Dark

ASTS20270115C35
ASTS Jan 15 2027 35.00 Call (ASTS270115C00035000)
option OPRA

EOD

May 16, 2025

10.00+6.157%(+0.58)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	10.25	10.33	9.25	10.00	+6.157%	96	2,913	0.000%
2025-05-15	9.67	9.70	8.95	9.42	-2.383%	276	2,909	+6.157%
2025-05-14	10.70	10.70	9.65	9.65	-0.515%	217	2,653	+3.627%
2025-05-13	9.61	10.00	9.40	9.70	-4.433%	95	2,487	+3.093%
2025-05-12	10.55	10.55	10.05	10.15	+5.729%	23	2,436	-1.478%
2025-05-09	9.78	9.78	9.43	9.60	0.000%	66	2,415	+4.167%
2025-05-08	9.50	9.62	9.43	9.60	-0.518%	6	2,420	+4.167%
2025-05-07	9.65	9.65	9.65	9.65	+7.821%	1	2,414	+3.627%
2025-05-06	8.70	8.95	8.70	8.95	-3.243%	20	2,413	+11.732%
2025-05-05	9.55	9.55	8.80	9.25	-12.322%	65	2,428	+8.108%
2025-05-02	10.40	10.75	10.13	10.55	+25.595%	134	2,365	-5.213%
2025-05-01	8.20	8.50	8.20	8.40	+3.704%	31	2,324	+19.048%
2025-04-30	8.20	8.20	7.70	8.10	-8.163%	36	2,320	+23.457%
2025-04-29	9.00	9.10	8.82	8.82	-9.072%	10	2,345	+13.379%
2025-04-28	9.17	9.70	8.50	9.70	+12.139%	58	2,336	+3.093%
2025-04-25	8.68	8.68	8.30	8.65	-8.271%	130	2,308	+15.607%
2025-04-24	8.85	9.62	8.85	9.43	+17.875%	62	2,314	+6.045%
2025-04-23	7.75	8.63	7.75	8.00	+8.108%	42	2,279	+25.000%
2025-04-22	7.20	7.40	7.20	7.40	+4.225%	21	2,271	+35.135%
2025-04-21	7.00	7.20	6.50	7.10	-11.250%	75	2,271	+40.845%
2025-04-17	7.95	8.00	7.95	8.00	+6.667%	20	2,198	+25.000%
2025-04-16	8.10	8.10	7.50	7.50	-6.250%	14	2,198	+33.333%
2025-04-15	8.00	8.09	7.60	8.00	-2.081%	143	2,185	+25.000%
2025-04-11	7.90	8.17	7.90	8.17	-2.506%	8	2,184	+22.399%
2025-04-10	8.70	9.45	8.38	8.38	-1.643%	13	2,180	+19.332%
2025-04-09	7.02	8.60	6.45	8.52	+24.380%	68	2,175	+17.371%
2025-04-08	8.50	8.50	6.85	6.85	-9.511%	3	2,148	+45.985%
2025-04-07	6.46	8.60	6.01	7.57	+6.620%	43	2,148	+32.100%
2025-04-04	7.40	7.40	6.35	7.10	-7.190%	64	2,124	+40.845%
2025-04-03	7.80	8.00	7.35	7.65	-6.135%	58	2,100	+30.719%
2025-04-02	7.85	8.50	7.85	8.15	+4.621%	25	2,079	+22.699%
2025-04-01	8.08	8.20	7.70	7.79	-6.707%	76	2,080	+28.370%
2025-03-31	9.30	9.30	7.90	8.35	-4.243%	156	2,027	+19.760%
2025-03-28	9.83	9.83	8.72	8.72	-14.510%	112	2,026	+14.679%
2025-03-27	10.55	10.55	10.20	10.20	-11.304%	6	2,017	-1.961%
2025-03-26	11.80	12.20	11.40	11.50	-4.564%	13	2,018	-13.043%
2025-03-25	12.60	12.60	12.00	12.05	+0.333%	11	2,007	-17.012%
2025-03-24	11.25	12.15	11.25	12.01	+17.171%	72	2,002	-16.736%
2025-03-21	10.00	10.25	9.92	10.25	+4.592%	14	1,933	-2.439%
2025-03-20	9.98	10.00	9.25	9.80	-2.970%	69	1,930	+2.041%
2025-03-19	10.40	10.80	9.50	10.10	-7.763%	65	1,883	-0.990%
2025-03-18	10.86	10.95	10.70	10.95	-8.902%	167	1,860	-8.676%
2025-03-17	11.58	12.49	11.58	12.02	-2.276%	40	1,791	-16.805%
2025-03-14	10.75	12.30	10.75	12.30	+12.431%	76	1,757	-18.699%
2025-03-13	10.70	11.00	10.55	10.94	-6.496%	59	1,767	-8.592%
2025-03-12	11.80	12.35	11.60	11.70	-2.500%	78	1,767	-14.530%
2025-03-11	13.72	13.72	11.98	12.00	-6.615%	10	1,735	-16.667%
2025-03-10	14.05	14.55	12.70	12.85	-22.823%	210	1,733	-22.179%
2025-03-07	14.80	17.05	14.80	16.65	+9.180%	122	1,683	-39.940%
2025-03-06	17.05	17.78	15.25	15.25	-8.792%	27	1,641	-34.426%
2025-03-05	14.40	17.10	14.40	16.72	+31.240%	86	1,629	-40.191%
2025-03-04	9.50	14.25	9.50	12.74	+11.266%	133	1,618	-21.507%
2025-02-28	11.20	12.00	11.20	11.45	+2.232%	16	1,636	-12.664%
2025-02-27	12.30	13.08	11.10	11.20	-7.054%	42	1,628	-10.714%
2025-02-26	13.90	14.35	12.00	12.05	+8.169%	54	1,610	-17.012%
2025-02-25	11.85	11.85	10.77	11.14	-13.172%	147	1,564	-10.233%
2025-02-24	12.10	13.00	10.84	12.83	+1.825%	77	1,430	-22.058%
2025-02-21	14.78	14.78	12.60	12.60	-13.462%	120	1,401	-20.635%
2025-02-20	13.00	14.95	12.56	14.56	-0.206%	34	1,413	-31.319%
2025-02-19	15.00	15.90	14.40	14.59	+2.530%	33	1,387	-31.460%
2025-02-18	16.25	16.25	14.07	14.23	-5.574%	243	1,369	-29.726%
2025-02-14	13.55	15.19	13.37	15.07	+10.403%	278	1,251	-33.643%
2025-02-13	13.47	13.80	13.47	13.65	+11.885%	16	1,251	-26.740%
2025-02-12	12.00	12.70	12.00	12.20	-7.925%	39	1,264	-18.033%
2025-02-11	13.50	13.60	13.25	13.25	-8.304%	13	1,295	-24.528%
2025-02-10	11.80	15.90	11.80	14.45	+23.504%	141	1,294	-30.796%
2025-02-07	11.90	13.45	11.05	11.70	-3.306%	76	1,243	-14.530%
2025-02-06	11.91	12.80	11.02	12.10	+19.212%	20	1,232	-17.355%
2025-02-05	9.70	10.50	9.70	10.15	+9.848%	22	1,227	-1.478%
2025-02-04	9.31	9.75	9.07	9.24	+11.325%	169	1,215	+8.225%
2025-02-03	7.35	8.80	7.21	8.30	+12.162%	53	1,182	+20.482%
2025-01-31	7.00	8.66	7.00	7.40	+17.460%	128	1,165	+35.135%
2025-01-30	6.50	6.52	6.24	6.30	+4.132%	267	1,108	+58.730%
2025-01-29	6.95	6.95	5.87	6.05	-13.571%	97	1,108	+65.289%
2025-01-28	6.95	7.00	6.80	7.00	+0.719%	21	1,054	+42.857%
2025-01-27	7.50	7.50	6.70	6.95	-10.323%	45	1,036	+43.885%
2025-01-24	7.43	7.75	7.37	7.75	+9.155%	292	1,020	+29.032%
2025-01-23	8.00	8.00	6.95	7.10	-21.978%	177	920	+40.845%
2025-01-22	9.34	9.90	9.10	9.10	0.000%	4	844	+9.890%
2025-01-21	8.70	9.50	8.70	9.10	+13.608%	37	845	+9.890%
2025-01-17	8.07	8.35	7.95	8.01	-1.718%	14	811	+24.844%
2025-01-16	8.53	8.53	8.05	8.15	-9.243%	10	811	+22.699%
2025-01-15	8.70	9.10	8.70	8.98	+10.184%	11	814	+11.359%
2025-01-14	9.58	9.58	8.10	8.15	-5.889%	6	814	+22.699%
2025-01-13	9.00	9.00	7.40	8.66	-5.355%	23	818	+15.473%
2025-01-10	9.15	9.15	9.15	9.15	-4.588%	14	816	+9.290%
2025-01-08	10.40	10.40	9.20	9.59	-3.618%	13	820	+4.275%
2025-01-07	10.10	10.10	9.95	9.95	-9.545%	4	820	+0.503%
2025-01-06	11.20	11.20	11.00	11.00	+4.762%	53	821	-9.091%
2025-01-03	8.56	10.50	8.56	10.50	+19.318%	12	795	-4.762%
2025-01-02	8.45	9.07	8.45	8.80	+1.149%	126	794	+13.636%
2024-12-31	9.30	9.30	8.64	8.70	-6.852%	4	775	+14.943%
2024-12-30	9.70	9.70	8.60	9.34	-5.847%	6	775	+7.066%
2024-12-27	11.00	11.00	9.87	9.92	-9.158%	60	778	+0.806%
2024-12-26	10.45	10.92	10.45	10.92	+7.059%	60	768	-8.425%
2024-12-24	10.27	10.40	10.20	10.20	+7.368%	16	762	-1.961%
2024-12-23	9.73	9.73	9.50	9.50	-4.810%	2	762	+5.263%
2024-12-20	10.21	10.30	9.98	9.98	-1.188%	413	763	+0.200%
2024-12-19	10.35	10.39	10.10	10.10	-12.174%	4	965	-0.990%
2024-12-18	11.80	11.80	11.18	11.50	+7.477%	16	965	-13.043%
2024-12-17	10.70	10.70	10.70	10.70	-1.473%	2	959	-6.542%
2024-12-16	10.53	10.86	10.53	10.86	+8.600%	2	957	-7.919%
2024-12-13	10.10	10.10	9.90	10.00	-5.393%	6	957	0.000%
2024-12-12	10.34	10.57	10.32	10.57	-11.548%	150	956	-5.393%
2024-12-10	12.50	12.50	11.95	11.95	-11.481%	3	806	-16.318%
2024-12-09	13.50	13.50	13.50	13.50	+15.385%	2	803	-25.926%
2024-12-06	10.75	12.20	10.75	11.70	+15.727%	1,136	804	-14.530%
2024-12-05	10.30	10.30	10.11	10.11	-3.714%	7	448	-1.088%
2024-12-03	10.68	10.68	10.50	10.50	-2.778%	3	447	-4.762%
2024-12-02	11.20	11.30	10.80	10.80	-4.425%	4	447	-7.407%
2024-11-29	11.70	11.70	11.30	11.30	+1.802%	16	445	-11.504%
2024-11-27	11.10	11.10	11.10	11.10	0.000%	20	425	-9.910%
2024-11-26	11.76	11.76	11.10	11.10	-14.352%	3	425	-9.910%
2024-11-25	13.10	13.10	12.96	12.96	+3.680%	14	424	-22.840%
2024-11-22	12.08	12.50	12.08	12.50	+3.734%	12	411	-20.000%
2024-11-21	12.30	12.51	12.05	12.05	+0.837%	8	405	-17.012%
2024-11-20	12.00	12.00	11.95	11.95	-10.487%	21	398	-16.318%
2024-11-19	12.70	13.35	12.70	13.35	-3.471%	12	377	-25.094%
2024-11-18	13.44	13.83	13.44	13.83	+13.361%	5	367	-27.693%
2024-11-15	11.71	13.15	11.59	12.20	-24.552%	130	366	-18.033%
2024-11-14	17.04	17.04	15.18	16.17	-0.492%	4	403	-38.157%
2024-11-13	15.50	17.82	15.50	16.25	+22.642%	316	402	-38.462%
2024-11-12	13.15	15.10	12.87	13.25	+7.636%	231	304	-24.528%
2024-11-11	12.24	12.31	12.24	12.31	+8.938%	3	118	-18.765%
2024-11-08	11.30	11.30	11.30	11.30	-8.650%	8	117	-11.504%
2024-11-07	12.37	12.37	12.37	12.37	+5.636%	3	117	-19.159%
2024-11-06	11.90	11.90	11.71	11.71	-1.514%	4	117	-14.603%
2024-11-05	11.89	11.89	11.89	11.89	-8.889%	3	117	-15.896%
2024-11-01	13.05	13.05	13.05	13.05	+3.571%	2	117	-23.372%
2024-10-31	12.80	12.80	12.60	12.60	-8.696%	5	118	-20.635%
2024-10-30	14.10	14.10	13.80	13.80	-6.757%	7	123	-27.536%
2024-10-28	15.00	15.10	14.80	14.80	+3.641%	3	127	-32.432%
2024-10-25	13.55	15.20	13.55	14.28	-15.252%	50	127	-29.972%
2024-10-24	16.85	16.85	16.85	16.85	+14.782%	1	138	-40.653%
2024-10-23	14.68	14.68	14.68	14.68	-5.290%	1	138	-31.880%
2024-10-22	17.60	17.60	15.50	15.50	+4.027%	2	138	-35.484%
2024-10-16	14.89	14.90	14.89	14.90	+11.194%	5	138	-32.886%
2024-10-15	13.40	13.40	13.40	13.40	-1.107%	2	133	-25.373%
2024-10-14	14.50	14.50	13.55	13.55	+11.983%	2	131	-26.199%
2024-10-10	12.50	12.50	12.00	12.10	-2.419%	4	130	-17.355%
2024-10-09	12.50	12.50	12.40	12.40	-9.024%	2	128	-19.355%
2024-10-08	13.88	13.88	13.63	13.63	-0.220%	12	128	-26.632%
2024-10-07	14.00	14.02	13.66	13.66	+4.116%	5	119	-26.794%
2024-10-02	13.12	13.12	13.12	13.12	-9.392%	1	121	-23.780%
2024-10-01	14.81	14.81	14.48	14.48	-3.467%	2	122	-30.939%
2024-09-30	14.90	15.00	14.90	15.00	+4.895%	5	120	-33.333%
2024-09-27	12.10	14.30	12.00	14.30	+7.519%	80	115	-30.070%
2024-09-26	13.50	13.80	13.30	13.30	-4.317%	28	91	-24.812%
2024-09-25	14.50	14.50	13.90	13.90	-8.251%	2	77	-28.058%
2024-09-24	15.15	15.15	15.15	15.15	-1.623%	1	76	-33.993%
2024-09-23	15.40	15.40	15.40	15.40	-0.645%	2	76	-35.065%
2024-09-20	16.30	16.50	15.50	15.50	-10.197%	24	76	-35.484%
2024-09-19	17.62	17.62	17.10	17.26	-0.461%	25	65	-42.063%
2024-09-18	17.60	17.60	16.89	17.34	+1.108%	16	46	-42.330%
2024-09-17	17.50	17.57	17.15	17.15	-9.737%	22	32	-41.691%
2024-09-16	19.07	19.07	18.37	19.00	0.000%	33	33	-47.368%

.dark-mode .N5g8Y2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N5g8Y2{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20270115C35ASTS Jan 15 2027 35.00 Call (ASTS270115C00035000)option OPRA

ASTS20270115C35
ASTS Jan 15 2027 35.00 Call (ASTS270115C00035000)
option OPRA