Dark

SPCE20251219C8
SPCE Dec 19 2025 8.00 Call (SPCE251219C00008000)
option OPRA

EOD

May 12, 2025

0.1000-16.667%(-0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.14	0.14	0.10	0.10	-16.667%	11	465	0.000%
2025-05-02	0.12	0.12	0.12	0.12	0.000%	2	465	-16.667%
2025-04-28	0.12	0.12	0.12	0.12	+50.000%	18	465	-16.667%
2025-04-24	0.09	0.09	0.08	0.08	-33.333%	29	473	+25.000%
2025-04-23	0.11	0.12	0.10	0.12	+33.333%	12	453	-16.667%
2025-04-11	0.09	0.09	0.09	0.09	0.000%	4	441	+11.111%
2025-04-09	0.09	0.09	0.09	0.09	+12.500%	1	441	+11.111%
2025-04-04	0.10	0.15	0.08	0.08	-33.333%	190	440	+25.000%
2025-04-03	0.12	0.12	0.12	0.12	+9.091%	4	441	-16.667%
2025-04-02	0.10	0.11	0.10	0.11	-8.333%	89	437	-9.091%
2025-04-01	0.11	0.12	0.11	0.12	0.000%	190	349	-16.667%
2025-03-28	0.12	0.12	0.12	0.12	-60.000%	6	307	-16.667%
2025-03-25	0.30	0.30	0.30	0.30	0.000%	1	305	-66.667%
2025-03-24	0.31	0.31	0.30	0.30	-25.000%	16	306	-66.667%
2025-03-19	0.38	0.40	0.37	0.40	+33.333%	6	303	-75.000%
2025-03-18	0.30	0.30	0.30	0.30	+20.000%	1	302	-66.667%
2025-03-17	0.27	0.27	0.25	0.25	+13.636%	4	302	-60.000%
2025-03-13	0.27	0.27	0.22	0.22	-40.541%	9	302	-54.545%
2025-03-12	0.37	0.37	0.37	0.37	+5.714%	1	302	-72.973%
2025-03-10	0.35	0.35	0.35	0.35	-16.667%	10	302	-71.429%
2025-03-07	0.42	0.42	0.42	0.42	-19.231%	6	292	-76.190%
2025-03-04	0.50	0.52	0.50	0.52	+6.122%	2	294	-80.769%
2025-03-03	0.49	0.49	0.49	0.49	-16.949%	1	292	-79.592%
2025-02-28	0.59	0.59	0.59	0.59	-25.316%	2	293	-83.051%
2025-02-24	0.77	0.79	0.74	0.79	-2.469%	142	293	-87.342%
2025-02-21	0.81	0.81	0.81	0.81	-4.706%	10	223	-87.654%
2025-02-20	0.88	0.88	0.85	0.85	-5.556%	9	223	-88.235%
2025-02-19	1.00	1.00	0.89	0.90	-9.091%	32	219	-88.889%
2025-02-18	0.90	1.01	0.88	0.99	+6.452%	128	216	-89.899%
2025-02-14	0.89	0.93	0.87	0.93	+13.415%	6	175	-89.247%
2025-02-13	0.86	0.89	0.79	0.82	+1.235%	6	175	-87.805%
2025-02-12	0.79	0.86	0.77	0.81	+2.532%	13	175	-87.654%
2025-02-11	0.90	0.90	0.79	0.79	-15.054%	13	175	-87.342%
2025-02-10	0.93	0.98	0.80	0.93	+1.087%	30	172	-89.247%
2025-02-07	0.99	0.99	0.88	0.92	-8.000%	40	159	-89.130%
2025-02-05	1.13	1.13	1.00	1.00	-9.091%	8	155	-90.000%
2025-02-04	1.12	1.16	1.04	1.10	+4.762%	37	153	-90.909%
2025-02-03	1.04	1.08	1.02	1.05	+7.143%	20	139	-90.476%
2025-01-29	1.00	1.03	0.98	0.98	-11.712%	39	138	-89.796%
2025-01-28	1.19	1.19	1.06	1.11	-11.200%	13	123	-90.991%
2025-01-27	1.24	1.30	1.24	1.25	-16.667%	9	132	-92.000%
2025-01-24	1.50	1.50	1.50	1.50	0.000%	2	126	-93.333%
2025-01-23	1.50	1.50	1.50	1.50	-3.226%	2	125	-93.333%
2025-01-22	1.69	1.69	1.35	1.55	-30.493%	7	125	-93.548%
2025-01-21	2.23	2.23	2.23	2.23	+68.939%	1	114	-95.516%
2025-01-17	1.01	1.32	1.01	1.32	-41.333%	10	114	-92.424%
2025-01-07	2.25	2.25	2.25	2.25	-4.255%	10	114	-95.556%
2025-01-03	2.38	2.38	2.23	2.35	+14.078%	6	118	-95.745%
2025-01-02	2.06	2.06	2.06	2.06	-3.286%	3	117	-95.146%
2024-12-31	2.13	2.13	2.13	2.13	-4.054%	1	117	-95.305%
2024-12-26	2.15	2.22	2.15	2.22	+9.360%	11	117	-95.495%
2024-12-19	2.03	2.03	2.03	2.03	-17.814%	5	106	-95.074%
2024-12-18	2.28	2.47	2.28	2.47	+8.811%	3	103	-95.951%
2024-12-13	2.27	2.27	2.27	2.27	+6.573%	4	102	-95.595%
2024-12-12	2.13	2.13	2.13	2.13	-8.974%	1	101	-95.305%
2024-12-10	2.25	2.34	2.25	2.34	+4.464%	2	101	-95.726%
2024-12-05	2.25	2.25	2.24	2.24	-10.400%	3	102	-95.536%
2024-12-03	2.69	2.69	2.50	2.50	-2.724%	4	102	-96.000%
2024-11-27	2.99	2.99	2.57	2.57	-14.047%	2	99	-96.109%
2024-11-26	2.99	2.99	2.99	2.99	-8.000%	3	99	-96.656%
2024-11-25	4.05	4.05	3.20	3.25	+22.180%	7	99	-96.923%
2024-11-21	2.66	2.66	2.66	2.66	-6.338%	1	101	-96.241%
2024-11-18	2.71	2.84	2.54	2.84	-5.333%	4	100	-96.479%
2024-11-13	3.27	3.27	3.00	3.00	+6.383%	2	97	-96.667%
2024-11-12	3.20	3.20	2.82	2.82	+17.500%	2	96	-96.454%
2024-11-07	2.40	2.40	2.40	2.40	-19.463%	1	96	-95.833%
2024-11-06	2.98	2.98	2.98	2.98	+21.633%	8	96	-96.644%
2024-11-05	2.45	2.45	2.45	2.45	+6.522%	2	104	-95.918%
2024-11-04	2.30	2.30	2.30	2.30	-30.514%	1	104	-95.652%
2024-10-28	3.31	3.31	3.31	3.31	+10.702%	2	105	-96.979%
2024-10-24	2.93	2.99	2.93	2.99	-0.333%	5	103	-96.656%
2024-10-21	3.40	3.40	3.00	3.00	-13.793%	5	98	-96.667%
2024-10-18	3.48	3.48	3.48	3.48	+22.968%	2	98	-97.126%
2024-10-15	2.83	2.83	2.83	2.83	+5.204%	1	98	-96.466%
2024-10-14	2.65	2.69	2.65	2.69	+1.509%	2	97	-96.283%
2024-10-11	2.65	2.65	2.65	2.65	+6.000%	2	96	-96.226%
2024-10-08	2.49	2.50	2.49	2.50	+6.383%	3	97	-96.000%
2024-09-25	2.35	2.35	2.35	2.35	-6.000%	10	94	-95.745%
2024-09-20	2.50	2.50	2.50	2.50	-20.635%	16	94	-96.000%
2024-09-17	3.15	3.15	3.15	3.15	-7.353%	10	87	-96.825%
2024-09-13	3.40	3.40	3.40	3.40	+39.918%	2	77	-97.059%
2024-09-06	2.43	2.43	2.43	2.43	-15.625%	2	76	-95.885%
2024-08-30	2.88	2.88	2.88	2.88	-28.000%	2	75	-96.528%
2024-08-26	4.00	4.00	4.00	4.00	+16.959%	1	75	-97.500%
2024-08-16	3.42	3.42	3.42	3.42	+6.875%	2	75	-97.076%
2024-08-13	3.20	3.20	3.20	3.20	+6.667%	1	74	-96.875%
2024-08-01	3.30	3.30	3.00	3.00	-18.919%	3	73	-96.667%
2024-07-31	3.70	3.70	3.70	3.70	+5.714%	1	74	-97.297%
2024-07-29	3.50	3.50	3.50	3.50	+2.941%	1	73	-97.143%
2024-07-22	3.40	3.40	3.40	3.40	+4.615%	40	74	-97.059%
2024-07-18	3.30	3.30	3.25	3.25	-24.419%	3	34	-96.923%
2024-07-16	4.20	4.30	4.20	4.30	+16.216%	23	35	-97.674%
2024-07-11	3.70	3.70	3.70	3.70	0.000%	9	33	-97.297%
2024-07-10	3.80	3.80	3.70	3.70	-16.854%	2	24	-97.297%
2024-07-08	4.45	4.45	4.45	4.45	-1.111%	2	24	-97.753%
2024-07-05	4.50	4.50	4.50	4.50	+12.500%	22	22	-97.778%
2024-07-01	4.31	4.31	4.00	4.00	0.000%	21	21	-97.500%

.dark-mode .qYZlhJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYZlhJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20251219C8SPCE Dec 19 2025 8.00 Call (SPCE251219C00008000)option OPRA

SPCE20251219C8
SPCE Dec 19 2025 8.00 Call (SPCE251219C00008000)
option OPRA