.55	1.55	1.55	1.55	+1.307%	1	4,450	-99.355%
2024-12-16	1.53	1.53	1.53	1.53	-15.470%	1	4,450	-99.346%
2024-12-12	1.74	1.81	1.74	1.81	+6.471%	52	4,449	-99.448%
2024-12-10	1.75	1.75	1.70	1.70	+9.677%	4	4,449	-99.412%
2024-12-09	1.38	1.55	1.38	1.55	-3.125%	12	4,453	-99.355%
2024-12-06	1.80	1.80	1.59	1.60	-13.978%	10	4,461	-99.375%
2024-12-05	2.07	2.07	1.86	1.86	-4.615%	7	4,460	-99.462%
2024-12-04	1.90	1.95	1.90	1.95	-2.500%	4	4,454	-99.487%
2024-12-03	1.90	2.00	1.90	2.00	+6.383%	4	4,451	-99.500%
2024-12-02	1.87	1.88	1.87	1.88	+1.622%	2	4,447	-99.468%
2024-11-29	1.85	1.85	1.85	1.85	-2.632%	10	4,447	-99.459%
2024-11-27	2.05	2.05	1.90	1.90	-8.213%	4,007	442	-99.474%
2024-11-26	2.05	2.07	2.05	2.07	+4.020%	2	442	-99.517%
2024-11-25	1.98	2.00	1.82	1.99	-9.545%	9	442	-99.497%
2024-11-22	2.25	2.30	2.20	2.20	-2.655%	454	438	-99.545%
2024-11-20	2.26	2.26	2.26	2.26	+5.116%	5	265	-99.558%
2024-11-18	2.55	2.55	2.15	2.15	-22.101%	7	260	-99.535%
2024-11-15	2.86	2.86	2.75	2.76	+3.371%	318	260	-99.638%
2024-11-14	2.64	2.70	2.63	2.67	+18.667%	6	147	-99.625%
2024-11-13	2.56	2.56	2.25	2.25	-22.945%	7	147	-99.556%
2024-11-11	2.88	2.92	2.88	2.92	-10.154%	12	149	-99.658%
2024-11-08	3.30	3.30	3.25	3.25	0.000%	140	137	-99.692%
2024-11-07	3.20	3.30	3.20	3.25	+22.642%	15	85	-99.692%
2024-11-06	2.65	2.65	2.65	2.65	+1.923%	2	77	-99.623%
2024-11-05	2.60	2.60	2.60	2.60	+10.638%	10	75	-99.615%
2024-10-28	2.25	2.35	2.25	2.35	-9.615%	7	65	-99.574%
2024-10-24	1.90	2.60	1.90	2.60	+6.122%	11	68	-99.615%
2024-10-21	2.40	2.45	2.40	2.45	+7.456%	4	58	-99.592%
2024-10-18	2.28	2.28	2.28	2.28	+1.333%	2	57	-99.561%
2024-10-17	2.30	2.30	2.25	2.25	-31.818%	3	57	-99.556%
2024-10-16	2.60	3.30	2.55	3.30	-1.493%	5	57	-99.697%
2024-10-10	3.35	3.35	3.35	3.35	+0.299%	10	57	-99.701%
2024-10-09	3.25	3.34	3.25	3.34	+10.596%	11	51	-99.701%
2024-10-07	3.02	3.02	3.02	3.02	+3.425%	12	41	-99.669%
2024-10-04	2.92	2.92	2.92	2.92	-8.750%	40	47	-99.658%
2024-10-03	3.20	3.20	3.20	3.20	-3.030%	1	47	-99.688%
2024-10-01	3.30	3.30	3.30	3.30	-9.341%	1	46	-99.697%
2024-09-27	3.75	3.75	3.64	3.64	+8.657%	10	45	-99.725%
2024-09-26	3.30	3.35	3.10	3.35	+6.688%	17	40	-99.701%
2024-09-25	3.14	3.14	3.14	3.14	+4.667%	20	26	-99.682%
2024-09-24	3.00	3.00	3.00	3.00	0.000%	1	6	-99.667%
2024-09-20	3.00	3.00	3.00	3.00	0.000%	10	5	-99.667%

.dark-mode .Cp8hlC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cp8hlC{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20250516P15ASTS May 16 2025 15.00 Put (ASTS250516P00015000)option OPRA

ASTS20250516P15
ASTS May 16 2025 15.00 Put (ASTS250516P00015000)
option OPRA