Dark

SPCE20260417C5
SPCE Apr 17 2026 5.00 Call (SPCE260417C00005000)
option OPRA

EOD

Feb 20, 2026

0.0500+25.000%(+0.0100)3

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-20	0.0600	0.0600	0.0500	0.0500	+25.000%	3	1,217	0.000%
2026-02-19	0.0400	0.0500	0.0400	0.0400	-50.000%	33	1,219	+25.000%
2026-02-13	0.0800	0.0800	0.0800	0.0800	+33.333%	4	1,184	-37.500%
2026-02-11	0.0600	0.0600	0.0600	0.0600	-25.000%	5	1,184	-16.667%
2026-02-09	0.0800	0.0800	0.0800	0.0800	-11.111%	2	1,179	-37.500%
2026-02-06	0.1100	0.1100	0.0900	0.0900	+125.000%	4	1,179	-44.444%
2026-02-05	0.0600	0.0700	0.0400	0.0400	-63.636%	127	1,179	+25.000%
2026-02-04	0.1100	0.1100	0.1100	0.1100	-8.333%	1	1,176	-54.545%
2026-02-03	0.1200	0.1200	0.1200	0.1200	+33.333%	1	1,176	-58.333%
2026-02-02	0.1000	0.1000	0.0600	0.0900	-10.000%	44	1,175	-44.444%
2026-01-30	0.1400	0.1400	0.1000	0.1000	-16.667%	252	1,148	-50.000%
2026-01-29	0.1200	0.1200	0.1200	0.1200	-36.842%	6	1,399	-58.333%
2026-01-28	0.2200	0.2200	0.1900	0.1900	+58.333%	3	1,393	-73.684%
2026-01-27	0.1200	0.1200	0.1200	0.1200	-36.842%	100	1,391	-58.333%
2026-01-26	0.1500	0.1900	0.1200	0.1900	-5.000%	18	1,391	-73.684%
2026-01-23	0.2500	0.2500	0.2000	0.2000	-13.043%	2	1,391	-75.000%
2026-01-22	0.1500	0.2300	0.1500	0.2300	+43.750%	118	1,391	-78.261%
2026-01-21	0.1800	0.1800	0.1600	0.1600	-15.789%	55	1,275	-68.750%
2026-01-20	0.2000	0.2000	0.1800	0.1900	-9.524%	100	1,277	-73.684%
2026-01-16	0.2300	0.2800	0.2000	0.2100	-19.231%	16	1,190	-76.190%
2026-01-14	0.2600	0.2600	0.2600	0.2600	+30.000%	4	1,190	-80.769%
2026-01-13	0.2000	0.2000	0.2000	0.2000	-4.762%	64	1,186	-75.000%
2026-01-12	0.2100	0.2100	0.2100	0.2100	-16.000%	1	1,186	-76.190%
2026-01-09	0.2000	0.2800	0.2000	0.2500	+25.000%	12	1,187	-80.000%
2026-01-08	0.2700	0.2700	0.2000	0.2000	-23.077%	11	1,187	-75.000%
2026-01-07	0.2600	0.2600	0.2600	0.2600	+4.000%	1	1,185	-80.769%
2026-01-06	0.2500	0.2500	0.2500	0.2500	-7.407%	5	1,185	-80.000%
2026-01-05	0.2300	0.3000	0.2300	0.2700	+12.500%	49	1,185	-81.481%
2026-01-02	0.2500	0.2500	0.2300	0.2400	-36.842%	250	1,185	-79.167%
2025-12-30	0.3800	0.3800	0.3800	0.3800	+58.333%	250	1,267	-86.842%
2025-12-29	0.2400	0.2400	0.2400	0.2400	0.000%	1	1,046	-79.167%
2025-12-26	0.2700	0.2700	0.2400	0.2400	-29.412%	29	1,045	-79.167%
2025-12-24	0.3400	0.3400	0.3400	0.3400	-32.000%	25	1,010	-85.294%
2025-12-23	0.4200	0.5000	0.4200	0.5000	+4.167%	26	1,010	-90.000%
2025-12-22	0.4500	0.5500	0.4200	0.4800	+26.316%	39	1,020	-89.583%
2025-12-19	0.3800	0.3800	0.3800	0.3800	+15.152%	3	1,012	-86.842%
2025-12-18	0.3500	0.3500	0.3300	0.3300	+6.452%	10	1,012	-84.848%
2025-12-17	0.3200	0.4000	0.2600	0.3100	+3.333%	48	1,008	-83.871%
2025-12-15	0.3000	0.3000	0.3000	0.3000	-14.286%	25	968	-83.333%
2025-12-12	0.4500	0.4500	0.3500	0.3500	-22.222%	225	943	-85.714%
2025-12-11	0.4900	0.4900	0.4500	0.4500	-8.163%	2	794	-88.889%
2025-12-10	0.5300	0.5300	0.4500	0.4900	-16.949%	86	792	-89.796%
2025-12-09	0.6000	0.6800	0.5500	0.5900	-34.444%	87	758	-91.525%
2025-12-08	0.8500	0.9000	0.8500	0.9000	+12.500%	2	699	-94.444%
2025-12-04	0.8200	0.8200	0.7600	0.8000	+3.896%	12	697	-93.750%
2025-12-03	0.7100	0.8000	0.7100	0.7700	+18.462%	22	705	-93.506%
2025-12-02	0.6500	0.6500	0.6500	0.6500	+8.333%	1	695	-92.308%
2025-12-01	0.6000	0.6000	0.6000	0.6000	+20.000%	20	695	-91.667%
2025-11-28	0.5000	0.5000	0.5000	0.5000	-12.281%	1	695	-90.000%
2025-11-25	0.5900	0.5900	0.5700	0.5700	+7.547%	35	695	-91.228%
2025-11-24	0.5300	0.5300	0.4200	0.5300	-17.188%	29	682	-90.566%
2025-11-19	0.6400	0.6400	0.6400	0.6400	-20.000%	5	653	-92.188%
2025-11-10	0.8000	0.8000	0.8000	0.8000	+23.077%	1	653	-93.750%
2025-11-07	0.6500	0.6500	0.6500	0.6500	+8.333%	15	653	-92.308%
2025-11-06	0.6000	0.6000	0.6000	0.6000	-20.000%	4	653	-91.667%
2025-11-05	0.7200	0.8000	0.7200	0.7500	-6.250%	51	653	-93.333%
2025-11-04	0.8000	0.8000	0.8000	0.8000	-9.091%	1	602	-93.750%
2025-10-29	0.8800	0.8800	0.8800	0.8800	+12.821%	1	601	-94.318%
2025-10-28	0.9100	0.9300	0.7800	0.7800	-17.895%	8	601	-93.590%
2025-10-27	0.9500	0.9500	0.9500	0.9500	+4.396%	3	605	-94.737%
2025-10-24	0.9400	0.9600	0.9100	0.9100	+4.598%	23	605	-94.505%
2025-10-23	0.9000	0.9000	0.8600	0.8700	+24.286%	8	606	-94.253%
2025-10-22	0.6600	0.7000	0.6600	0.7000	-20.455%	15	604	-92.857%
2025-10-21	0.9000	0.9200	0.8500	0.8800	-4.348%	30	599	-94.318%
2025-10-20	0.9400	0.9400	0.9000	0.9200	+2.222%	4	623	-94.565%
2025-10-17	0.9100	1.0900	0.7400	0.9000	-25.000%	45	624	-94.444%
2025-10-16	1.3600	1.6200	1.2000	1.2000	-4.000%	90	624	-95.833%
2025-10-15	1.4300	1.4300	1.2500	1.2500	+0.806%	9	614	-96.000%
2025-10-14	1.2400	1.2400	1.2400	1.2400	+6.897%	15	614	-95.968%
2025-10-13	1.1700	1.1900	1.1600	1.1600	+12.621%	5	614	-95.690%
2025-10-10	1.5900	1.5900	0.9600	1.0300	+3.000%	38	614	-95.146%
2025-10-09	1.0900	1.0900	0.9300	1.0000	+5.263%	7	639	-95.000%
2025-10-08	1.0100	1.0800	0.9500	0.9500	+5.556%	69	635	-94.737%
2025-10-07	0.9000	0.9000	0.9000	0.9000	-10.000%	10	674	-94.444%
2025-10-06	2.3800	2.3800	0.8000	1.0000	0.000%	355	674	-95.000%
2025-10-03	1.0200	1.0200	1.0000	1.0000	+4.167%	20	766	-95.000%
2025-10-02	0.7800	0.9600	0.7800	0.9600	+9.091%	2	766	-94.792%
2025-10-01	0.9000	0.9000	0.8800	0.8800	+3.529%	3	766	-94.318%
2025-09-30	0.8400	0.8600	0.8000	0.8500	+21.429%	10	763	-94.118%
2025-09-29	0.6900	0.7000	0.6900	0.7000	-4.110%	6	753	-92.857%
2025-09-25	0.7300	0.7300	0.7300	0.7300	-16.092%	1	747	-93.151%
2025-09-24	0.9000	0.9000	0.8300	0.8700	-2.247%	259	747	-94.253%
2025-09-23	0.5800	0.9300	0.5800	0.8900	+74.510%	418	559	-94.382%
2025-09-18	0.5100	0.5100	0.5100	0.5100	-7.273%	1	161	-90.196%
2025-09-16	0.5200	0.5500	0.4900	0.5500	+3.774%	19	161	-90.909%
2025-09-15	0.4700	0.5600	0.4700	0.5300	-5.357%	12	142	-90.566%
2025-09-11	0.5600	0.5600	0.5600	0.5600	+36.585%	10	151	-91.071%
2025-09-10	0.4100	0.4100	0.4100	0.4100	-14.583%	3	141	-87.805%
2025-09-09	0.4700	0.4800	0.4400	0.4800	-4.000%	5	144	-89.583%
2025-09-08	0.5000	0.5000	0.4900	0.5000	+21.951%	6	145	-90.000%
2025-09-05	0.4200	0.4200	0.4100	0.4100	0.000%	201	143	-87.805%
2025-09-04	0.4100	0.4100	0.4100	0.4100	-8.889%	1	203	-87.805%
2025-09-02	0.3900	0.4600	0.3900	0.4500	-4.255%	201	203	-88.889%
2025-08-26	0.4700	0.4700	0.4700	0.4700	-9.615%	1	5	-89.362%
2025-08-25	0.5200	0.5200	0.5200	0.5200	+26.829%	1	4	-90.385%
2025-08-22	0.4100	0.4100	0.4100	0.4100	+2.500%	1	3	-87.805%
2025-08-19	0.4000	0.4000	0.4000	0.4000	0.000%	2	2	-87.500%

.dark-mode .X5hfzJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X5hfzJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20260417C5SPCE Apr 17 2026 5.00 Call (SPCE260417C00005000)option OPRA

SPCE20260417C5
SPCE Apr 17 2026 5.00 Call (SPCE260417C00005000)
option OPRA