Dark

SPCE20260116P1
SPCE Jan 16 2026 1.00 Put (SPCE260116P00001000)
option OPRA

Inactive

May 2, 2025

0.1400-22.222%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-02	0.14	0.14	0.14	0.14	-22.222%	2	4,305	0.000%
2025-04-23	0.18	0.18	0.18	0.18	-30.769%	40	4,305	-22.222%
2025-04-07	0.25	0.26	0.25	0.26	+30.000%	90	4,265	-46.154%
2025-04-03	0.20	0.20	0.20	0.20	+11.111%	4	4,265	-30.000%
2025-03-18	0.18	0.18	0.18	0.18	+12.500%	2	4,265	-22.222%
2025-03-12	0.16	0.16	0.16	0.16	+6.667%	5	4,263	-12.500%
2025-02-28	0.15	0.15	0.15	0.15	-6.250%	10	4,263	-6.667%
2025-02-27	0.16	0.16	0.16	0.16	0.000%	1	4,263	-12.500%
2025-02-25	0.16	0.16	0.16	0.16	+6.667%	10	4,262	-12.500%
2025-02-19	0.16	0.16	0.15	0.15	-6.250%	40	4,262	-6.667%
2025-02-18	0.16	0.16	0.16	0.16	-20.000%	4	4,242	-12.500%
2025-02-12	0.20	0.20	0.20	0.20	+11.111%	1	4,238	-30.000%
2025-01-31	0.18	0.18	0.18	0.18	+12.500%	16	4,237	-22.222%
2025-01-28	0.16	0.16	0.16	0.16	-23.810%	15	4,229	-12.500%
2024-12-26	0.21	0.21	0.21	0.21	-34.375%	50	4,214	-33.333%
2024-12-18	0.32	0.32	0.32	0.32	+39.130%	1	4,214	-56.250%
2024-11-20	0.30	0.30	0.20	0.23	+9.524%	4	4,213	-39.130%
2024-11-18	0.28	0.28	0.19	0.21	0.000%	4	4,213	-33.333%
2024-11-15	0.28	0.28	0.21	0.21	-25.000%	4	4,213	-33.333%
2024-10-21	0.28	0.28	0.28	0.28	+3.704%	20	4,213	-50.000%
2024-10-14	0.27	0.27	0.27	0.27	-10.000%	2	4,193	-48.148%
2024-10-03	0.36	0.36	0.30	0.30	0.000%	40	4,193	-53.333%
2024-10-02	0.30	0.30	0.30	0.30	0.000%	224	4,193	-53.333%
2024-09-30	0.30	0.30	0.30	0.30	-40.000%	5	4,193	-53.333%
2024-09-24	0.01	0.50	0.01	0.50	+66.667%	5	4,193	-72.000%
2024-09-23	0.30	0.30	0.30	0.30	0.000%	20	4,191	-53.333%
2024-09-20	0.30	0.30	0.30	0.30	-28.571%	10	4,171	-53.333%
2024-09-16	0.43	0.43	0.42	0.42	+31.250%	3	4,166	-66.667%
2024-09-13	0.30	0.33	0.27	0.32	+3.226%	872	4,164	-56.250%
2024-09-12	0.25	0.41	0.25	0.31	-3.125%	118	4,164	-54.839%
2024-09-10	0.32	0.34	0.29	0.32	0.000%	223	4,161	-56.250%
2024-09-09	0.31	0.32	0.31	0.32	-8.571%	224	4,161	-56.250%
2024-09-06	0.35	0.35	0.35	0.35	+6.061%	2,800	4,161	-60.000%
2024-09-05	0.35	0.36	0.31	0.33	+10.000%	560	4,161	-57.576%
2024-09-03	0.30	0.30	0.30	0.30	-9.091%	273	3,601	-53.333%
2024-08-30	0.24	0.33	0.24	0.33	-2.941%	672	3,265	-57.576%
2024-08-28	0.35	0.35	0.34	0.34	+13.333%	4	3,265	-58.824%
2024-08-27	0.31	0.32	0.29	0.30	+3.448%	630	3,265	-53.333%
2024-08-26	0.27	0.32	0.27	0.29	+3.571%	281	3,265	-51.724%
2024-08-23	0.32	0.32	0.28	0.28	-12.500%	896	3,264	-50.000%
2024-08-22	0.34	0.34	0.32	0.32	-3.030%	448	2,816	-56.250%
2024-08-20	0.33	0.33	0.33	0.33	-10.811%	112	2,368	-57.576%
2024-08-19	0.36	0.37	0.36	0.37	-9.756%	350	2,368	-62.162%
2024-08-16	0.33	0.41	0.33	0.41	+78.261%	2,912	2,368	-65.854%
2024-08-15	0.32	0.32	0.23	0.23	-30.303%	560	912	-39.130%
2024-08-14	0.24	0.33	0.24	0.33	-45.000%	352	352	-57.576%
2024-06-14	0.57	0.62	0.57	0.60	-4.762%	152	6,984	-76.667%
2024-06-13	0.60	0.63	0.60	0.63	+14.545%	7	6,943	-77.778%
2024-06-12	0.55	0.55	0.54	0.55	-3.509%	3	6,944	-74.545%
2024-06-11	0.60	0.60	0.57	0.57	+3.636%	4	6,947	-75.439%
2024-06-10	0.55	0.55	0.55	0.55	-1.786%	2	6,948	-74.545%
2024-06-06	0.56	0.56	0.56	0.56	+1.818%	1	6,950	-75.000%
2024-06-05	0.57	0.57	0.55	0.55	0.000%	2	6,951	-74.545%
2024-06-03	0.57	0.57	0.55	0.55	-5.172%	2	6,953	-74.545%
2024-05-31	0.56	0.59	0.56	0.58	+1.754%	8	6,953	-75.862%
2024-05-30	0.58	0.59	0.57	0.57	+1.786%	4	6,953	-75.439%
2024-05-29	0.56	0.56	0.56	0.56	-1.754%	1	6,955	-75.000%
2024-05-28	0.57	0.57	0.57	0.57	-3.390%	2	6,955	-75.439%
2024-05-24	0.58	0.59	0.55	0.59	+9.259%	212	6,858	-76.271%
2024-05-21	0.54	0.54	0.54	0.54	+1.887%	1	6,858	-74.074%
2024-05-20	0.53	0.53	0.53	0.53	0.000%	25	6,858	-73.585%
2024-05-17	0.54	0.54	0.51	0.53	+10.417%	68	6,855	-73.585%
2024-05-15	0.48	0.48	0.48	0.48	0.000%	10	6,835	-70.833%
2024-05-14	0.48	0.48	0.48	0.48	-7.692%	1	6,835	-70.833%
2024-05-13	0.52	0.52	0.52	0.52	-7.143%	1	6,835	-73.077%
2024-05-09	0.56	0.56	0.56	0.56	+5.660%	1	6,836	-75.000%
2024-05-06	0.52	0.65	0.52	0.53	-1.852%	7	6,835	-73.585%
2024-05-01	0.54	0.54	0.54	0.54	-6.897%	1	6,841	-74.074%
2024-04-30	0.57	0.58	0.55	0.58	0.000%	18	6,841	-75.862%
2024-04-25	0.58	0.58	0.58	0.58	-3.333%	10	6,832	-75.862%
2024-04-23	0.57	0.60	0.54	0.60	0.000%	23	6,832	-76.667%
2024-04-22	0.59	0.60	0.59	0.60	-1.639%	24	6,832	-76.667%
2024-04-19	0.49	0.61	0.49	0.61	+8.929%	31	6,832	-77.049%
2024-04-18	0.56	0.56	0.56	0.56	-3.448%	203	6,832	-75.000%
2024-04-17	0.54	0.58	0.54	0.58	+3.571%	45	6,631	-75.862%
2024-04-16	0.56	0.56	0.53	0.56	0.000%	255	6,591	-75.000%
2024-04-15	0.54	0.56	0.54	0.56	+1.818%	960	6,479	-75.000%
2024-04-12	0.53	0.55	0.53	0.55	+3.774%	6,000	5,522	-74.545%
2024-04-11	0.52	0.54	0.52	0.53	+1.923%	1,498	2,575	-73.585%
2024-04-10	0.52	0.52	0.52	0.52	+4.000%	1	1,123	-73.077%
2024-04-05	0.52	0.52	0.50	0.50	-1.961%	20	1,122	-72.000%
2024-04-04	0.49	0.51	0.49	0.51	+4.082%	5	1,112	-72.549%
2024-04-03	0.49	0.49	0.49	0.49	+6.522%	2	1,107	-71.429%
2024-04-02	0.50	0.50	0.45	0.46	-2.128%	3	1,105	-69.565%
2024-04-01	0.51	0.51	0.47	0.47	0.000%	2	1,102	-70.213%
2024-03-27	0.52	0.52	0.47	0.47	-4.082%	3	1,102	-70.213%
2024-03-26	0.49	0.49	0.49	0.49	0.000%	1	1,105	-71.429%
2024-03-25	0.49	0.49	0.49	0.49	-3.922%	2	1,104	-71.429%
2024-03-21	0.50	0.51	0.50	0.51	+2.000%	3	1,102	-72.549%
2024-03-20	0.49	0.50	0.49	0.50	+2.041%	14	1,099	-72.000%
2024-03-19	0.48	0.49	0.48	0.49	0.000%	6	1,094	-71.429%
2024-03-18	0.48	0.49	0.48	0.49	+2.083%	3	1,088	-71.429%
2024-03-15	0.46	0.48	0.44	0.48	+6.667%	8	1,084	-70.833%
2024-03-13	0.45	0.45	0.45	0.45	-8.163%	6	1,084	-68.889%
2024-03-12	0.49	0.49	0.49	0.49	+8.889%	5	1,079	-71.429%
2024-03-07	0.45	0.45	0.45	0.45	-6.250%	1	1,079	-68.889%
2024-03-05	0.46	0.48	0.46	0.48	+4.348%	3	1,080	-70.833%
2024-03-04	0.45	0.46	0.45	0.46	+6.977%	12	1,083	-69.565%
2024-02-28	0.43	0.43	0.43	0.43	-2.273%	11	1,075	-67.442%
2024-02-26	0.44	0.44	0.44	0.44	-2.222%	10	1,075	-68.182%
2024-02-23	0.45	0.45	0.45	0.45	0.000%	20	1,065	-68.889%
2024-02-20	0.45	0.45	0.45	0.45	-6.250%	10	1,057	-68.889%
2024-02-05	0.49	0.49	0.48	0.48	0.000%	3	1,057	-70.833%
2024-02-01	0.47	0.48	0.47	0.48	+2.128%	9	1,056	-70.833%
2024-01-31	0.46	0.47	0.46	0.47	0.000%	3	1,055	-70.213%
2024-01-30	0.47	0.47	0.47	0.47	-2.083%	5	1,052	-70.213%
2024-01-29	0.48	0.48	0.48	0.48	+6.667%	1	1,049	-70.833%
2024-01-26	0.45	0.45	0.45	0.45	0.000%	4	1,048	-68.889%
2024-01-25	0.45	0.45	0.45	0.45	-2.174%	5	1,044	-68.889%
2024-01-22	0.46	0.46	0.46	0.46	0.000%	4	1,044	-69.565%
2024-01-19	0.46	0.46	0.46	0.46	+2.222%	1	1,040	-69.565%
2024-01-18	0.45	0.45	0.45	0.45	-2.174%	5	1,040	-68.889%
2024-01-11	0.47	0.47	0.46	0.46	+4.545%	20	1,035	-69.565%
2024-01-09	0.44	0.44	0.40	0.44	+4.762%	12	1,035	-68.182%
2024-01-08	0.42	0.42	0.42	0.42	+5.000%	1	1,025	-66.667%
2024-01-05	0.40	0.40	0.40	0.40	-11.111%	5	1,025	-65.000%
2024-01-03	0.45	0.45	0.45	0.45	+21.622%	20	1,020	-68.889%
2023-12-28	0.37	0.37	0.37	0.37	-15.909%	1	1,000	-62.162%
2023-12-27	0.45	0.45	0.44	0.44	+10.000%	2	999	-68.182%
2023-12-21	0.40	0.40	0.40	0.40	-6.977%	10	999	-65.000%
2023-12-19	0.43	0.43	0.43	0.43	0.000%	1	999	-67.442%
2023-12-18	0.43	0.43	0.43	0.43	0.000%	2	999	-67.442%
2023-12-14	0.42	0.43	0.42	0.43	-4.444%	5	997	-67.442%
2023-12-12	0.45	0.45	0.45	0.45	0.000%	1	992	-68.889%
2023-12-08	0.45	0.45	0.45	0.45	0.000%	3	991	-68.889%
2023-12-06	0.45	0.45	0.45	0.45	-6.250%	5	988	-68.889%
2023-11-27	0.43	0.48	0.43	0.48	+6.667%	60	983	-70.833%
2023-11-22	0.43	0.45	0.43	0.45	-2.174%	11	967	-68.889%
2023-11-20	0.45	0.46	0.45	0.46	+6.977%	11	967	-69.565%
2023-11-15	0.43	0.43	0.43	0.43	-10.417%	1	967	-67.442%
2023-11-13	0.48	0.48	0.48	0.48	+4.348%	20	967	-70.833%
2023-11-10	0.46	0.46	0.46	0.46	0.000%	1	947	-69.565%
2023-11-08	0.46	0.46	0.46	0.46	+12.195%	10	946	-69.565%
2023-11-07	0.41	0.41	0.41	0.41	-2.381%	1	939	-65.854%
2023-11-06	0.42	0.42	0.42	0.42	0.000%	50	938	-66.667%
2023-11-03	0.42	0.42	0.42	0.42	-4.545%	1	913	-66.667%
2023-10-30	0.44	0.44	0.44	0.44	-10.204%	1	912	-68.182%
2023-10-27	0.45	0.49	0.45	0.49	+6.522%	11	912	-71.429%
2023-10-26	0.46	0.46	0.46	0.46	0.000%	7	902	-69.565%
2023-10-25	0.46	0.46	0.45	0.46	+2.222%	5	895	-69.565%
2023-10-24	0.45	0.45	0.45	0.45	+25.000%	1	890	-68.889%
2023-10-16	0.36	0.36	0.36	0.36	-25.000%	6	889	-61.111%
2023-10-04	0.46	0.48	0.46	0.48	+4.348%	299	883	-70.833%
2023-10-03	0.48	0.48	0.46	0.46	+2.222%	102	584	-69.565%
2023-10-02	0.45	0.45	0.45	0.45	-10.000%	103	483	-68.889%
2023-09-28	0.50	0.50	0.50	0.50	+11.111%	2	380	-72.000%
2023-09-22	0.45	0.46	0.45	0.45	+7.143%	298	378	-68.889%
2023-09-14	0.60	0.60	0.39	0.42	+5.000%	10	80	-66.667%
2023-09-13	0.40	0.40	0.40	0.40	-2.439%	44	70	-65.000%
2023-09-12	0.30	0.41	0.30	0.41	+17.143%	25	26	-65.854%
2023-09-11	0.35	0.35	0.35	0.35	0.000%	1	1	-60.000%

.dark-mode .Rtp9s6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rtp9s6{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20260116P1SPCE Jan 16 2026 1.00 Put (SPCE260116P00001000)option OPRA

SPCE20260116P1
SPCE Jan 16 2026 1.00 Put (SPCE260116P00001000)
option OPRA