Dark

SPCE20260116C10
SPCE Jan 16 2026 10.00 Call (SPCE260116C00010000)
option OPRA

EOD

May 14, 2025

0.0900+28.571%(+0.0200)319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.07	0.29	0.07	0.09	+28.571%	319	6,065	0.000%
2025-05-13	0.08	0.09	0.07	0.07	-22.222%	5	5,773	+28.571%
2025-05-12	0.10	0.10	0.08	0.09	+28.571%	28	5,768	0.000%
2025-05-09	0.07	0.10	0.07	0.07	-30.000%	136	5,750	+28.571%
2025-05-08	0.08	0.10	0.06	0.10	+42.857%	2,006	5,682	-10.000%
2025-05-07	0.10	0.10	0.07	0.07	+16.667%	3	3,746	+28.571%
2025-05-06	0.07	0.07	0.06	0.06	-14.286%	4	3,743	+50.000%
2025-05-05	0.07	0.08	0.07	0.07	+16.667%	353	3,739	+28.571%
2025-05-02	0.07	0.07	0.06	0.06	-14.286%	44	3,386	+50.000%
2025-04-29	0.05	0.07	0.05	0.07	-30.000%	2	3,364	+28.571%
2025-04-28	0.10	0.10	0.10	0.10	+100.000%	1	3,363	-10.000%
2025-04-25	0.10	0.10	0.05	0.05	-37.500%	244	3,362	+80.000%
2025-04-23	0.08	0.09	0.08	0.08	-27.273%	306	3,240	+12.500%
2025-04-22	0.11	0.11	0.11	0.11	+57.143%	1	2,938	-18.182%
2025-04-16	0.10	0.10	0.07	0.07	-30.000%	5	2,937	+28.571%
2025-04-15	0.10	0.10	0.10	0.10	+42.857%	1	2,933	-10.000%
2025-04-14	0.08	0.10	0.07	0.07	0.000%	8	2,932	+28.571%
2025-04-10	0.09	0.10	0.06	0.07	-12.500%	16	2,929	+28.571%
2025-04-09	0.10	0.10	0.08	0.08	0.000%	4	2,936	+12.500%
2025-04-07	0.08	0.08	0.08	0.08	0.000%	25	2,932	+12.500%
2025-04-04	0.13	0.13	0.08	0.08	-11.111%	508	2,907	+12.500%
2025-04-03	0.09	0.09	0.09	0.09	+12.500%	680	2,655	0.000%
2025-04-01	0.11	0.11	0.08	0.08	-20.000%	345	2,404	+12.500%
2025-03-31	0.10	0.10	0.09	0.10	0.000%	6	2,143	-10.000%
2025-03-28	0.11	0.11	0.09	0.10	0.000%	18	2,138	-10.000%
2025-03-27	0.19	0.19	0.10	0.10	-44.444%	27	2,131	-10.000%
2025-03-26	0.17	0.22	0.17	0.18	-10.000%	13	2,105	-50.000%
2025-03-25	0.21	0.21	0.20	0.20	-16.667%	147	2,094	-55.000%
2025-03-24	0.23	0.24	0.21	0.24	-7.692%	5	1,950	-62.500%
2025-03-21	0.30	0.30	0.26	0.26	-10.345%	594	1,946	-65.385%
2025-03-20	0.28	0.29	0.26	0.29	-3.333%	101	1,677	-68.966%
2025-03-19	0.27	0.30	0.27	0.30	+100.000%	18	1,576	-70.000%
2025-03-18	0.20	0.20	0.15	0.15	-11.765%	2	1,567	-40.000%
2025-03-17	0.18	0.20	0.17	0.17	0.000%	10	1,568	-47.059%
2025-03-14	0.17	0.17	0.17	0.17	-26.087%	2	1,559	-47.059%
2025-03-13	0.22	0.23	0.22	0.23	-8.000%	6	1,557	-60.870%
2025-03-12	0.22	0.25	0.19	0.25	-10.714%	13	1,557	-64.000%
2025-03-11	0.32	0.32	0.28	0.28	-6.667%	22	1,551	-67.857%
2025-03-10	0.35	0.35	0.30	0.30	-11.765%	182	1,529	-70.000%
2025-03-07	0.34	0.34	0.34	0.34	-20.930%	4	1,380	-73.529%
2025-03-06	0.45	0.48	0.43	0.43	-2.273%	10	1,376	-79.070%
2025-03-05	0.44	0.44	0.44	0.44	+12.821%	1	1,376	-79.545%
2025-03-04	0.41	0.41	0.29	0.39	-40.000%	9	1,376	-76.923%
2025-03-03	0.65	0.65	0.65	0.65	-35.000%	1	1,377	-86.154%
2025-02-28	0.53	1.00	0.50	1.00	+66.667%	8	1,376	-91.000%
2025-02-27	0.60	0.60	0.60	0.60	+5.263%	258	1,372	-85.000%
2025-02-26	0.58	0.58	0.57	0.57	-28.750%	80	1,151	-84.211%
2025-02-21	0.69	0.80	0.69	0.80	+2.564%	104	1,101	-88.750%
2025-02-14	0.81	0.81	0.78	0.78	+6.849%	6	1,050	-88.462%
2025-02-13	0.73	0.73	0.73	0.73	+5.797%	2	1,050	-87.671%
2025-02-12	0.70	0.75	0.69	0.69	-4.167%	3	1,050	-86.957%
2025-02-10	0.70	0.78	0.70	0.72	-1.370%	183	1,049	-87.500%
2025-02-07	0.73	0.73	0.73	0.73	-8.750%	2	946	-87.671%
2025-02-06	0.88	0.88	0.80	0.80	-13.043%	3	947	-88.750%
2025-02-05	0.98	0.98	0.92	0.92	-3.158%	6	946	-90.217%
2025-02-04	0.85	0.95	0.85	0.95	-2.062%	12	946	-90.526%
2025-01-31	0.90	1.02	0.90	0.97	-3.000%	62	954	-90.722%
2025-01-30	0.99	1.04	0.99	1.00	+20.482%	19	942	-91.000%
2025-01-29	0.85	0.85	0.83	0.83	-10.753%	2	931	-89.157%
2025-01-28	0.93	0.93	0.93	0.93	-15.455%	1	933	-90.323%
2025-01-27	1.09	1.10	1.09	1.10	-18.519%	14	933	-91.818%
2025-01-24	1.35	1.35	1.35	1.35	-25.000%	10	935	-93.333%
2025-01-23	1.25	1.80	1.20	1.80	+45.161%	18	930	-95.000%
2025-01-22	1.40	1.40	1.24	1.24	-3.876%	60	926	-92.742%
2025-01-21	1.46	1.50	1.29	1.29	+1.575%	124	960	-93.023%
2025-01-17	1.27	1.27	1.26	1.27	-2.308%	12	882	-92.913%
2025-01-16	1.30	1.30	1.30	1.30	+2.362%	2	882	-93.077%
2025-01-15	1.41	1.42	1.27	1.27	-5.224%	22	880	-92.913%
2025-01-13	1.51	1.51	1.34	1.34	-19.277%	9	890	-93.284%
2025-01-10	1.60	1.66	1.55	1.66	+3.750%	30	887	-94.578%
2025-01-08	1.74	1.74	1.58	1.60	-13.978%	27	876	-94.375%
2025-01-06	1.86	1.86	1.86	1.86	-2.618%	3	876	-95.161%
2025-01-03	1.98	1.98	1.91	1.91	+2.688%	8	879	-95.288%
2025-01-02	1.93	1.93	1.70	1.86	+8.772%	256	882	-95.161%
2024-12-30	1.71	1.71	1.71	1.71	-14.500%	8	631	-94.737%
2024-12-27	2.01	2.01	2.00	2.00	-0.498%	104	623	-95.500%
2024-12-26	2.02	2.05	2.01	2.01	-8.636%	4	645	-95.522%
2024-12-23	2.20	2.20	2.20	2.20	+10.553%	3	647	-95.909%
2024-12-20	1.99	1.99	1.99	1.99	-8.295%	7	644	-95.477%
2024-12-18	2.20	2.20	2.17	2.17	+0.930%	2	637	-95.853%
2024-12-17	2.15	2.15	2.15	2.15	+13.158%	10	637	-95.814%
2024-12-11	2.00	2.00	1.90	1.90	+1.604%	7	627	-95.263%
2024-12-10	2.25	2.25	1.87	1.87	-6.500%	8	620	-95.187%
2024-12-09	2.00	2.00	2.00	2.00	-1.961%	1	627	-95.500%
2024-12-06	2.00	2.04	2.00	2.04	-0.488%	8	627	-95.588%
2024-12-05	2.11	2.11	2.00	2.05	-4.651%	13	623	-95.610%
2024-12-04	2.15	2.15	2.15	2.15	-1.376%	12	628	-95.814%
2024-12-03	2.18	2.18	2.18	2.18	-16.475%	2	616	-95.872%
2024-12-02	2.61	2.61	2.61	2.61	+9.205%	1	614	-96.552%
2024-11-29	2.55	2.55	2.39	2.39	+1.702%	12	615	-96.234%
2024-11-27	2.35	2.35	2.35	2.35	-9.615%	5	620	-96.170%
2024-11-26	2.70	2.70	2.60	2.60	+4.000%	6	620	-96.538%
2024-11-25	3.00	3.00	2.50	2.50	-9.091%	11	614	-96.400%
2024-11-22	2.40	2.80	2.40	2.75	+30.952%	28	605	-96.727%
2024-11-21	2.10	2.10	2.10	2.10	-9.871%	5	601	-95.714%
2024-11-20	2.29	2.33	2.29	2.33	+4.484%	4	601	-96.137%
2024-11-19	2.23	2.23	2.23	2.23	-17.100%	5	601	-95.964%
2024-11-18	2.50	2.69	2.50	2.69	+21.719%	6	606	-96.654%
2024-11-14	2.29	2.29	2.21	2.21	-18.148%	11	602	-95.928%
2024-11-13	1.95	3.20	1.95	2.70	+12.033%	13	612	-96.667%
2024-11-12	2.79	2.79	2.40	2.41	-16.897%	4	602	-96.266%
2024-11-11	2.51	2.90	2.51	2.90	+38.095%	15	598	-96.897%
2024-11-08	2.17	2.17	2.10	2.10	-15.323%	12	597	-95.714%
2024-11-07	2.05	2.48	2.05	2.48	-0.800%	309	593	-96.371%
2024-11-06	2.50	2.50	2.50	2.50	+6.383%	1	891	-96.400%
2024-11-05	2.20	2.35	2.20	2.35	+8.796%	4	890	-96.170%
2024-11-04	2.16	2.16	2.16	2.16	-17.241%	1	887	-95.833%
2024-10-30	2.56	2.61	2.56	2.61	-6.452%	4	886	-96.552%
2024-10-29	2.79	2.79	2.79	2.79	-2.787%	110	886	-96.774%
2024-10-22	2.87	2.87	2.87	2.87	+29.279%	1	886	-96.864%
2024-10-10	2.22	2.22	2.22	2.22	+0.909%	4	885	-95.946%
2024-10-08	2.20	2.20	2.20	2.20	-1.786%	1	885	-95.909%
2024-10-04	2.24	2.24	2.24	2.24	+3.704%	2	885	-95.982%
2024-10-03	2.21	2.21	2.11	2.16	-1.818%	37	885	-95.833%
2024-10-02	2.20	2.20	2.20	2.20	-3.509%	1	850	-95.909%
2024-09-30	2.28	2.28	2.28	2.28	-4.202%	1	850	-96.053%
2024-09-27	2.38	2.38	2.38	2.38	+19.000%	2	850	-96.218%
2024-09-25	2.00	2.00	2.00	2.00	-20.000%	3	850	-95.500%
2024-09-20	2.57	2.69	2.44	2.50	-5.660%	22	853	-96.400%
2024-09-19	2.75	2.75	2.65	2.65	-4.676%	5	847	-96.604%
2024-09-17	2.78	2.78	2.78	2.78	-2.456%	10	843	-96.763%
2024-09-16	2.85	2.85	2.85	2.85	-8.065%	4	833	-96.842%
2024-09-13	2.68	3.10	2.68	3.10	+19.691%	16	833	-97.097%
2024-09-12	2.59	2.59	2.59	2.59	+12.609%	10	825	-96.525%
2024-09-11	2.30	2.30	2.30	2.30	0.000%	1	815	-96.087%
2024-09-09	2.45	2.45	2.30	2.30	-3.766%	11	815	-96.087%
2024-09-06	2.34	2.39	2.34	2.39	+3.017%	54	805	-96.234%
2024-09-05	2.32	2.32	2.32	2.32	-9.020%	10	780	-96.121%
2024-09-04	2.60	2.60	2.55	2.55	+6.695%	2	790	-96.471%
2024-09-03	2.65	2.65	2.39	2.39	-17.014%	6	790	-96.234%
2024-08-28	2.88	2.88	2.88	2.88	-3.679%	5	785	-96.875%
2024-08-27	2.99	2.99	2.99	2.99	-1.967%	5	780	-96.990%
2024-08-26	3.20	3.20	3.05	3.05	0.000%	11	775	-97.049%
2024-08-23	3.05	3.25	3.05	3.05	+8.929%	34	766	-97.049%
2024-08-20	3.10	3.10	2.80	2.80	-3.448%	51	751	-96.786%
2024-08-19	2.88	2.90	2.88	2.90	+3.571%	25	701	-96.897%
2024-08-16	3.20	3.35	2.75	2.80	-5.724%	184	676	-96.786%
2024-08-15	2.95	2.97	2.95	2.97	+21.224%	5	584	-96.970%
2024-08-14	2.45	2.45	2.45	2.45	-2.000%	1	580	-96.327%
2024-08-13	2.50	2.50	2.50	2.50	-3.101%	2	580	-96.400%
2024-08-12	2.86	2.86	2.58	2.58	-7.194%	101	582	-96.512%
2024-08-09	2.78	2.78	2.78	2.78	+23.556%	4	481	-96.763%
2024-08-07	2.31	2.31	2.25	2.25	-8.537%	11	479	-96.000%
2024-08-06	2.46	2.46	2.46	2.46	-1.600%	8	470	-96.341%
2024-08-05	2.50	2.58	2.40	2.50	-7.407%	59	470	-96.400%
2024-08-02	2.70	2.70	2.70	2.70	-1.818%	10	450	-96.667%
2024-08-01	2.75	2.75	2.75	2.75	-9.539%	2	450	-96.727%
2024-07-24	3.04	3.04	3.04	3.04	-1.935%	4	450	-97.039%
2024-07-23	3.27	3.27	3.10	3.10	-3.125%	12	449	-97.097%
2024-07-22	2.80	3.25	2.80	3.20	+3.226%	27	460	-97.188%
2024-07-18	3.27	3.31	2.90	3.10	-6.344%	214	459	-97.097%
2024-07-17	3.45	3.45	3.31	3.31	-15.128%	2	353	-97.281%
2024-07-16	3.80	3.90	3.80	3.90	+5.405%	28	352	-97.692%
2024-07-15	3.75	3.75	3.70	3.70	-10.843%	6	324	-97.568%
2024-07-12	3.70	4.20	3.70	4.15	+9.211%	44	319	-97.831%
2024-07-11	3.65	3.80	3.50	3.80	+7.042%	12	307	-97.632%
2024-07-10	2.43	3.55	2.43	3.55	+4.720%	33	296	-97.465%
2024-07-09	3.45	3.73	3.39	3.39	-10.789%	200	265	-97.345%
2024-07-08	3.90	3.90	3.80	3.80	+7.042%	2	67	-97.632%
2024-07-05	4.15	4.15	3.32	3.55	-8.505%	38	65	-97.465%
2024-07-01	4.00	4.00	3.88	3.88	-10.805%	2	53	-97.680%
2024-06-28	4.50	4.50	4.17	4.35	-3.974%	44	51	-97.931%
2024-06-27	4.53	4.53	4.53	4.53	-9.400%	1	31	-98.013%
2024-06-26	5.00	5.00	5.00	5.00	+9.890%	1	30	-98.200%
2024-06-25	4.51	4.55	4.40	4.55	+1.111%	11	29	-98.022%
2024-06-24	5.19	6.20	4.50	4.50	-10.000%	25	19	-98.000%
2024-06-21	5.00	5.00	5.00	5.00	+3.950%	2	5	-98.200%
2024-06-20	4.80	4.81	4.80	4.81	-14.867%	2	4	-98.129%
2024-06-18	5.65	5.65	5.65	5.65	0.000%	2	0	-98.407%

.dark-mode .QjCvVf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QjCvVf{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20260116C10SPCE Jan 16 2026 10.00 Call (SPCE260116C00010000)option OPRA

SPCE20260116C10
SPCE Jan 16 2026 10.00 Call (SPCE260116C00010000)
option OPRA