Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SPCX
Space Exploration Technologies Corp. Class A Common Stock
stock NASDAQ

At Close
Sep 8, 2026 3:59:59 PM EDT
153.45USD+3.717%(+5.50)85,362,512
144.53Bid   159.60Ask   15.07Spread
Pre-market
Sep 8, 2026 9:29:30 AM EDT
149.00USD+0.710%(+1.05)466,649
After-hours
Sep 8, 2026 4:59:30 PM EDT
153.20USD-0.164%(-0.25)1,029,026
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,48832,9161,65732,687


SPCX Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

SPCX Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

SPCX Feb 19, 2027 Exp. - Max Pain @ $145.00

Puts
Calls


SPCX Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
450 C0.40-4.76%9488909-04SPCX270219C00450000
445 C1.46-18.89%31108-17SPCX270219C00445000
440 C1.85+39.10%4708-12SPCX270219C00440000
435 C0.57+14.00%11809-03SPCX270219C00435000
430 C0.67+67.50%12609-03SPCX270219C00430000
425 C0.45-10.00%8033709-04SPCX270219C00425000
420 C0.67-52.82%11508-25SPCX270219C00420000
415 C0.54-39.33%3608-28SPCX270219C00415000
410 C0.71-55.90%1108-25SPCX270219C00410000
405 C1.670%6008-17SPCX270219C00405000
400 C0.58-17.14%1241,17909-04SPCX270219C00400000
395 C1.80+2.86%183808-17SPCX270219C00395000
390 C1.88+51.61%2108-17SPCX270219C00390000
385 C1.96+64.71%2208-17SPCX270219C00385000
380 C1.15-43.63%63108-20SPCX270219C00380000
375 C0.66-40.00%149208-31SPCX270219C00375000
370 C0.77-65.16%120509-04SPCX270219C00370000
365 C0.90-60.87%24708-28SPCX270219C00365000
360 C0.88+6.02%76609-03SPCX270219C00360000
355 C2.51+78.01%41508-17SPCX270219C00355000
350 C0.67-33.00%34209-02SPCX270219C00350000
345 C2.74-53.16%2108-17SPCX270219C00345000
340 C2.85-53.66%322708-17SPCX270219C00340000
335 C1.01-40.94%1208-26SPCX270219C00335000
330 C0.82-52.87%11409-02SPCX270219C00330000
325 C1.30+8.33%31609-03SPCX270219C00325000
320 C1.91-44.80%5708-20SPCX270219C00320000
315 C3.64-20.00%21808-17SPCX270219C00315000
310 C1.65+13.01%24,20409-03SPCX270219C00310000
305 C1.68-20.00%115708-28SPCX270219C00305000
300 C1.74-8.42%27,59709-04SPCX270219C00300000
295 C2.02-60.00%75208-27SPCX270219C00295000
290 C1.98-40.72%11409-04SPCX270219C00290000
285 C1.70-17.07%34909-01SPCX270219C00285000
280 C1.90-14.03%13909-01SPCX270219C00280000
275 C1.65-21.43%31109-02SPCX270219C00275000
270 C2.33-23.61%17308-28SPCX270219C00270000
265 C2.80-6.35%29908-28SPCX270219C00265000
260 C3.55-12.35%17208-25SPCX270219C00260000
255 C2.30-30.93%212009-02SPCX270219C00255000
250 C3.48-2.79%1827709-04SPCX270219C00250000
245 C3.45+15.38%411209-04SPCX270219C00245000
240 C4.00-9.09%1217909-04SPCX270219C00240000
235 C4.55+22.97%515509-03SPCX270219C00235000
230 C4.65-10.92%5027709-04SPCX270219C00230000
225 C5.13-12.61%134309-04SPCX270219C00225000
220 C5.65-11.44%82,64309-04SPCX270219C00220000
215 C6.75-0.30%144109-04SPCX270219C00215000
210 C6.91-1.99%61,21509-04SPCX270219C00210000
205 C7.10+40.59%1124109-03SPCX270219C00205000
200 C7.90-7.17%3553,15009-04SPCX270219C00200000
195 C8.90-11.27%474509-04SPCX270219C00195000
190 C9.80-8.84%1961709-04SPCX270219C00190000
185 C10.98-10.00%837409-04SPCX270219C00185000
180 C12.20-3.17%191,54309-04SPCX270219C00180000
175 C13.46-8.00%252,89909-04SPCX270219C00175000
170 C14.52-4.47%8044509-04SPCX270219C00170000
165 C16.32-5.12%4441309-04SPCX270219C00165000
160 C18.35-2.13%1195109-04SPCX270219C00160000
155 C19.60-9.05%1649609-04SPCX270219C00155000
150 C21.50-11.52%321,59609-04SPCX270219C00150000
145 C23.81-10.49%6243909-04SPCX270219C00145000
140 C26.68-8.06%1563109-04SPCX270219C00140000
135 C30.80+0.20%265209-04SPCX270219C00135000
130 C32.50+0.62%723709-04SPCX270219C00130000
125 C35.37-6.58%718109-04SPCX270219C00125000
120 C39.18-5.70%520209-04SPCX270219C00120000
115 C41.90-1.25%213809-04SPCX270219C00115000
110 C46.90-3.20%120109-04SPCX270219C00110000
105 C50.70-2.41%13509-04SPCX270219C00105000
100 C56.38+19.32%717409-03SPCX270219C00100000
95 C60.15+22.01%44709-03SPCX270219C00095000
90 C62.60+13.22%142909-03SPCX270219C00090000
85 C61.40+3.37%1408-31SPCX270219C00085000
80 C63.45-1.93%346909-02SPCX270219C00080000
75 C67.00-11.20%1908-19SPCX270219C00075000
70 C78.00+1.30%11409-03SPCX270219C00070000
65 C52.65+4.44%1308-05SPCX270219C00065000
60 C80.67-0.71%11209-02SPCX270219C00060000
55 C87.41+45.68%1208-13SPCX270219C00055000
50 C88.44+34.14%2208-25SPCX270219C00050000
45 C93.22+40.62%2508-25SPCX270219C00045000
40 C70.79-43.37%1108-06SPCX270219C00040000
35 C00%0SPCX270219C00035000
30 C131.75+3.07%2406-24SPCX270219C00030000
25 C85.89-37.17%2108-05SPCX270219C00025000
20 C00%0SPCX270219C00020000
15 C00%0SPCX270219C00015000
10 C00%0SPCX270219C00010000
5 C00%0SPCX270219C00005000
Puts
StrikePriceChangeVolOILastContract Name
450 P339.45+33.85%2407-27SPCX270219P00450000
445 P248.900%1106-17SPCX270219P00445000
440 P00%0SPCX270219P00440000
435 P239.800%1106-17SPCX270219P00435000
430 P235.200%1106-17SPCX270219P00430000
425 P00%0SPCX270219P00425000
420 P00%0SPCX270219P00420000
415 P00%0SPCX270219P00415000
410 P00%0SPCX270219P00410000
405 P00%0SPCX270219P00405000
400 P00%0SPCX270219P00400000
395 P203.900%1106-17SPCX270219P00395000
390 P00%0SPCX270219P00390000
385 P00%0SPCX270219P00385000
380 P00%0SPCX270219P00380000
375 P00%0SPCX270219P00375000
370 P00%0SPCX270219P00370000
365 P00%0SPCX270219P00365000
360 P245.900%2007-28SPCX270219P00360000
355 P00%0SPCX270219P00355000
350 P00%0SPCX270219P00350000
345 P00%0SPCX270219P00345000
340 P00%0SPCX270219P00340000
335 P00%0SPCX270219P00335000
330 P00%0SPCX270219P00330000
325 P00%0SPCX270219P00325000
320 P00%0SPCX270219P00320000
315 P00%0SPCX270219P00315000
310 P00%0SPCX270219P00310000
305 P00%0SPCX270219P00305000
300 P162.83+0.71%18512508-26SPCX270219P00300000
295 P00%0SPCX270219P00295000
290 P152.88-0.05%31611908-26SPCX270219P00290000
285 P00%0SPCX270219P00285000
280 P155.02-6.36%1108-07SPCX270219P00280000
275 P00%0SPCX270219P00275000
270 P128.700%1108-13SPCX270219P00270000
265 P102.800%2206-17SPCX270219P00265000
260 P00%0SPCX270219P00260000
255 P00%0SPCX270219P00255000
250 P111.30-7.56%21008-12SPCX270219P00250000
245 P94.80+9.72%3409-03SPCX270219P00245000
240 P00%0SPCX270219P00240000
235 P00%0SPCX270219P00235000
230 P89.70-1.59%3408-31SPCX270219P00230000
225 P85.60-1.27%3408-28SPCX270219P00225000
220 P80.26-5.58%101308-31SPCX270219P00220000
215 P75.72-27.33%101108-31SPCX270219P00215000
210 P71.30-22.50%2408-28SPCX270219P00210000
205 P80.58+6.66%3707-16SPCX270219P00205000
200 P56.62-9.00%139609-04SPCX270219P00200000
195 P57.23-20.41%21908-31SPCX270219P00195000
190 P50.00-28.18%311709-03SPCX270219P00190000
185 P45.10-7.28%506509-03SPCX270219P00185000
180 P40.40-1.39%17009-04SPCX270219P00180000
175 P41.04-11.51%114509-01SPCX270219P00175000
170 P36.91-2.28%210009-01SPCX270219P00170000
165 P29.46-11.58%26509-03SPCX270219P00165000
160 P25.56-17.73%18409-03SPCX270219P00160000
155 P24.90+4.84%628309-04SPCX270219P00155000
150 P21.50+7.50%312,14909-04SPCX270219P00150000
145 P17.50-15.66%4919609-03SPCX270219P00145000
140 P15.80-15.05%1630609-03SPCX270219P00140000
135 P14.10+4.99%272,29209-04SPCX270219P00135000
130 P11.81+3.78%811,83309-04SPCX270219P00130000
125 P9.65+1.05%12,95109-04SPCX270219P00125000
120 P8.20+3.40%521,85009-04SPCX270219P00120000
115 P6.63+3.59%4487909-04SPCX270219P00115000
110 P5.49+2.62%272,28309-04SPCX270219P00110000
105 P4.55+7.06%1651,03909-04SPCX270219P00105000
100 P3.59+7.16%1091,84209-04SPCX270219P00100000
95 P2.76+2.22%211,21409-04SPCX270219P00095000
90 P2.13-18.08%281,29309-03SPCX270219P00090000
85 P1.59-4.79%12,67609-04SPCX270219P00085000
80 P1.30+1.56%33,91309-04SPCX270219P00080000
75 P1.10-12.70%41,15809-03SPCX270219P00075000
70 P0.80-11.11%1166209-03SPCX270219P00070000
65 P0.72-2.70%228209-02SPCX270219P00065000
60 P0.47+2.17%142309-04SPCX270219P00060000
55 P0.39-2.50%16109-02SPCX270219P00055000
50 P0.38+46.15%101,66709-04SPCX270219P00050000
45 P0.22-26.67%19309-03SPCX270219P00045000
40 P0.15-21.05%349909-03SPCX270219P00040000
35 P0.03-87.50%17808-26SPCX270219P00035000
30 P0.09-25.00%831109-04SPCX270219P00030000
25 P0.12+50.00%510608-31SPCX270219P00025000
20 P0.06+20.00%24008-24SPCX270219P00020000
15 P0.05-70.59%12708-20SPCX270219P00015000
10 P0.030%10010008-04SPCX270219P00010000
5 P0.07+600.00%846409-04SPCX270219P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC