Dark

ASTS20250516P30
ASTS May 16 2025 30.00 Put (ASTS250516P00030000)
option OPRA

Expired

May 16, 2025

3.20-15.119%(-0.57)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	3.08	3.55	2.40	3.20	-15.119%	66	1,931	0.000%
2025-05-15	3.53	4.43	3.52	3.77	+7.714%	155	1,931	-15.119%
2025-05-14	2.56	3.89	2.56	3.50	+2.339%	22	1,936	-8.571%
2025-05-13	4.13	4.13	1.98	3.42	-11.628%	216	1,942	-6.433%
2025-05-12	4.20	4.44	3.80	3.87	-23.366%	230	1,934	-17.313%
2025-05-09	5.25	5.60	5.05	5.05	-5.607%	106	1,758	-36.634%
2025-05-08	5.55	5.66	5.25	5.35	-6.794%	68	1,747	-40.187%
2025-05-07	5.50	5.74	5.20	5.74	+0.702%	23	1,733	-44.251%
2025-05-05	5.55	6.04	5.25	5.70	+23.377%	118	1,716	-43.860%
2025-05-02	4.75	4.75	4.35	4.62	-34.468%	88	1,652	-30.736%
2025-05-01	6.95	7.20	6.95	7.05	-13.070%	18	1,653	-54.610%
2025-04-30	8.11	8.11	8.11	8.11	+22.323%	2	1,667	-60.543%
2025-04-29	6.63	6.63	6.63	6.63	-1.778%	3	1,667	-51.735%
2025-04-28	6.00	7.30	6.00	6.75	-2.174%	16	1,667	-52.593%
2025-04-24	6.95	7.15	6.35	6.90	-15.337%	17	1,673	-53.623%
2025-04-23	7.24	8.15	7.08	8.15	-11.413%	34	1,684	-60.736%
2025-04-22	9.20	9.20	9.20	9.20	-9.804%	3	1,716	-65.217%
2025-04-21	8.33	10.20	8.33	10.20	+20.853%	35	1,716	-68.627%
2025-04-17	8.44	8.44	8.44	8.44	-6.534%	42	1,691	-62.085%
2025-04-16	8.41	9.10	8.41	9.03	+7.117%	18	1,691	-64.563%
2025-04-15	8.21	8.43	8.21	8.43	+2.306%	19	1,688	-62.040%
2025-04-14	8.75	8.75	8.24	8.24	-1.317%	11	1,670	-61.165%
2025-04-11	8.35	8.35	8.35	8.35	+1.335%	4	1,661	-61.677%
2025-04-10	8.24	8.24	8.24	8.24	+12.877%	5	1,661	-61.165%
2025-04-09	11.00	11.00	7.30	7.30	-28.641%	20	1,656	-56.164%
2025-04-08	10.23	10.23	10.23	10.23	+1.287%	2	1,658	-68.719%
2025-04-07	11.98	12.18	9.45	10.10	-8.182%	22	1,658	-68.317%
2025-04-04	11.25	12.20	10.95	11.00	+13.754%	112	1,668	-70.909%
2025-04-03	9.89	9.89	9.25	9.67	+11.792%	5	1,699	-66.908%
2025-04-02	8.91	9.08	8.65	8.65	-7.487%	23	1,699	-63.006%
2025-04-01	9.35	9.35	9.35	9.35	+4.236%	1	1,693	-65.775%
2025-03-31	9.18	9.18	8.55	8.97	+10.878%	200	1,693	-64.326%
2025-03-28	8.00	8.40	8.00	8.09	+18.971%	228	1,836	-60.445%
2025-03-27	6.48	6.80	6.25	6.80	+12.397%	13	1,758	-52.941%
2025-03-26	5.75	6.05	5.60	6.05	+5.954%	163	1,766	-47.107%
2025-03-25	5.62	5.71	5.45	5.71	+4.197%	14	1,770	-43.958%
2025-03-24	6.49	6.50	5.48	5.48	-26.146%	64	1,771	-41.606%
2025-03-21	8.09	8.09	7.35	7.42	-10.495%	100	1,745	-56.873%
2025-03-20	7.65	8.30	7.55	8.29	+13.562%	163	1,721	-61.399%
2025-03-19	7.65	8.00	7.30	7.30	+2.817%	92	1,821	-56.164%
2025-03-18	6.45	7.10	6.45	7.10	+16.585%	43	1,790	-54.930%
2025-03-17	6.50	6.50	6.00	6.09	-6.308%	13	1,778	-47.455%
2025-03-14	7.40	7.40	6.50	6.50	-12.162%	276	1,765	-50.769%
2025-03-13	7.35	7.50	7.00	7.40	+9.630%	188	1,670	-56.757%
2025-03-12	5.83	6.90	5.83	6.75	+4.814%	93	1,670	-52.593%
2025-03-11	6.55	7.35	6.44	6.44	-3.158%	158	1,649	-50.311%
2025-03-10	6.00	6.65	5.90	6.65	+27.639%	98	1,625	-51.880%
2025-03-07	6.00	6.45	5.05	5.21	-7.295%	200	1,637	-38.580%
2025-03-06	5.10	5.85	4.80	5.62	+9.126%	238	1,621	-43.060%
2025-03-05	5.86	5.86	5.00	5.15	-23.704%	259	1,599	-37.864%
2025-03-04	7.34	7.45	6.20	6.75	-20.588%	58	1,507	-52.593%
2025-03-03	7.10	8.50	7.10	8.50	+8.696%	32	1,519	-62.353%
2025-02-28	8.18	8.18	7.80	7.82	-4.634%	14	1,525	-59.079%
2025-02-27	7.65	8.28	7.65	8.20	+5.806%	47	1,521	-60.976%
2025-02-26	7.25	7.75	6.46	7.75	-6.174%	29	1,506	-58.710%
2025-02-25	7.83	8.45	7.83	8.26	+15.524%	78	1,484	-61.259%
2025-02-24	8.05	8.10	7.13	7.15	-2.055%	57	1,435	-55.245%
2025-02-21	6.57	7.30	6.57	7.30	+18.699%	124	1,418	-56.164%
2025-02-20	6.40	7.00	6.15	6.15	+0.820%	61	1,408	-47.967%
2025-02-19	6.15	6.15	5.65	6.10	-6.009%	45	1,392	-47.541%
2025-02-18	5.51	6.49	5.50	6.49	+9.076%	76	1,371	-50.693%
2025-02-14	6.65	6.80	5.85	5.95	-11.852%	372	1,280	-46.218%
2025-02-13	7.00	7.00	6.65	6.75	-6.510%	165	1,280	-52.593%
2025-02-12	7.21	7.22	7.21	7.22	-0.414%	2	1,288	-55.679%
2025-02-11	6.65	7.30	6.65	7.25	+13.281%	198	1,289	-55.862%
2025-02-10	7.00	7.00	6.00	6.40	-16.340%	287	1,279	-50.000%
2025-02-07	7.80	7.80	7.65	7.65	-3.531%	16	1,410	-58.170%
2025-02-06	7.94	8.43	7.82	7.93	-14.639%	263	1,410	-59.647%
2025-02-05	9.32	9.32	9.29	9.29	-9.366%	36	1,411	-65.554%
2025-02-04	10.25	10.25	10.25	10.25	-18.000%	3	1,375	-68.780%
2025-02-03	12.50	12.50	12.50	12.50	+9.649%	1	1,378	-74.400%
2025-01-31	12.50	12.50	11.23	11.40	-5.941%	30	1,378	-71.930%
2025-01-29	12.12	12.12	12.12	12.12	-1.543%	1	1,372	-73.597%
2025-01-27	12.31	12.31	12.31	12.31	+5.665%	1	1,372	-74.005%
2025-01-24	11.65	11.65	11.65	11.65	-4.351%	6	1,371	-72.532%
2025-01-23	12.18	12.18	12.18	12.18	+20.594%	29	1,372	-73.727%
2025-01-21	10.60	10.60	10.10	10.10	-6.481%	20	1,343	-68.317%
2025-01-15	10.90	10.90	10.75	10.80	-8.475%	12	1,337	-70.370%
2025-01-14	10.90	11.80	10.90	11.80	+11.007%	4	1,325	-72.881%
2025-01-10	10.80	10.80	10.63	10.63	+8.469%	6	1,325	-69.897%
2025-01-07	9.80	9.80	9.80	9.80	+3.704%	44	1,323	-67.347%
2025-01-06	9.40	9.45	9.40	9.45	-1.563%	81	1,291	-66.138%
2025-01-03	10.45	10.45	9.60	9.60	-14.667%	36	1,292	-66.667%
2025-01-02	11.25	11.25	11.25	11.25	-2.174%	2	1,279	-71.556%
2024-12-30	11.40	11.50	11.40	11.50	+12.745%	2	1,279	-72.174%
2024-12-27	10.20	10.20	10.20	10.20	+10.870%	2	1,279	-68.627%
2024-12-26	9.47	9.47	9.20	9.20	-13.371%	9	1,278	-65.217%
2024-12-23	10.70	10.70	10.62	10.62	+10.625%	6	1,270	-69.868%
2024-12-18	9.70	9.70	9.60	9.60	-0.415%	6	1,265	-66.667%
2024-12-17	9.43	9.64	9.43	9.64	+0.417%	8	1,265	-66.805%
2024-12-16	9.80	9.80	9.50	9.60	-5.882%	31	1,262	-66.667%
2024-12-13	10.36	10.36	10.20	10.20	-1.923%	8	1,231	-68.627%
2024-12-12	10.19	10.40	10.00	10.40	+1.961%	46	1,231	-69.231%
2024-12-11	10.10	10.20	10.10	10.20	+5.590%	41	1,200	-68.627%
2024-12-10	9.40	9.66	9.20	9.66	+6.858%	3	1,167	-66.874%
2024-12-09	8.52	9.05	8.51	9.04	-5.833%	110	1,165	-64.602%
2024-12-06	10.43	10.43	9.50	9.60	-9.434%	1,410	1,161	-66.667%
2024-12-05	11.18	11.18	10.60	10.60	0.000%	63	1,141	-69.811%
2024-12-04	10.60	10.60	10.60	10.60	-1.852%	2	1,081	-69.811%
2024-12-03	10.80	10.80	10.80	10.80	+4.854%	1	1,081	-70.370%
2024-11-29	10.42	10.42	10.30	10.30	-3.286%	12	1,081	-68.932%
2024-11-27	10.10	10.65	10.10	10.65	+0.472%	9	1,072	-69.953%
2024-11-26	10.64	10.64	10.60	10.60	+1.242%	6	1,072	-69.811%
2024-11-25	10.45	10.49	9.80	10.47	-4.818%	605	1,067	-69.436%
2024-11-22	10.82	11.00	10.80	11.00	-1.786%	54	1,191	-70.909%
2024-11-21	11.20	11.20	11.20	11.20	+0.901%	1	1,165	-71.429%
2024-11-20	10.82	11.10	10.82	11.10	+5.714%	4	1,165	-71.171%
2024-11-19	10.50	10.50	10.50	10.50	+0.962%	1	1,165	-69.524%
2024-11-18	10.41	10.60	10.40	10.40	-14.191%	54	1,164	-69.231%
2024-11-15	12.12	12.12	12.12	12.12	+20.837%	8	1,113	-73.597%
2024-11-13	11.17	11.20	9.79	10.03	-15.785%	533	1,109	-68.096%
2024-11-11	12.40	12.40	11.89	11.91	+0.761%	510	593	-73.132%
2024-11-07	11.75	11.82	11.75	11.82	0.000%	6	83	-72.927%
2024-11-01	11.82	11.82	11.82	11.82	-0.672%	40	83	-72.927%
2024-10-31	11.60	12.10	11.60	11.90	+6.250%	8	83	-73.109%
2024-10-30	11.20	11.20	11.20	11.20	+3.993%	2	82	-71.429%
2024-10-28	10.76	10.77	10.59	10.77	-2.973%	52	82	-70.288%
2024-10-24	9.86	11.15	9.86	11.10	0.000%	12	45	-71.171%
2024-10-23	11.10	11.10	11.10	11.10	+5.714%	2	35	-71.171%
2024-10-22	10.30	10.51	10.20	10.50	-4.545%	19	33	-69.524%
2024-10-21	10.30	11.00	10.30	11.00	-0.901%	3	16	-70.909%
2024-10-16	11.10	11.10	11.10	11.10	-7.113%	5	13	-71.171%
2024-10-07	11.95	11.95	11.95	11.95	-0.500%	1	8	-73.222%
2024-10-04	12.01	12.01	12.01	12.01	-6.172%	2	8	-73.356%
2024-10-01	12.80	12.80	12.80	12.80	-5.185%	1	7	-75.000%
2024-09-27	13.50	13.50	13.50	13.50	+6.383%	2	6	-76.296%
2024-09-26	12.70	12.70	12.69	12.69	+4.876%	3	6	-74.783%
2024-09-25	12.10	12.10	12.10	12.10	-0.820%	2	3	-73.554%
2024-09-24	12.20	12.20	12.20	12.20	+14.019%	2	3	-73.770%
2024-09-19	10.70	10.70	10.70	10.70	0.000%	1	1	-70.093%

.dark-mode .ZBrxM6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZBrxM6{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20250516P30ASTS May 16 2025 30.00 Put (ASTS250516P00030000)option OPRA

ASTS20250516P30
ASTS May 16 2025 30.00 Put (ASTS250516P00030000)
option OPRA