Dark

SPCE20260116C8
SPCE Jan 16 2026 8.00 Call (SPCE260116C00008000)
option OPRA

EOD

May 14, 2025

0.2000+53.846%(+0.0700)309

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.15	0.20	0.12	0.20	+53.846%	309	2,439	0.000%
2025-05-13	0.11	0.14	0.11	0.13	+30.000%	14	2,138	+53.846%
2025-05-12	0.12	0.14	0.10	0.10	0.000%	5	2,129	+100.000%
2025-05-09	0.13	0.18	0.10	0.10	-9.091%	12	2,127	+100.000%
2025-05-08	0.11	0.11	0.11	0.11	+22.222%	1	2,125	+81.818%
2025-05-06	0.10	0.10	0.09	0.09	-25.000%	21	2,124	+122.222%
2025-04-29	0.12	0.12	0.12	0.12	0.000%	1	2,103	+66.667%
2025-04-28	0.13	0.13	0.12	0.12	-7.692%	128	2,103	+66.667%
2025-04-25	0.13	0.13	0.13	0.13	+18.182%	2	2,001	+53.846%
2025-04-23	0.11	0.11	0.11	0.11	+22.222%	51	2,000	+81.818%
2025-04-17	0.10	0.10	0.09	0.09	-30.769%	10	1,943	+122.222%
2025-04-16	0.08	0.13	0.08	0.13	+62.500%	4	1,943	+53.846%
2025-04-14	0.08	0.08	0.08	0.08	-33.333%	4	1,943	+150.000%
2025-04-11	0.15	0.15	0.12	0.12	0.000%	22	1,944	+66.667%
2025-04-10	0.12	0.12	0.12	0.12	0.000%	1	1,933	+66.667%
2025-04-09	0.13	0.13	0.12	0.12	+33.333%	19	1,932	+66.667%
2025-04-08	0.13	0.13	0.08	0.09	0.000%	18	1,913	+122.222%
2025-04-07	0.19	0.19	0.09	0.09	-10.000%	17	1,897	+122.222%
2025-04-04	0.10	0.10	0.10	0.10	-9.091%	22	1,892	+100.000%
2025-04-03	0.11	0.11	0.11	0.11	-8.333%	1	1,883	+81.818%
2025-04-02	0.11	0.12	0.11	0.12	+9.091%	5	1,882	+66.667%
2025-04-01	0.13	0.13	0.11	0.11	-26.667%	17	1,878	+81.818%
2025-03-31	0.21	0.21	0.13	0.15	+7.143%	408	1,862	+33.333%
2025-03-28	0.15	0.15	0.14	0.14	-26.316%	4	1,487	+42.857%
2025-03-27	0.21	0.21	0.19	0.19	-24.000%	2	1,487	+5.263%
2025-03-26	0.27	0.27	0.25	0.25	-19.355%	4	1,487	-20.000%
2025-03-25	0.31	0.31	0.31	0.31	-20.513%	1	1,490	-35.484%
2025-03-24	0.39	0.39	0.39	0.39	-2.500%	1	1,490	-48.718%
2025-03-21	0.35	0.40	0.35	0.40	-2.439%	142	1,490	-50.000%
2025-03-19	0.43	0.44	0.38	0.41	+32.258%	10	1,490	-51.220%
2025-03-18	0.30	0.31	0.30	0.31	+24.000%	2	1,489	-35.484%
2025-03-17	0.30	0.30	0.25	0.25	0.000%	2	1,489	-20.000%
2025-03-14	0.25	0.26	0.25	0.25	-19.355%	130	1,489	-20.000%
2025-03-13	0.31	0.31	0.28	0.31	+3.333%	3	1,490	-35.484%
2025-03-12	0.28	0.30	0.26	0.30	-9.091%	5	1,490	-33.333%
2025-03-11	0.36	0.36	0.33	0.33	0.000%	6	1,489	-39.394%
2025-03-10	0.45	0.45	0.33	0.33	-34.000%	123	1,493	-39.394%
2025-03-07	0.50	0.50	0.50	0.50	0.000%	2	1,386	-60.000%
2025-03-06	0.50	0.50	0.50	0.50	0.000%	1	1,385	-60.000%
2025-03-05	0.55	0.63	0.50	0.50	-9.091%	6	1,385	-60.000%
2025-03-04	0.50	0.55	0.50	0.55	-9.836%	50	1,385	-63.636%
2025-03-03	0.61	0.61	0.61	0.61	-20.779%	1	1,361	-67.213%
2025-02-27	0.77	0.77	0.77	0.77	+2.667%	1	1,360	-74.026%
2025-02-26	0.75	0.75	0.75	0.75	0.000%	21	1,339	-73.333%
2025-02-25	0.88	0.88	0.75	0.75	-16.667%	2	1,339	-73.333%
2025-02-20	0.92	0.92	0.90	0.90	-8.163%	4	1,339	-77.778%
2025-02-18	1.06	1.06	0.98	0.98	+6.522%	22	1,338	-79.592%
2025-02-14	0.96	0.98	0.92	0.92	+5.747%	12	1,312	-78.261%
2025-02-13	0.89	0.90	0.83	0.87	+1.163%	9	1,309	-77.011%
2025-02-12	0.93	0.93	0.85	0.86	+2.381%	4	1,309	-76.744%
2025-02-11	0.97	0.98	0.84	0.84	-15.152%	19	1,309	-76.190%
2025-02-10	0.99	1.03	0.87	0.99	+3.125%	23	1,310	-79.798%
2025-02-07	1.03	1.05	0.88	0.96	-13.514%	184	1,303	-79.167%
2025-02-06	1.09	1.11	1.09	1.11	+0.909%	15	1,313	-81.982%
2025-02-05	1.00	1.10	1.00	1.10	-6.780%	27	1,298	-81.818%
2025-02-04	1.18	1.18	1.18	1.18	+2.609%	4	1,272	-83.051%
2025-02-03	1.16	1.19	1.11	1.15	-10.853%	37	1,276	-82.609%
2025-01-30	1.29	1.29	1.29	1.29	+15.179%	3	1,261	-84.496%
2025-01-29	1.10	1.12	1.10	1.12	-17.037%	3	1,261	-82.143%
2025-01-28	1.24	1.35	1.20	1.35	+3.846%	40	1,259	-85.185%
2025-01-27	1.40	1.48	1.30	1.30	-15.033%	37	1,256	-84.615%
2025-01-24	1.72	1.86	1.53	1.53	-3.165%	30	1,249	-86.928%
2025-01-23	1.78	1.78	1.47	1.58	-15.054%	13	1,237	-87.342%
2025-01-22	1.75	1.86	1.58	1.86	+21.569%	18	1,225	-89.247%
2025-01-21	1.65	2.16	1.53	1.53	+2.000%	34	1,223	-86.928%
2025-01-17	1.50	1.50	1.50	1.50	-3.846%	4	1,223	-86.667%
2025-01-15	1.70	1.70	1.56	1.56	-5.455%	103	1,223	-87.179%
2025-01-14	1.75	1.75	1.64	1.65	-2.941%	64	1,120	-87.879%
2025-01-13	1.69	1.70	1.69	1.70	-13.706%	59	1,119	-88.235%
2025-01-10	1.92	1.97	1.81	1.97	+1.026%	10	1,060	-89.848%
2025-01-08	2.07	2.07	1.95	1.95	-15.948%	6	1,058	-89.744%
2025-01-07	2.32	2.32	2.32	2.32	-8.300%	3	1,058	-91.379%
2025-01-06	2.53	2.53	2.53	2.53	+2.846%	10	1,046	-92.095%
2025-01-03	2.20	2.48	2.20	2.46	+23.000%	22	1,046	-91.870%
2025-01-02	2.00	2.00	2.00	2.00	-2.439%	1	1,041	-90.000%
2024-12-30	2.05	2.05	2.05	2.05	-16.327%	2	1,040	-90.244%
2024-12-26	2.45	2.45	2.45	2.45	+3.376%	1	1,039	-91.837%
2024-12-24	2.37	2.37	2.37	2.37	+7.727%	1	1,037	-91.561%
2024-12-19	2.24	2.24	2.20	2.20	-5.172%	2	1,037	-90.909%
2024-12-18	2.32	2.32	2.32	2.32	-7.937%	5	1,036	-91.379%
2024-12-17	2.52	2.52	2.52	2.52	+5.000%	70	1,036	-92.063%
2024-12-16	2.40	2.40	2.40	2.40	-4.000%	1	965	-91.667%
2024-12-12	2.50	2.50	2.50	2.50	+10.132%	1	965	-92.000%
2024-12-11	2.40	2.40	2.27	2.27	-7.347%	10	964	-91.189%
2024-12-09	2.50	2.50	2.45	2.45	+3.376%	7	959	-91.837%
2024-12-06	2.37	2.37	2.37	2.37	+3.043%	2	954	-91.561%
2024-12-05	2.51	2.54	2.30	2.30	-16.364%	6	954	-91.304%
2024-12-03	2.75	2.75	2.75	2.75	-6.780%	4	953	-92.727%
2024-12-02	3.20	3.20	2.83	2.95	+1.724%	32	949	-93.220%
2024-11-29	2.90	2.90	2.90	2.90	+3.571%	40	926	-93.103%
2024-11-26	2.98	2.98	2.80	2.80	-13.846%	4	930	-92.857%
2024-11-25	3.29	3.29	3.20	3.25	+10.169%	27	929	-93.846%
2024-11-22	3.00	3.14	2.92	2.95	+1.724%	22	909	-93.220%
2024-11-19	2.90	2.90	2.90	2.90	+0.694%	5	904	-93.103%
2024-11-15	2.88	2.88	2.88	2.88	-17.714%	10	904	-93.056%
2024-11-13	3.50	3.50	3.50	3.50	+16.667%	1	909	-94.286%
2024-11-12	2.82	3.00	2.82	3.00	+31.004%	72	909	-93.333%
2024-11-08	2.29	2.29	2.29	2.29	-6.531%	2	920	-91.266%
2024-11-07	2.50	2.50	2.25	2.45	-12.811%	71	920	-91.837%
2024-11-06	2.90	2.90	2.70	2.81	+10.630%	7	911	-92.883%
2024-11-04	2.54	2.54	2.54	2.54	-2.308%	1	912	-92.126%
2024-10-31	2.60	2.60	2.60	2.60	-22.388%	1	912	-92.308%
2024-10-29	3.16	3.35	3.16	3.35	-1.471%	111	912	-94.030%
2024-10-28	3.40	3.40	3.40	3.40	+15.254%	2	965	-94.118%
2024-10-23	2.92	2.95	2.92	2.95	-11.411%	3	967	-93.220%
2024-10-22	3.33	3.33	3.33	3.33	+14.828%	1	970	-93.994%
2024-10-21	3.70	3.70	2.90	2.90	-17.143%	2	969	-93.103%
2024-10-18	3.50	3.50	3.50	3.50	+12.903%	2	969	-94.286%
2024-10-16	3.15	3.15	2.82	3.10	+34.783%	3	968	-93.548%
2024-10-11	2.45	2.45	2.30	2.30	+4.545%	4	968	-91.304%
2024-10-10	2.20	2.20	2.20	2.20	-11.290%	1	969	-90.909%
2024-10-04	2.48	2.48	2.48	2.48	+3.766%	2	969	-91.935%
2024-10-03	2.39	2.39	2.39	2.39	-6.275%	1	969	-91.632%
2024-09-30	2.55	2.55	2.55	2.55	-8.602%	1	968	-92.157%
2024-09-26	2.47	2.79	2.47	2.79	+9.412%	5	969	-92.832%
2024-09-25	2.50	2.55	2.50	2.55	0.000%	2	968	-92.157%
2024-09-24	2.61	2.61	2.55	2.55	-14.141%	2	966	-92.157%
2024-09-18	3.02	3.02	2.97	2.97	-10.000%	50	964	-93.266%
2024-09-13	3.30	3.30	3.30	3.30	+15.789%	4	969	-93.939%
2024-09-12	2.85	2.85	2.85	2.85	+0.707%	2	967	-92.982%
2024-09-11	2.48	2.83	2.48	2.83	+11.858%	2	969	-92.933%
2024-09-10	2.62	2.62	2.53	2.53	+0.397%	7	970	-92.095%
2024-09-09	2.52	2.52	2.52	2.52	+1.205%	50	969	-92.063%
2024-09-06	2.49	2.49	2.49	2.49	-11.071%	6	919	-91.968%
2024-09-05	2.80	2.80	2.80	2.80	-6.667%	1	919	-92.857%
2024-09-04	3.00	3.00	3.00	3.00	+9.890%	70	919	-93.333%
2024-09-03	2.80	2.80	2.73	2.73	-12.219%	3	868	-92.674%
2024-08-30	3.10	3.15	3.10	3.11	-0.639%	6	869	-93.569%
2024-08-29	3.25	3.25	3.13	3.13	-7.941%	42	869	-93.610%
2024-08-27	3.25	3.40	3.25	3.40	-5.556%	33	845	-94.118%
2024-08-26	3.60	3.60	3.60	3.60	+5.882%	23	832	-94.444%
2024-08-23	3.40	3.40	3.40	3.40	+1.493%	6	815	-94.118%
2024-08-22	3.35	3.35	3.35	3.35	-3.179%	2	816	-94.030%
2024-08-21	3.25	3.46	3.25	3.46	+6.462%	3	814	-94.220%
2024-08-19	3.05	3.25	3.05	3.25	+4.839%	38	815	-93.846%
2024-08-16	3.40	3.40	3.10	3.10	-3.427%	30	806	-93.548%
2024-08-15	3.26	3.26	3.21	3.21	+5.246%	7	794	-93.769%
2024-08-09	2.93	3.05	2.93	3.05	+7.774%	8	794	-93.443%
2024-08-08	2.83	2.83	2.83	2.83	+10.980%	2	792	-92.933%
2024-08-07	2.55	2.55	2.55	2.55	-3.774%	1	790	-92.157%
2024-08-06	2.65	2.65	2.65	2.65	-5.357%	10	789	-92.453%
2024-08-05	2.80	2.80	2.80	2.80	-9.677%	3	779	-92.857%
2024-08-01	3.10	3.10	3.10	3.10	-20.513%	1	779	-93.548%
2024-07-31	3.61	3.90	3.61	3.90	+5.405%	5	779	-94.872%
2024-07-29	3.75	4.10	3.70	3.70	-6.329%	3	781	-94.595%
2024-07-26	3.80	3.95	3.80	3.95	+25.397%	2	781	-94.937%
2024-07-24	3.50	3.50	3.15	3.15	-8.696%	2	780	-93.651%
2024-07-23	3.45	3.45	3.45	3.45	+1.173%	1	779	-94.203%
2024-07-22	3.35	3.41	3.35	3.41	+6.563%	12	778	-94.135%
2024-07-19	3.19	3.35	3.10	3.20	-1.538%	42	789	-93.750%
2024-07-18	3.55	3.55	3.25	3.25	-12.162%	613	784	-93.846%
2024-07-17	4.06	4.06	3.70	3.70	-11.905%	37	182	-94.595%
2024-07-16	3.95	4.20	3.95	4.20	+5.000%	16	155	-95.238%
2024-07-15	4.15	4.15	4.00	4.00	-11.111%	4	148	-95.000%
2024-07-12	4.10	4.50	4.10	4.50	+16.883%	6	146	-95.556%
2024-07-11	3.70	3.85	3.70	3.85	+5.479%	6	143	-94.805%
2024-07-10	3.60	3.95	3.60	3.65	0.000%	79	140	-94.521%
2024-07-09	3.75	3.95	3.65	3.65	-15.116%	95	75	-94.521%
2024-07-08	4.70	4.70	4.30	4.30	0.000%	2	10	-95.349%
2024-07-02	4.30	4.30	4.30	4.30	-0.463%	1	8	-95.349%
2024-07-01	4.30	4.32	4.15	4.32	-16.923%	3	7	-95.370%
2024-06-27	5.20	5.20	5.20	5.20	+5.051%	1	5	-96.154%
2024-06-26	4.95	4.95	4.95	4.95	+2.062%	1	5	-95.960%
2024-06-25	4.85	4.85	4.85	4.85	-19.167%	1	4	-95.876%
2024-06-21	6.00	6.00	6.00	6.00	0.000%	6	3	-96.667%

.dark-mode .JxjxSW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JxjxSW{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20260116C8SPCE Jan 16 2026 8.00 Call (SPCE260116C00008000)option OPRA

SPCE20260116C8
SPCE Jan 16 2026 8.00 Call (SPCE260116C00008000)
option OPRA