Dark

SPCE20251219C4
SPCE Dec 19 2025 4.00 Call (SPCE251219C00004000)
option OPRA

EOD

May 14, 2025

0.5700+9.615%(+0.0500)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.75	0.75	0.57	0.57	+9.615%	25	108	0.000%
2025-05-12	0.52	0.52	0.52	0.52	+15.556%	8	88	+9.615%
2025-05-01	0.45	0.45	0.45	0.45	-8.163%	1	83	+26.667%
2025-04-29	0.49	0.49	0.49	0.49	+22.500%	2	82	+16.327%
2025-04-28	0.40	0.40	0.40	0.40	+42.857%	2	80	+42.500%
2025-04-22	0.29	0.30	0.28	0.28	-54.839%	3	78	+103.571%
2025-03-27	0.60	0.62	0.55	0.62	-43.636%	12	75	-8.065%
2025-03-24	1.10	1.10	1.10	1.10	+2.804%	1	63	-48.182%
2025-03-20	1.07	1.07	1.07	1.07	-20.149%	40	63	-46.729%
2025-03-03	1.37	1.37	1.34	1.34	-28.342%	3	23	-57.463%
2025-02-18	1.87	1.87	1.87	1.87	+19.872%	10	24	-69.519%
2025-02-12	1.56	1.56	1.56	1.56	-8.772%	1	14	-63.462%
2025-02-11	1.71	1.71	1.71	1.71	-34.231%	1	13	-66.667%
2025-01-21	2.60	2.60	2.60	2.60	-24.638%	1	11	-78.077%
2024-12-13	3.45	3.45	3.45	3.45	-41.525%	20	11	-83.478%
2024-11-14	5.90	5.90	5.90	5.90	+78.788%	10	11	-90.339%
2024-10-01	3.30	3.30	3.30	3.30	-6.780%	1	1	-82.727%
2024-09-26	3.54	3.54	3.54	3.54	+2,112.500%	1	1	-83.898%
2024-06-14	0.16	0.16	0.16	0.16	-33.333%	6	744	+256.250%
2024-06-13	0.24	0.24	0.24	0.24	-11.111%	1	744	+137.500%
2024-06-12	0.24	0.27	0.24	0.27	+22.727%	25	743	+111.111%
2024-06-11	0.22	0.22	0.22	0.22	-12.000%	2	738	+159.091%
2024-06-10	0.25	0.25	0.25	0.25	+13.636%	5	738	+128.000%
2024-06-05	0.22	0.22	0.22	0.22	-12.000%	10	733	+159.091%
2024-05-31	0.25	0.25	0.25	0.25	-7.407%	6	733	+128.000%
2024-05-29	0.27	0.27	0.27	0.27	-12.903%	3	733	+111.111%
2024-05-28	0.30	0.31	0.27	0.31	+34.783%	5	733	+83.871%
2024-05-24	0.23	0.23	0.23	0.23	-20.690%	4	734	+147.826%
2024-05-21	0.26	0.29	0.26	0.29	-12.121%	6	734	+96.552%
2024-05-20	0.33	0.33	0.33	0.33	-17.500%	1	734	+72.727%
2024-05-15	0.40	0.40	0.40	0.40	+5.263%	2	735	+42.500%
2024-05-14	0.38	0.38	0.38	0.38	+26.667%	1	733	+50.000%
2024-05-13	0.31	0.31	0.30	0.30	0.000%	7	733	+90.000%
2024-05-06	0.31	0.31	0.30	0.30	+42.857%	2	728	+90.000%
2024-04-29	0.21	0.21	0.21	0.21	0.000%	10	726	+171.429%
2024-04-24	0.21	0.21	0.21	0.21	+23.529%	12	726	+171.429%
2024-04-22	0.17	0.17	0.17	0.17	-39.286%	70	726	+235.294%
2024-04-18	0.28	0.28	0.28	0.28	+27.273%	1	731	+103.571%
2024-04-17	0.22	0.22	0.22	0.22	-12.000%	3	731	+159.091%
2024-04-16	0.30	0.30	0.25	0.25	-13.793%	3	731	+128.000%
2024-04-12	0.29	0.29	0.29	0.29	-3.333%	4	732	+96.552%
2024-04-11	0.34	0.34	0.30	0.30	0.000%	33	734	+90.000%
2024-04-10	0.30	0.30	0.30	0.30	-18.919%	1	731	+90.000%
2024-04-08	0.33	0.37	0.33	0.37	+8.824%	23	731	+54.054%
2024-04-05	0.34	0.34	0.34	0.34	-15.000%	2	738	+67.647%
2024-04-04	0.37	0.40	0.37	0.40	+33.333%	3	739	+42.500%
2024-04-03	0.40	0.40	0.30	0.30	-31.818%	3	740	+90.000%
2024-03-26	0.42	0.44	0.42	0.44	-2.222%	22	739	+29.545%
2024-03-22	0.45	0.45	0.44	0.45	-6.250%	44	739	+26.667%
2024-03-19	0.43	0.48	0.43	0.48	-11.111%	18	738	+18.750%
2024-03-14	0.54	0.54	0.54	0.54	-12.903%	2	754	+5.556%
2024-03-13	0.62	0.62	0.62	0.62	+24.000%	2	756	-8.065%
2024-03-07	0.50	0.50	0.50	0.50	-23.077%	1	756	+14.000%
2024-03-06	0.65	0.65	0.65	0.65	+20.370%	1	757	-12.308%
2024-03-05	0.54	0.54	0.54	0.54	-3.571%	3	757	+5.556%
2024-03-01	0.68	0.68	0.54	0.56	-24.324%	18	757	+1.786%
2024-02-28	0.74	0.74	0.74	0.74	+42.308%	1	763	-22.973%
2024-02-23	0.52	0.52	0.52	0.52	-3.704%	14	762	+9.615%
2024-02-20	0.54	0.54	0.54	0.54	-20.588%	1	769	+5.556%
2024-02-15	0.68	0.68	0.68	0.68	+25.926%	1	770	-16.176%
2024-02-08	0.64	0.64	0.54	0.54	-8.475%	88	770	+5.556%
2024-02-05	0.66	0.66	0.59	0.59	0.000%	25	728	-3.390%
2024-02-02	0.59	0.60	0.58	0.59	-3.279%	49	732	-3.390%
2024-01-30	0.61	0.61	0.61	0.61	-7.576%	5	757	-6.557%
2024-01-29	0.66	0.66	0.66	0.66	-2.941%	1	762	-13.636%
2024-01-26	0.68	0.68	0.68	0.68	-10.526%	1	763	-16.176%
2024-01-25	0.72	0.76	0.72	0.76	+18.750%	20	763	-25.000%
2024-01-24	0.74	0.74	0.64	0.64	-12.329%	5	757	-10.938%
2024-01-23	0.80	0.80	0.73	0.73	+4.286%	7	760	-21.918%
2024-01-18	0.70	0.70	0.70	0.70	-1.408%	1	754	-18.571%
2024-01-17	0.72	0.72	0.71	0.71	-1.389%	3	755	-19.718%
2024-01-16	0.72	0.72	0.72	0.72	-8.861%	1	755	-20.833%
2024-01-12	0.79	0.79	0.79	0.79	-2.469%	3	758	-27.848%
2024-01-11	0.81	0.81	0.81	0.81	-10.000%	1	758	-29.630%
2024-01-10	0.90	0.90	0.90	0.90	-8.163%	1	758	-36.667%
2024-01-08	0.91	0.98	0.91	0.98	+10.112%	11	758	-41.837%
2024-01-05	0.89	0.89	0.89	0.89	-16.038%	3	767	-35.955%
2024-01-04	0.92	1.06	0.92	1.06	+2.913%	10	770	-46.226%
2023-12-28	1.09	1.09	1.03	1.03	-15.574%	30	769	-44.660%
2023-12-27	1.22	1.22	1.22	1.22	+6.087%	5	756	-53.279%
2023-12-26	1.15	1.15	1.15	1.15	+19.792%	14	754	-50.435%
2023-12-22	0.96	0.96	0.96	0.96	-9.434%	1	757	-40.625%
2023-12-21	1.06	1.06	1.06	1.06	+6.000%	2	757	-46.226%
2023-12-20	1.04	1.04	1.00	1.00	-9.091%	11	757	-43.000%
2023-12-19	1.00	1.10	1.00	1.10	0.000%	7	763	-48.182%
2023-12-14	1.03	1.23	1.03	1.10	+22.222%	7	763	-48.182%
2023-12-12	0.90	0.90	0.90	0.90	+26.761%	10	768	-36.667%
2023-12-05	0.75	0.75	0.67	0.71	-1.389%	3	778	-19.718%
2023-12-04	0.73	0.74	0.70	0.72	-21.739%	8	779	-20.833%
2023-12-01	0.92	0.92	0.92	0.92	+6.977%	20	780	-38.043%
2023-11-29	0.86	0.86	0.86	0.86	+11.688%	1	780	-33.721%
2023-11-24	0.57	0.79	0.57	0.77	+4.054%	115	779	-25.974%
2023-11-22	0.74	0.74	0.74	0.74	-19.565%	1	751	-22.973%
2023-11-20	0.92	0.92	0.92	0.92	+8.235%	6	751	-38.043%
2023-11-17	0.79	0.85	0.79	0.85	-10.526%	12	757	-32.941%
2023-11-15	0.95	0.95	0.95	0.95	+17.284%	2	752	-40.000%
2023-11-14	0.77	0.82	0.77	0.81	+22.727%	5	752	-29.630%
2023-11-13	0.47	0.66	0.47	0.66	+1.538%	17	752	-13.636%
2023-11-10	0.60	0.65	0.60	0.65	0.000%	4	742	-12.308%
2023-11-09	0.66	0.72	0.65	0.65	+30.000%	24	742	-12.308%
2023-11-08	0.54	0.54	0.50	0.50	-10.714%	6	741	+14.000%
2023-11-07	0.56	0.56	0.56	0.56	-9.677%	1	739	+1.786%
2023-11-03	0.64	0.64	0.62	0.62	+24.000%	5	740	-8.065%
2023-11-02	0.50	0.50	0.50	0.50	-7.407%	4	740	+14.000%
2023-11-01	0.45	0.55	0.45	0.54	+3.846%	24	744	+5.556%
2023-10-31	0.52	0.52	0.52	0.52	+15.556%	1	750	+9.615%
2023-10-30	0.50	0.50	0.45	0.45	-4.255%	2	750	+26.667%
2023-10-27	0.46	0.47	0.46	0.47	+4.444%	2	749	+21.277%
2023-10-25	0.45	0.45	0.45	0.45	-23.729%	20	748	+26.667%
2023-10-20	0.62	0.62	0.55	0.59	-3.279%	7	740	-3.390%
2023-10-19	0.64	0.64	0.61	0.61	+17.308%	7	742	-6.557%
2023-10-13	0.52	0.52	0.52	0.52	-14.754%	10	742	+9.615%
2023-10-04	0.61	0.61	0.61	0.61	-8.955%	8	742	-6.557%
2023-10-03	0.67	0.67	0.67	0.67	+8.065%	1	742	-14.925%
2023-09-27	0.62	0.62	0.62	0.62	-1.587%	2	742	-8.065%
2023-09-26	0.69	0.69	0.59	0.63	-4.545%	18	742	-9.524%
2023-09-25	0.66	0.66	0.66	0.66	0.000%	1	749	-13.636%
2023-09-22	0.71	0.71	0.66	0.66	0.000%	18	749	-13.636%
2023-09-21	0.66	0.66	0.66	0.66	-9.589%	1	752	-13.636%
2023-09-20	0.73	0.73	0.73	0.73	0.000%	37	752	-21.918%
2023-09-18	0.81	0.81	0.73	0.73	-2.667%	4	752	-21.918%
2023-09-15	0.75	0.75	0.75	0.75	-7.407%	3	750	-24.000%
2023-09-14	0.82	0.82	0.81	0.81	+3.846%	14	750	-29.630%
2023-09-13	0.80	0.80	0.77	0.78	-8.235%	15	738	-26.923%
2023-09-12	0.83	0.85	0.83	0.85	-15.842%	18	739	-32.941%
2023-09-11	0.92	1.01	0.80	1.01	+4.124%	8	739	-43.564%
2023-09-08	0.97	0.97	0.97	0.97	-7.619%	1	736	-41.237%
2023-09-07	1.06	1.06	0.99	1.05	-5.405%	16	736	-45.714%
2023-09-06	1.11	1.15	1.10	1.11	-1.770%	14	735	-48.649%
2023-09-05	1.18	1.20	1.13	1.13	-1.739%	10	743	-49.558%
2023-09-01	1.17	1.17	1.15	1.15	0.000%	3	741	-50.435%
2023-08-31	1.21	1.21	1.15	1.15	-4.167%	23	741	-50.435%
2023-08-30	1.23	1.24	1.20	1.20	-2.439%	26	730	-52.500%
2023-08-29	1.17	1.31	1.17	1.23	+6.957%	25	743	-53.659%
2023-08-28	1.14	1.18	1.14	1.15	+0.877%	25	729	-50.435%
2023-08-25	1.22	1.22	1.14	1.14	0.000%	10	717	-50.000%
2023-08-24	1.29	1.29	1.14	1.14	-10.938%	19	716	-50.000%
2023-08-23	1.24	1.32	1.23	1.28	+4.065%	11	721	-55.469%
2023-08-22	1.29	1.29	1.20	1.23	-5.385%	39	717	-53.659%
2023-08-21	1.33	1.33	1.29	1.30	-2.985%	8	730	-56.154%
2023-08-18	1.21	1.35	1.21	1.34	+3.077%	24	733	-57.463%
2023-08-17	1.37	1.37	1.26	1.30	-1.515%	10	709	-56.154%
2023-08-16	1.35	1.35	1.29	1.32	-5.036%	40	709	-56.818%
2023-08-15	1.50	1.50	1.32	1.39	-7.333%	41	709	-58.993%
2023-08-14	1.55	1.55	1.35	1.50	-3.226%	50	706	-62.000%
2023-08-11	1.55	1.59	1.49	1.55	-3.125%	40	705	-63.226%
2023-08-10	1.75	1.75	1.60	1.60	-6.433%	25	675	-64.375%
2023-08-09	1.83	1.83	1.68	1.71	-1.156%	29	653	-66.667%
2023-08-08	1.70	1.78	1.70	1.73	-3.352%	14	646	-67.052%
2023-08-07	1.90	2.00	1.75	1.79	-10.500%	55	646	-68.156%
2023-08-04	2.00	2.03	1.96	2.00	-0.498%	24	602	-71.500%
2023-08-03	2.12	2.17	2.01	2.01	-4.286%	19	590	-71.642%
2023-08-02	2.05	2.18	1.91	2.10	-2.778%	46	575	-72.857%
2023-08-01	2.52	2.52	2.16	2.16	-14.286%	110	588	-73.611%
2023-07-31	2.27	2.52	2.27	2.52	+17.209%	14	536	-77.381%
2023-07-28	2.15	2.15	1.90	2.15	+6.965%	17	527	-73.488%
2023-07-27	2.21	2.35	2.01	2.01	-5.634%	44	522	-71.642%
2023-07-26	2.00	2.13	1.90	2.13	+3.902%	10	481	-73.239%
2023-07-25	2.07	2.07	2.05	2.05	+1.990%	4	483	-72.195%
2023-07-24	2.05	2.12	2.01	2.01	-1.951%	4	480	-71.642%
2023-07-21	2.20	2.20	2.04	2.05	-12.393%	8	478	-72.195%
2023-07-20	2.50	2.50	2.17	2.34	+4.000%	3	480	-75.641%
2023-07-19	2.17	2.28	2.13	2.25	+7.143%	33	477	-74.667%
2023-07-18	2.11	2.13	2.10	2.10	-2.326%	103	496	-72.857%
2023-07-17	2.16	2.24	2.01	2.15	+0.467%	44	395	-73.488%
2023-07-14	2.35	2.45	1.99	2.14	-4.036%	45	373	-73.364%
2023-07-13	2.30	2.32	2.20	2.23	+2.294%	31	364	-74.439%
2023-07-12	2.20	2.22	2.09	2.18	+5.314%	9	352	-73.853%
2023-07-11	2.19	2.24	2.06	2.07	+4.020%	35	347	-72.464%
2023-07-10	2.05	2.13	1.99	1.99	-3.398%	52	323	-71.357%
2023-07-07	2.09	2.09	2.06	2.06	+1.478%	5	281	-72.330%
2023-07-06	2.00	2.03	1.92	2.03	-6.019%	7	284	-71.921%
2023-07-05	2.15	2.48	2.05	2.16	+3.349%	44	288	-73.611%
2023-07-03	1.91	2.15	1.91	2.09	-4.128%	21	252	-72.727%
2023-06-30	2.50	2.51	2.13	2.18	-8.017%	61	252	-73.853%
2023-06-29	2.75	3.00	2.35	2.37	-18.276%	108	194	-75.949%
2023-06-28	2.80	2.97	2.80	2.90	+13.725%	9	101	-80.345%
2023-06-27	2.40	2.65	2.40	2.55	+6.250%	6	93	-77.647%
2023-06-26	2.59	2.70	2.40	2.40	-11.111%	10	87	-76.250%
2023-06-23	2.70	2.75	2.51	2.70	-19.881%	16	81	-78.889%
2023-06-22	3.37	3.37	3.37	3.37	+12.333%	1	78	-83.086%
2023-06-16	3.50	3.60	2.73	3.00	+27.119%	37	84	-81.000%
2023-06-12	2.36	2.36	2.36	2.36	+12.919%	1	84	-75.847%
2023-06-09	2.09	2.09	2.09	2.09	-6.696%	1	83	-72.727%
2023-06-07	2.20	2.24	2.20	2.24	+1.818%	11	82	-74.554%
2023-06-06	2.20	2.20	2.20	2.20	+10.000%	5	72	-74.091%
2023-06-05	2.14	2.14	2.00	2.00	-4.762%	11	72	-71.500%
2023-06-02	2.10	2.10	2.00	2.10	+8.247%	19	76	-72.857%
2023-06-01	2.02	2.16	1.94	1.94	+7.778%	23	57	-70.619%
2023-05-31	1.82	1.82	1.80	1.80	+3.448%	4	45	-68.333%
2023-05-30	1.80	1.80	1.69	1.74	-11.675%	6	13	-67.241%
2023-05-26	1.92	1.97	1.72	1.97	-14.348%	31	13	-71.066%
2023-05-25	2.41	2.41	2.30	2.30	-6.122%	6	13	-75.217%
2023-05-24	2.50	2.50	2.45	2.45	-18.333%	6	7	-76.735%
2023-05-23	3.02	3.02	3.00	3.00	0.000%	3	3	-81.000%

.dark-mode .lHSHvN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lHSHvN{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20251219C4SPCE Dec 19 2025 4.00 Call (SPCE251219C00004000)option OPRA

SPCE20251219C4
SPCE Dec 19 2025 4.00 Call (SPCE251219C00004000)
option OPRA