Dark

SPCE20251219P2
SPCE Dec 19 2025 2.00 Put (SPCE251219P00002000)
option OPRA

EOD

May 12, 2025

0.4200-26.316%(-0.1500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.42	0.42	0.42	0.42	-26.316%	3	863	0.000%
2025-04-15	0.57	0.57	0.57	0.57	-9.524%	1	860	-26.316%
2025-04-11	0.59	0.63	0.59	0.63	+8.621%	12	860	-33.333%
2025-04-09	0.58	0.58	0.58	0.58	+23.404%	2	857	-27.586%
2025-04-08	0.47	0.47	0.47	0.47	-17.544%	1	857	-10.638%
2025-04-02	0.55	0.57	0.35	0.57	+39.024%	4	853	-26.316%
2025-02-20	0.44	0.44	0.41	0.41	-8.889%	125	853	+2.439%
2025-02-07	0.45	0.45	0.45	0.45	+9.756%	2	734	-6.667%
2025-02-04	0.41	0.41	0.41	0.41	-19.608%	2	734	+2.439%
2024-10-29	0.51	0.51	0.51	0.51	-30.137%	307	734	-17.647%
2024-09-10	0.73	0.73	0.73	0.73	-3.947%	48	481	-42.466%
2024-09-09	0.75	0.76	0.75	0.76	-1.299%	48	481	-44.737%
2024-09-05	0.82	0.82	0.76	0.77	-1.282%	96	481	-45.455%
2024-09-03	0.77	0.78	0.75	0.78	+8.333%	138	385	-46.154%
2024-08-27	0.77	0.77	0.72	0.72	-6.494%	150	410	-41.667%
2024-08-23	0.56	0.77	0.56	0.77	-2.532%	338	410	-45.455%
2024-08-22	0.63	0.79	0.63	0.79	+25.397%	144	241	-46.835%
2024-08-21	0.63	0.63	0.63	0.63	-20.253%	48	241	-33.333%
2024-08-20	0.78	0.79	0.78	0.79	-4.819%	48	193	-46.835%
2024-08-16	0.61	0.83	0.57	0.83	+27.692%	96	193	-49.398%
2024-08-15	0.70	0.70	0.65	0.65	-19.753%	144	145	-35.385%
2024-07-25	0.81	0.81	0.81	0.81	-47.059%	1	1	-48.148%
2024-06-14	1.50	1.53	1.50	1.53	+29.661%	42	840	-72.549%
2024-06-06	1.35	1.35	1.18	1.18	-15.108%	2	820	-64.407%
2024-06-04	1.39	1.39	1.39	1.39	+0.725%	20	819	-69.784%
2024-04-19	1.40	1.40	1.38	1.38	+4.545%	2	809	-69.565%
2024-04-17	1.32	1.32	1.32	1.32	+0.763%	1	809	-68.182%
2024-04-16	1.31	1.31	1.31	1.31	-2.239%	3	810	-67.939%
2024-04-15	1.34	1.34	1.34	1.34	+3.077%	1	807	-68.657%
2024-04-12	1.30	1.30	1.30	1.30	+4.000%	2	806	-67.692%
2024-04-09	1.25	1.25	1.25	1.25	+4.167%	1	805	-66.400%
2024-04-08	1.20	1.20	1.20	1.20	-3.226%	1	804	-65.000%
2024-04-05	1.24	1.24	1.24	1.24	+5.085%	4	804	-66.129%
2024-04-01	1.16	1.18	1.16	1.18	+1.724%	40	806	-64.407%
2024-03-27	1.15	1.16	1.15	1.16	-0.855%	11	806	-63.793%
2024-03-26	1.17	1.17	1.17	1.17	0.000%	1	806	-64.103%
2024-03-22	1.14	1.17	1.14	1.17	+0.862%	20	805	-64.103%
2024-03-21	1.16	1.16	1.16	1.16	-0.855%	5	805	-63.793%
2024-03-20	1.17	1.17	1.17	1.17	-0.847%	4	805	-64.103%
2024-03-19	1.18	1.18	1.17	1.18	+9.259%	16	801	-64.407%
2024-03-15	1.11	1.12	1.08	1.08	0.000%	32	800	-61.111%
2024-03-11	1.08	1.08	1.08	1.08	-5.263%	2	800	-61.111%
2024-03-06	1.14	1.14	1.14	1.14	+4.587%	11	800	-63.158%
2024-03-04	1.09	1.09	1.09	1.09	+4.808%	2	800	-61.468%
2024-02-28	1.04	1.04	1.04	1.04	+1.961%	1	799	-59.615%
2024-02-20	1.02	1.02	1.02	1.02	-5.556%	1	798	-58.824%
2024-02-14	1.06	1.08	1.06	1.08	+0.935%	11	797	-61.111%
2024-01-31	1.07	1.07	1.07	1.07	+3.883%	1	796	-60.748%
2024-01-29	1.03	1.03	1.03	1.03	-1.905%	1	795	-59.223%
2024-01-25	1.05	1.05	1.05	1.05	+6.061%	1	794	-60.000%
2024-01-11	1.02	1.02	0.99	0.99	-1.000%	13	793	-57.576%
2023-12-29	1.00	1.00	1.00	1.00	+4.167%	4	791	-58.000%
2023-12-27	0.96	0.96	0.96	0.96	0.000%	30	791	-56.250%
2023-12-26	0.95	0.96	0.95	0.96	-1.031%	8	761	-56.250%
2023-12-22	0.97	0.97	0.97	0.97	-4.902%	1	769	-56.701%
2023-12-20	1.02	1.02	1.02	1.02	+2.000%	1	769	-58.824%
2023-12-14	1.00	1.00	1.00	1.00	0.000%	5	769	-58.000%
2023-12-13	1.04	1.04	1.00	1.00	-1.961%	2	771	-58.000%
2023-12-04	1.02	1.02	1.02	1.02	-1.923%	1	770	-58.824%
2023-11-27	1.04	1.04	1.04	1.04	+4.000%	20	770	-59.615%
2023-11-24	1.00	1.00	1.00	1.00	0.000%	1	750	-58.000%
2023-11-15	1.00	1.00	1.00	1.00	-1.961%	1	749	-58.000%
2023-11-14	1.02	1.02	1.02	1.02	+2.000%	6	749	-58.824%
2023-11-03	1.00	1.00	1.00	1.00	-12.281%	10	749	-58.000%
2023-10-31	1.14	1.14	1.14	1.14	-0.870%	20	739	-63.158%
2023-10-25	1.13	1.15	1.13	1.15	+7.477%	21	739	-63.478%
2023-10-24	1.07	1.07	1.07	1.07	+5.941%	1	758	-60.748%
2023-10-23	1.01	1.01	1.01	1.01	-4.717%	1	757	-58.416%
2023-10-17	1.06	1.06	1.06	1.06	-3.636%	20	757	-60.377%
2023-10-06	1.10	1.10	1.10	1.10	-2.655%	1	737	-61.818%
2023-10-03	1.12	1.13	1.12	1.13	+2.727%	19	736	-62.832%
2023-10-02	1.05	1.10	1.05	1.10	+3.774%	31	737	-61.818%
2023-09-29	0.96	1.06	0.96	1.06	-3.636%	6	713	-60.377%
2023-09-27	1.10	1.10	1.10	1.10	+0.917%	1	713	-61.818%
2023-09-25	1.06	1.09	1.05	1.09	+7.921%	51	712	-61.468%
2023-09-22	1.01	1.01	1.01	1.01	-2.885%	2	666	-58.416%
2023-09-21	1.04	1.04	1.04	1.04	+0.971%	20	664	-59.615%
2023-09-20	1.01	1.03	1.01	1.03	0.000%	6	664	-59.223%
2023-09-19	1.05	1.05	1.03	1.03	+6.186%	12	663	-59.223%
2023-09-15	0.90	1.01	0.90	0.97	-4.902%	101	668	-56.701%
2023-09-14	1.02	1.02	1.02	1.02	+7.368%	20	742	-58.824%
2023-09-13	1.01	1.04	0.95	0.95	-5.000%	42	742	-55.789%
2023-09-11	0.89	1.00	0.89	1.00	+5.263%	8	707	-58.000%
2023-09-08	0.95	0.95	0.95	0.95	-1.042%	4	699	-55.789%
2023-09-07	0.96	0.96	0.96	0.96	+4.348%	3	695	-56.250%
2023-09-06	0.92	0.92	0.92	0.92	+2.222%	1	692	-54.348%
2023-08-29	0.90	0.90	0.90	0.90	-5.263%	120	691	-53.333%
2023-08-28	0.91	0.95	0.91	0.95	+4.396%	7	571	-55.789%
2023-08-25	0.91	0.91	0.91	0.91	+2.247%	1	564	-53.846%
2023-08-22	0.87	0.89	0.87	0.89	-1.111%	10	563	-52.809%
2023-08-21	0.90	0.90	0.90	0.90	+1.124%	1	553	-53.333%
2023-08-18	0.83	0.89	0.83	0.89	+2.299%	26	552	-52.809%
2023-08-17	0.87	0.87	0.87	0.87	-2.247%	100	401	-51.724%
2023-08-16	0.90	0.90	0.88	0.89	+3.488%	39	401	-52.809%
2023-08-11	0.86	0.86	0.86	0.86	+2.381%	2	401	-51.163%
2023-08-10	0.85	0.85	0.84	0.84	-1.176%	2	399	-50.000%
2023-08-09	0.85	0.85	0.83	0.85	-1.163%	13	398	-50.588%
2023-08-07	0.88	0.88	0.86	0.86	-1.149%	6	392	-51.163%
2023-08-04	0.83	0.87	0.83	0.87	0.000%	2	391	-51.724%
2023-08-03	0.83	0.90	0.83	0.87	-3.333%	5	389	-51.724%
2023-08-02	0.88	0.92	0.88	0.90	+7.143%	102	392	-53.333%
2023-08-01	0.84	0.84	0.84	0.84	-3.448%	4	294	-50.000%
2023-07-31	0.85	0.87	0.82	0.87	0.000%	19	290	-51.724%
2023-07-28	0.86	0.87	0.86	0.87	-1.136%	9	273	-51.724%
2023-07-27	0.88	0.88	0.88	0.88	-6.383%	1	264	-52.273%
2023-07-24	0.88	0.94	0.88	0.94	+4.444%	11	263	-55.319%
2023-07-19	0.90	0.90	0.90	0.90	-5.263%	1	273	-53.333%
2023-07-18	0.90	0.95	0.90	0.95	+7.955%	10	272	-55.789%
2023-07-13	0.88	0.88	0.88	0.88	0.000%	1	282	-52.273%
2023-07-12	0.88	0.88	0.88	0.88	-10.204%	1	281	-52.273%
2023-07-11	0.96	0.98	0.96	0.98	-1.010%	20	281	-57.143%
2023-07-07	0.99	0.99	0.99	0.99	+7.609%	1	281	-57.576%
2023-07-03	0.92	0.92	0.92	0.92	0.000%	1	280	-54.348%
2023-06-30	0.92	0.92	0.92	0.92	0.000%	5	280	-54.348%
2023-06-29	0.91	0.96	0.91	0.92	+2.222%	203	275	-54.348%
2023-06-28	0.91	0.91	0.90	0.90	+1.124%	8	72	-53.333%
2023-06-27	0.94	0.94	0.89	0.89	-5.319%	10	64	-52.809%
2023-06-26	0.94	0.94	0.94	0.94	+4.444%	2	64	-55.319%
2023-06-23	0.95	0.95	0.90	0.90	-3.226%	2	64	-53.333%
2023-06-22	0.93	0.93	0.93	0.93	+3.333%	2	64	-54.839%
2023-06-21	0.85	0.90	0.85	0.90	-1.099%	4	64	-53.333%
2023-06-20	0.80	0.91	0.80	0.91	-9.000%	4	62	-53.846%
2023-06-16	0.92	1.00	0.92	1.00	+1.010%	7	60	-58.000%
2023-06-13	0.99	0.99	0.99	0.99	-1.000%	1	60	-57.576%
2023-06-06	1.04	1.04	1.00	1.00	-6.542%	40	59	-58.000%
2023-05-30	1.06	1.07	1.06	1.07	-6.957%	5	49	-60.748%
2023-05-26	1.10	1.15	1.10	1.15	+15.000%	23	21	-63.478%
2023-05-25	1.00	1.00	1.00	1.00	+14.943%	1	21	-58.000%
2023-05-24	0.87	0.87	0.87	0.87	0.000%	20	20	-51.724%

.dark-mode .QFHz6M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QFHz6M{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20251219P2SPCE Dec 19 2025 2.00 Put (SPCE251219P00002000)option OPRA

SPCE20251219P2
SPCE Dec 19 2025 2.00 Put (SPCE251219P00002000)
option OPRA