Dark

SPCE20270115C10
SPCE Jan 15 2027 10.00 Call (SPCE270115C00010000)
option OPRA

EOD

Aug 20, 2026

0.1200-14.286%(-0.0200)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1200	0.1200	0.1200	0.1200	-14.286%	30	23,222	0.000%
2026-08-19	0.1300	0.1400	0.1300	0.1400	+7.692%	201	23,252	-14.286%
2026-08-18	0.1300	0.1400	0.1200	0.1300	0.000%	384	23,069	-7.692%
2026-08-17	0.1900	0.1900	0.1300	0.1300	-27.778%	42	23,058	-7.692%
2026-08-14	0.2000	0.2400	0.1800	0.1800	+5.882%	217	23,047	-33.333%
2026-08-13	0.1900	0.1900	0.1700	0.1700	-15.000%	201	23,027	-29.412%
2026-08-12	0.2000	0.2000	0.2000	0.2000	0.000%	2	22,826	-40.000%
2026-08-11	0.2100	0.2500	0.2000	0.2000	-4.762%	252	22,827	-40.000%
2026-08-10	0.2200	0.2400	0.2100	0.2100	-4.545%	232	22,681	-42.857%
2026-08-07	0.2000	0.2200	0.1900	0.2200	+15.789%	83	22,619	-45.455%
2026-08-06	0.1800	0.2000	0.1700	0.1900	+58.333%	111	22,622	-36.842%
2026-08-05	0.1100	0.2000	0.1100	0.1200	-29.412%	83	22,616	0.000%
2026-08-04	0.1800	0.1900	0.1500	0.1700	+6.250%	101	22,667	-29.412%
2026-08-03	0.1400	0.1600	0.1100	0.1600	+45.455%	143	22,712	-25.000%
2026-07-31	0.1200	0.1300	0.0900	0.1100	-8.333%	554	22,790	+9.091%
2026-07-30	0.1300	0.1300	0.1100	0.1200	+20.000%	624	22,321	0.000%
2026-07-29	0.0800	0.1500	0.0700	0.1000	-9.091%	480	21,968	+20.000%
2026-07-28	0.1100	0.1200	0.0900	0.1100	-8.333%	44	21,902	+9.091%
2026-07-27	0.1200	0.1400	0.0900	0.1200	0.000%	133	21,888	0.000%
2026-07-24	0.1200	0.1200	0.1000	0.1200	-7.692%	63	21,849	0.000%
2026-07-23	0.1200	0.1700	0.1200	0.1300	-13.333%	450	21,867	-7.692%
2026-07-22	0.1500	0.1800	0.1500	0.1500	0.000%	547	21,486	-20.000%
2026-07-21	0.1900	0.1900	0.1500	0.1500	-11.765%	167	21,098	-20.000%
2026-07-20	0.1700	0.1900	0.1500	0.1700	0.000%	410	21,030	-29.412%
2026-07-17	0.1900	0.1900	0.1700	0.1700	-22.727%	31	20,962	-29.412%
2026-07-16	0.2000	0.2200	0.1900	0.2200	0.000%	277	20,942	-45.455%
2026-07-15	0.2000	0.2500	0.2000	0.2200	+4.762%	355	21,090	-45.455%
2026-07-14	0.1900	0.2200	0.1900	0.2100	+40.000%	83	21,049	-42.857%
2026-07-13	0.2600	0.2600	0.1500	0.1500	-31.818%	173	21,052	-20.000%
2026-07-10	0.2400	0.2400	0.2000	0.2200	-8.333%	78	20,989	-45.455%
2026-07-09	0.2500	0.2500	0.2300	0.2400	+4.348%	30	21,011	-50.000%
2026-07-08	0.2300	0.2400	0.2200	0.2300	0.000%	62	21,000	-47.826%
2026-07-07	0.2400	0.2400	0.2200	0.2300	0.000%	76	20,990	-47.826%
2026-07-06	0.2500	0.2700	0.2000	0.2300	-11.538%	72	20,986	-47.826%
2026-07-02	0.2800	0.2900	0.2500	0.2600	-10.345%	1,280	21,041	-53.846%
2026-07-01	0.2600	0.3300	0.2600	0.2900	-3.333%	145	21,041	-58.621%
2026-06-30	0.3000	0.3000	0.3000	0.3000	0.000%	1	21,023	-60.000%
2026-06-29	0.3300	0.3300	0.2600	0.3000	+11.111%	343	21,024	-60.000%
2026-06-26	0.2300	0.3200	0.2300	0.2700	+12.500%	386	20,888	-55.556%
2026-06-25	0.2800	0.2800	0.2400	0.2400	-7.692%	26	20,689	-50.000%
2026-06-24	0.3000	0.3100	0.2600	0.2600	-21.212%	100	20,679	-53.846%
2026-06-23	0.4100	0.4100	0.3100	0.3300	-17.500%	357	20,646	-63.636%
2026-06-22	0.4200	0.4500	0.3600	0.4000	-11.111%	228	20,680	-70.000%
2026-06-18	0.5000	0.5000	0.4200	0.4500	-16.667%	222	20,742	-73.333%
2026-06-17	0.5500	0.5600	0.5000	0.5400	+14.894%	175	20,742	-77.778%
2026-06-16	0.5200	0.5300	0.4400	0.4700	-17.544%	168	20,742	-74.468%
2026-06-15	0.7600	0.8000	0.5600	0.5700	-25.000%	934	20,703	-78.947%
2026-06-12	1.0500	1.1400	0.7000	0.7600	-56.571%	1,023	20,703	-84.211%
2026-06-11	1.1500	1.8500	1.1500	1.7500	+73.267%	2,910	20,703	-93.143%
2026-06-10	1.1600	1.1600	0.9100	1.0100	-3.810%	98	20,013	-88.119%
2026-06-09	1.0000	1.2300	0.9200	1.0500	+16.667%	81	20,075	-88.571%
2026-06-08	0.9600	1.0500	0.9000	0.9000	-10.000%	183	20,065	-86.667%
2026-06-05	1.0500	1.1500	0.8800	1.0000	-9.091%	684	19,965	-88.000%
2026-06-04	0.8500	1.2900	0.8000	1.1000	+15.789%	1,337	19,749	-89.091%
2026-06-03	1.0200	1.1900	0.8900	0.9500	-8.654%	1,166	19,414	-87.368%
2026-06-02	2.8600	2.8600	0.9500	1.0400	-68.485%	1,953	19,499	-88.462%
2026-06-01	3.6000	4.6000	2.5500	3.3000	+43.478%	4,243	19,509	-96.364%
2026-05-29	1.4100	2.9000	1.2300	2.3000	+98.276%	3,164	19,704	-94.783%
2026-05-28	0.6900	1.1600	0.6800	1.1600	+61.111%	5,259	18,767	-89.655%
2026-05-27	0.6600	0.7700	0.6000	0.7200	+16.129%	2,642	17,498	-83.333%
2026-05-26	0.5100	0.6800	0.5000	0.6200	+29.167%	2,530	17,742	-80.645%
2026-05-22	0.3500	0.4900	0.3100	0.4800	+60.000%	6,283	16,683	-75.000%
2026-05-21	0.2500	0.3300	0.2300	0.3000	+25.000%	1,170	16,651	-60.000%
2026-05-20	0.2400	0.2400	0.2400	0.2400	-4.000%	16	16,651	-50.000%
2026-05-19	0.2200	0.2600	0.2200	0.2500	+19.048%	25	15,494	-52.000%
2026-05-18	0.3500	0.3500	0.2100	0.2100	-32.258%	40	15,494	-42.857%
2026-05-15	0.3500	0.3500	0.3000	0.3100	-26.190%	46	15,494	-61.290%
2026-05-14	0.3900	0.4200	0.3500	0.4200	+20.000%	29	15,525	-71.429%
2026-05-13	0.3500	0.3500	0.3500	0.3500	+9.375%	15	15,542	-65.714%
2026-05-12	0.3500	0.3500	0.3000	0.3200	-13.514%	13	15,542	-62.500%
2026-05-11	0.3100	0.4100	0.3100	0.3700	+19.355%	143	15,542	-67.568%
2026-05-08	0.3100	0.3700	0.3100	0.3100	-16.216%	34	15,592	-61.290%
2026-05-07	0.2600	0.3700	0.2600	0.3700	+37.037%	31	15,566	-67.568%
2026-05-06	0.3500	0.3500	0.2700	0.2700	+8.000%	3	15,543	-55.556%
2026-05-05	0.2500	0.2800	0.2500	0.2500	-16.667%	28	15,540	-52.000%
2026-05-04	0.3000	0.3000	0.3000	0.3000	0.000%	1	15,542	-60.000%
2026-05-01	0.2900	0.3100	0.2800	0.3000	+15.385%	527	15,456	-60.000%
2026-04-30	0.2700	0.2700	0.2600	0.2600	-3.704%	43	15,456	-53.846%
2026-04-29	0.2600	0.2800	0.2500	0.2700	+12.500%	120	15,503	-55.556%
2026-04-28	0.2800	0.3000	0.2400	0.2400	-11.111%	23	15,404	-50.000%
2026-04-27	0.3100	0.3200	0.2600	0.2700	-15.625%	456	15,406	-55.556%
2026-04-24	0.3400	0.3400	0.3200	0.3200	-8.571%	19	15,164	-62.500%
2026-04-23	0.3500	0.3500	0.3400	0.3500	-7.895%	14	15,149	-65.714%
2026-04-22	0.4200	0.4200	0.3700	0.3800	-5.000%	21	15,161	-68.421%
2026-04-21	0.4000	0.4100	0.3900	0.4000	-4.762%	122	15,109	-70.000%
2026-04-20	0.4100	0.4200	0.3400	0.4200	+16.667%	140	15,109	-71.429%
2026-04-17	0.4100	0.4100	0.3000	0.3600	-16.279%	58	15,198	-66.667%
2026-04-16	0.3500	0.4300	0.3200	0.4300	+26.471%	60	15,200	-72.093%
2026-04-15	0.3700	0.3700	0.3000	0.3400	+3.030%	169	15,217	-64.706%
2026-04-14	0.3900	0.4000	0.3200	0.3300	-10.811%	142	15,130	-63.636%
2026-04-13	0.4300	0.4300	0.3600	0.3700	-7.500%	41	15,117	-67.568%
2026-04-10	0.4000	0.4900	0.4000	0.4000	+11.111%	172	15,081	-70.000%
2026-04-09	0.4000	0.4400	0.3600	0.3600	-16.279%	105	14,969	-66.667%
2026-04-08	0.5000	0.5800	0.4000	0.4300	-8.511%	138	14,869	-72.093%
2026-04-07	0.4900	0.5000	0.3600	0.4700	+17.500%	2,777	14,788	-74.468%
2026-04-06	0.2900	0.5200	0.2800	0.4000	+66.667%	3,522	14,737	-70.000%
2026-04-02	0.1900	0.2400	0.1700	0.2400	+20.000%	1,514	13,556	-50.000%
2026-04-01	0.2100	0.2100	0.1900	0.2000	0.000%	119	13,556	-40.000%
2026-03-31	0.2400	0.2400	0.2000	0.2000	+5.263%	8	13,443	-40.000%
2026-03-30	0.1900	0.1900	0.1900	0.1900	+11.765%	10	13,441	-36.842%
2026-03-27	0.1700	0.1700	0.1700	0.1700	-5.556%	4	13,432	-29.412%
2026-03-26	0.1800	0.1800	0.1800	0.1800	-14.286%	100	13,436	-33.333%
2026-03-25	0.2300	0.2500	0.2000	0.2100	+10.526%	529	13,336	-42.857%
2026-03-24	0.2100	0.2200	0.1900	0.1900	-24.000%	706	12,807	-36.842%
2026-03-23	0.2300	0.2500	0.2300	0.2500	0.000%	200	12,601	-52.000%
2026-03-20	0.2500	0.2500	0.2500	0.2500	+4.167%	20	12,409	-52.000%
2026-03-17	0.2500	0.2500	0.2400	0.2400	+14.286%	20	12,419	-50.000%
2026-03-16	0.2300	0.2300	0.2100	0.2100	-12.500%	520	12,399	-42.857%
2026-03-12	0.2300	0.2500	0.2300	0.2400	0.000%	309	12,379	-50.000%
2026-03-11	0.2400	0.2400	0.2400	0.2400	0.000%	13	12,074	-50.000%
2026-03-06	0.2400	0.3100	0.2400	0.2400	-7.692%	80	12,085	-50.000%
2026-03-05	0.2700	0.2700	0.2400	0.2600	-3.704%	500	12,006	-53.846%
2026-02-27	0.3400	0.3400	0.2700	0.2700	0.000%	31	11,506	-55.556%
2026-02-24	0.2500	0.2900	0.2500	0.2700	0.000%	8	11,475	-55.556%
2026-02-20	0.3000	0.3000	0.2700	0.2700	-10.000%	11	11,474	-55.556%
2026-02-19	0.3000	0.3000	0.3000	0.3000	0.000%	1	11,469	-60.000%
2026-02-18	0.3000	0.3000	0.3000	0.3000	+20.000%	5	11,468	-60.000%
2026-02-13	0.2500	0.2500	0.2500	0.2500	+13.636%	110	11,468	-52.000%
2026-02-12	0.3000	0.3000	0.2000	0.2200	-21.429%	810	11,468	-45.455%
2026-02-11	0.2800	0.2800	0.2700	0.2800	-6.667%	293	12,238	-57.143%
2026-02-10	0.3000	0.3000	0.3000	0.3000	+7.143%	1	11,945	-60.000%
2026-02-06	0.2800	0.3000	0.2500	0.2800	0.000%	38	11,944	-57.143%
2026-02-05	0.2700	0.3000	0.2500	0.2800	+3.704%	104	11,941	-57.143%
2026-02-04	0.3000	0.3300	0.2600	0.2700	-3.571%	14	11,843	-55.556%
2026-02-03	0.3000	0.3100	0.2800	0.2800	-9.677%	188	11,850	-57.143%
2026-02-02	0.3100	0.3100	0.2900	0.3100	-8.824%	76	11,666	-61.290%
2026-01-30	0.3400	0.3400	0.3400	0.3400	+9.677%	15	11,593	-64.706%
2026-01-29	0.3500	0.3500	0.3100	0.3100	-18.421%	2	11,578	-61.290%
2026-01-27	0.3500	0.3900	0.3400	0.3800	-5.000%	474	11,578	-68.421%
2026-01-26	0.3800	0.4000	0.3800	0.4000	+8.108%	21	11,108	-70.000%
2026-01-23	0.4800	0.4800	0.3700	0.3700	-15.909%	150	11,107	-67.568%
2026-01-22	0.4100	0.4500	0.4100	0.4400	+22.222%	527	10,957	-72.727%
2026-01-21	0.3300	0.3600	0.3300	0.3600	-2.703%	64	10,448	-66.667%
2026-01-20	0.4100	0.4100	0.3500	0.3700	0.000%	5	10,452	-67.568%
2026-01-16	0.4000	0.4000	0.3700	0.3700	-2.632%	127	10,326	-67.568%
2026-01-15	0.4000	0.4000	0.3500	0.3800	+8.571%	80	10,326	-68.421%
2026-01-14	0.3500	0.3500	0.3500	0.3500	-12.500%	12	10,251	-65.714%
2026-01-13	0.4000	0.4400	0.4000	0.4000	0.000%	96	10,259	-70.000%
2026-01-12	0.4200	0.4600	0.4000	0.4000	-6.977%	55	10,167	-70.000%
2026-01-09	0.4300	0.4300	0.4300	0.4300	-6.522%	2	10,118	-72.093%
2026-01-08	0.5600	0.5600	0.3200	0.4600	0.000%	188	10,120	-73.913%
2026-01-07	0.4000	0.4800	0.4000	0.4600	+12.195%	8	10,194	-73.913%
2026-01-06	0.3800	0.5000	0.3800	0.4100	+2.500%	46	10,192	-70.732%
2026-01-05	0.5400	0.5400	0.3600	0.4000	0.000%	50	10,192	-70.000%
2026-01-02	0.4300	0.4700	0.3800	0.4000	0.000%	50	10,198	-70.000%
2025-12-31	0.4300	0.5200	0.3800	0.4000	-6.977%	72	10,190	-70.000%
2025-12-30	0.4400	0.5600	0.3800	0.4300	+2.381%	34	10,190	-72.093%
2025-12-29	0.4600	0.4900	0.3700	0.4200	-4.545%	150	10,188	-71.429%
2025-12-26	0.4600	0.4800	0.4000	0.4400	-8.333%	36	10,145	-72.727%
2025-12-24	0.5000	0.5300	0.4200	0.4800	-5.882%	63	10,150	-75.000%
2025-12-23	0.5300	0.5800	0.3300	0.5100	-3.774%	8	10,150	-76.471%
2025-12-22	0.5000	0.6500	0.5000	0.5300	+10.417%	163	10,149	-77.358%
2025-12-19	0.4600	0.6300	0.4300	0.4800	+9.091%	49	10,283	-75.000%
2025-12-18	0.4300	0.4800	0.3800	0.4400	+10.000%	80	10,284	-72.727%
2025-12-17	0.4500	0.4500	0.3700	0.4000	+5.263%	89	10,259	-70.000%
2025-12-16	0.3900	0.4500	0.3700	0.3800	-2.564%	147	10,278	-68.421%
2025-12-15	0.5200	0.5200	0.3500	0.3900	-15.217%	685	10,257	-69.231%
2025-12-12	0.5500	0.5700	0.4600	0.4600	-16.364%	105	9,688	-73.913%
2025-12-11	0.6100	0.6700	0.5200	0.5500	-9.836%	117	9,702	-78.182%
2025-12-10	0.6000	0.7100	0.5600	0.6100	-8.955%	127	9,716	-80.328%
2025-12-09	0.5500	0.7200	0.5400	0.6700	-22.989%	1,139	9,733	-82.090%
2025-12-08	0.7700	0.9000	0.7700	0.8700	-5.435%	37	8,898	-86.207%
2025-12-05	0.9100	0.9200	0.7500	0.9200	+12.195%	92	8,905	-86.957%
2025-12-04	0.8800	0.9000	0.7000	0.8200	-1.205%	195	8,892	-85.366%
2025-12-03	0.8000	0.9300	0.7000	0.8300	+20.290%	67	8,894	-85.542%
2025-12-02	0.7200	0.8500	0.6300	0.6900	-5.479%	87	8,902	-82.609%
2025-12-01	0.7300	0.7800	0.6500	0.7300	0.000%	29	8,898	-83.562%
2025-11-28	0.7400	0.7800	0.6800	0.7300	+2.817%	12	8,893	-83.562%
2025-11-26	0.7500	0.7500	0.6600	0.7100	+1.429%	12	8,897	-83.099%
2025-11-25	0.6100	0.9200	0.6100	0.7000	+12.903%	75	8,897	-82.857%
2025-11-24	0.7700	0.7700	0.6200	0.6200	-13.889%	172	8,873	-80.645%
2025-11-21	0.7700	0.8100	0.6600	0.7200	+2.857%	63	8,773	-83.333%
2025-11-20	0.8000	0.8500	0.7000	0.7000	-1.408%	68	8,778	-82.857%
2025-11-19	0.8000	0.8200	0.6700	0.7100	-4.054%	123	8,779	-83.099%
2025-11-18	0.8000	0.8000	0.6900	0.7400	-5.128%	172	8,734	-83.784%
2025-11-17	0.8400	0.8700	0.7400	0.7800	+4.000%	94	8,655	-84.615%
2025-11-14	0.7700	0.9300	0.7500	0.7500	+1.351%	119	8,662	-84.000%
2025-11-13	0.8300	0.8300	0.6500	0.7400	-6.329%	191	8,645	-83.784%
2025-11-12	0.8400	0.9000	0.7500	0.7900	+3.947%	150	8,628	-84.810%
2025-11-11	0.8700	0.8700	0.6900	0.7600	-8.434%	33	8,603	-84.211%
2025-11-10	0.8400	0.8900	0.7400	0.8300	+5.063%	66	8,607	-85.542%
2025-11-07	0.7900	0.8600	0.6800	0.7900	-2.469%	131	8,601	-84.810%
2025-11-06	0.8500	0.8900	0.7400	0.8100	-5.814%	131	8,593	-85.185%
2025-11-05	0.8100	0.9100	0.7400	0.8600	+26.471%	670	8,591	-86.047%
2025-11-04	0.8500	0.8700	0.6600	0.6800	-22.727%	122	8,341	-82.353%
2025-11-03	0.9800	0.9800	0.6900	0.8800	-10.204%	298	8,341	-86.364%
2025-10-31	0.8800	1.2000	0.8500	0.9800	+10.112%	1,089	8,341	-87.755%
2025-10-30	0.9400	0.9900	0.8500	0.8900	0.000%	137	7,619	-86.517%
2025-10-29	0.9900	1.1200	0.8700	0.8900	-4.301%	85	7,645	-86.517%
2025-10-28	1.0000	1.0100	0.8300	0.9300	-2.105%	1,144	7,638	-87.097%
2025-10-27	1.0000	1.0100	0.8700	0.9500	-5.000%	95	6,974	-87.368%
2025-10-24	0.9200	1.1200	0.8800	1.0000	+11.111%	1,315	6,974	-88.000%
2025-10-23	0.8600	0.9800	0.7700	0.9000	+3.448%	223	5,823	-86.667%
2025-10-22	0.9000	0.9600	0.7200	0.8700	-8.421%	155	5,710	-86.207%
2025-10-21	1.0700	1.0700	0.8900	0.9500	-5.000%	273	5,644	-87.368%
2025-10-20	1.0300	1.0600	0.9000	1.0000	-3.846%	104	5,674	-88.000%
2025-10-17	1.1500	1.2000	0.9400	1.0400	-0.952%	348	5,684	-88.462%
2025-10-16	1.1900	1.3300	1.0000	1.0500	-7.895%	428	5,422	-88.571%
2025-10-15	1.2000	1.3800	1.1000	1.1400	-0.870%	18	5,019	-89.474%
2025-10-14	1.0200	1.2400	0.9700	1.1500	+3.604%	322	5,021	-89.565%
2025-10-13	1.0500	1.3200	0.8500	1.1100	+15.625%	280	4,773	-89.189%
2025-10-10	1.1000	1.1900	0.9600	0.9600	+4.348%	76	4,554	-87.500%
2025-10-09	1.0100	1.0200	0.8800	0.9200	+2.222%	110	4,550	-86.957%
2025-10-08	0.9400	1.0500	0.8700	0.9000	+4.651%	110	4,519	-86.667%
2025-10-07	1.1300	1.1700	0.8400	0.8600	-7.527%	118	4,453	-86.047%
2025-10-06	1.0000	1.0000	0.9000	0.9300	+1.087%	125	4,453	-87.097%
2025-10-03	0.9400	1.0500	0.8300	0.9200	+9.524%	219	4,556	-86.957%
2025-10-02	0.8300	0.8900	0.6600	0.8400	+9.091%	323	4,453	-85.714%
2025-10-01	0.7700	0.8500	0.7200	0.7700	-2.532%	121	4,473	-84.416%
2025-09-30	0.7700	0.8400	0.6700	0.7900	+17.910%	112	4,503	-84.810%
2025-09-29	0.7100	0.7100	0.6200	0.6700	-2.899%	23	4,516	-82.090%
2025-09-26	0.6800	0.7300	0.6800	0.6900	+11.290%	13	4,497	-82.609%
2025-09-25	0.7400	0.7400	0.6200	0.6200	-23.457%	103	4,500	-80.645%
2025-09-24	0.8600	0.8600	0.7600	0.8100	+3.846%	129	4,440	-85.185%
2025-09-23	0.5700	0.9000	0.5700	0.7800	+30.000%	473	4,466	-84.615%
2025-09-22	0.5800	0.6400	0.5800	0.6000	+3.448%	140	4,919	-80.000%
2025-09-19	0.5600	0.5800	0.5600	0.5800	+1.754%	4	4,843	-79.310%
2025-09-17	0.5700	0.5700	0.5700	0.5700	-5.000%	1	4,847	-78.947%
2025-09-16	0.5900	0.6000	0.5800	0.6000	+7.143%	52	4,848	-80.000%
2025-09-15	0.5600	0.5600	0.5600	0.5600	-1.754%	25	4,898	-78.571%
2025-09-12	0.5700	0.5700	0.5700	0.5700	-3.390%	1	4,885	-78.947%
2025-09-11	0.5800	0.5900	0.5400	0.5900	+13.462%	39	4,886	-79.661%
2025-09-10	0.5200	0.5200	0.5200	0.5200	-5.455%	10	4,868	-76.923%
2025-09-09	0.5500	0.5500	0.5300	0.5500	-1.786%	19	4,858	-78.182%
2025-09-08	0.5500	0.6000	0.5500	0.5600	-9.677%	413	4,850	-78.571%
2025-09-05	0.5500	0.6200	0.5000	0.6200	+3.333%	45	4,557	-80.645%
2025-09-04	0.5500	0.6000	0.5500	0.6000	+30.435%	12	4,541	-80.000%
2025-09-03	0.4600	0.4600	0.4600	0.4600	-16.364%	4	4,540	-73.913%
2025-09-02	0.5200	0.5500	0.5200	0.5500	-8.333%	2	4,544	-78.182%
2025-08-29	0.5400	0.6000	0.5200	0.6000	+17.647%	29	4,570	-80.000%
2025-08-28	0.5100	0.5100	0.5100	0.5100	-5.556%	2	4,570	-76.471%
2025-08-27	0.5100	0.5400	0.5000	0.5400	+3.846%	410	4,568	-77.778%
2025-08-26	0.5000	0.5500	0.5000	0.5200	-1.887%	33	4,193	-76.923%
2025-08-25	0.6100	0.6100	0.5000	0.5300	+6.000%	157	4,193	-77.358%
2025-08-22	0.5100	0.5500	0.4700	0.5000	0.000%	60	4,192	-76.000%
2025-08-21	0.5000	0.5000	0.5000	0.5000	-3.846%	128	4,177	-76.000%
2025-08-20	0.4700	0.5200	0.4700	0.5200	+8.333%	71	4,050	-76.923%
2025-08-19	0.4800	0.4800	0.4800	0.4800	-7.692%	25	3,981	-75.000%
2025-08-18	0.5200	0.5200	0.5200	0.5200	+13.043%	10	3,956	-76.923%
2025-08-15	0.4800	0.5200	0.4600	0.4600	+2.222%	15	3,946	-73.913%
2025-08-14	0.4500	0.4500	0.4500	0.4500	-2.174%	11	3,935	-73.333%
2025-08-13	0.4800	0.5000	0.4600	0.4600	-8.000%	68	3,924	-73.913%
2025-08-12	0.5000	0.5000	0.4800	0.5000	+4.167%	23	3,856	-76.000%
2025-08-11	0.5100	0.5200	0.4500	0.4800	-7.692%	244	3,841	-75.000%
2025-08-08	0.5300	0.5600	0.4500	0.5200	-16.129%	153	3,887	-76.923%
2025-08-07	0.7900	0.7900	0.6000	0.6200	-19.481%	457	3,756	-80.645%
2025-08-06	0.7400	0.7800	0.7400	0.7700	0.000%	131	4,076	-84.416%
2025-08-05	0.8200	0.8200	0.7700	0.7700	+18.462%	19	3,947	-84.416%
2025-08-01	0.6300	0.6500	0.6300	0.6500	-15.584%	2	3,962	-81.538%
2025-07-31	0.7600	0.7700	0.7200	0.7700	+10.000%	41	3,964	-84.416%
2025-07-30	0.7500	0.7500	0.6500	0.7000	-5.405%	512	3,933	-82.857%
2025-07-29	0.7800	0.7800	0.7200	0.7400	-5.128%	12	3,466	-83.784%
2025-07-28	0.7400	0.8000	0.7400	0.7800	-6.024%	63	3,465	-84.615%
2025-07-25	0.8500	0.8500	0.8300	0.8300	-6.742%	14	3,483	-85.542%
2025-07-24	0.9300	0.9300	0.8500	0.8900	+1.136%	44	3,484	-86.517%
2025-07-23	0.8200	0.9200	0.8000	0.8800	+10.000%	159	3,526	-86.364%
2025-07-22	0.8000	0.8000	0.7500	0.8000	+2.564%	151	3,631	-85.000%
2025-07-21	0.8200	0.8900	0.7800	0.7800	+4.000%	144	3,505	-84.615%
2025-07-18	0.6800	0.8000	0.6800	0.7500	+20.968%	229	3,571	-84.000%
2025-07-17	0.6500	0.8000	0.6200	0.6200	+12.727%	413	3,448	-80.645%
2025-07-16	0.5000	0.5600	0.5000	0.5500	0.000%	221	3,317	-78.182%
2025-07-14	0.5900	0.5900	0.4700	0.5500	+10.000%	31	3,096	-78.182%
2025-07-11	0.4700	0.5300	0.4600	0.5000	+13.636%	12	3,075	-76.000%
2025-07-10	0.4600	0.5000	0.4400	0.4400	-16.981%	107	3,068	-72.727%
2025-07-09	0.4900	0.5300	0.4300	0.5300	+32.500%	17	3,028	-77.358%
2025-07-07	0.4700	0.4700	0.4000	0.4000	-11.111%	6	3,027	-70.000%
2025-07-02	0.4600	0.4600	0.4000	0.4500	+7.143%	128	3,021	-73.333%
2025-07-01	0.4200	0.4800	0.4100	0.4200	-4.545%	28	2,900	-71.429%
2025-06-30	0.5000	0.5000	0.4200	0.4400	-8.333%	23	2,879	-72.727%
2025-06-27	0.5000	0.5200	0.4200	0.4800	-4.000%	22	2,879	-75.000%
2025-06-25	0.4300	0.5000	0.4300	0.5000	+4.167%	14	2,875	-76.000%
2025-06-24	0.6200	0.6200	0.4400	0.4800	+26.316%	55	2,864	-75.000%
2025-06-23	0.4000	0.5000	0.3800	0.3800	-22.449%	42	2,838	-68.421%
2025-06-20	0.6500	0.6500	0.4700	0.4900	-10.909%	30	2,877	-75.510%
2025-06-18	0.5500	0.5500	0.5500	0.5500	+10.000%	4	2,864	-78.182%
2025-06-17	0.5100	0.5100	0.5000	0.5000	0.000%	3	2,864	-76.000%
2025-06-16	0.5200	0.5200	0.5000	0.5000	0.000%	10	2,863	-76.000%
2025-06-13	0.5100	0.5100	0.5000	0.5000	0.000%	252	2,866	-76.000%
2025-06-12	0.5000	0.5100	0.5000	0.5000	-16.667%	127	2,773	-76.000%
2025-06-11	0.6200	0.6200	0.5500	0.6000	-14.286%	17	2,655	-80.000%
2025-06-10	0.6200	0.7000	0.6200	0.7000	+12.903%	203	2,660	-82.857%
2025-06-09	0.6000	0.6700	0.5500	0.6200	+5.085%	16	2,458	-80.645%
2025-06-06	0.5900	0.5900	0.5700	0.5900	+68.571%	16	2,452	-79.661%
2025-06-05	0.5000	0.5000	0.3500	0.3500	-46.154%	112	2,445	-65.714%
2025-06-04	0.6000	0.6500	0.6000	0.6500	+12.069%	16	2,451	-81.538%
2025-06-03	0.6000	0.6000	0.5800	0.5800	-1.695%	6	2,435	-79.310%
2025-05-30	0.5000	0.6000	0.5000	0.5900	+5.357%	126	2,429	-79.661%
2025-05-29	0.5600	0.5600	0.5600	0.5600	0.000%	1	2,406	-78.571%
2025-05-28	0.6000	0.6000	0.5200	0.5600	-3.448%	13	2,406	-78.571%
2025-05-27	0.7000	0.7100	0.5300	0.5800	-4.918%	399	2,403	-79.310%
2025-05-23	0.5400	0.7100	0.5400	0.6100	+17.308%	54	2,013	-80.328%
2025-05-22	0.5200	0.5200	0.5200	0.5200	-25.714%	2	2,013	-76.923%
2025-05-21	0.6500	0.7000	0.6500	0.7000	+9.375%	310	2,015	-82.857%
2025-05-20	0.8100	0.9500	0.6400	0.6400	-28.889%	598	1,749	-81.250%
2025-05-19	1.0600	1.1900	0.8000	0.9000	-9.091%	152	1,176	-86.667%
2025-05-16	0.6500	1.7200	0.6500	0.9900	+94.118%	918	1,074	-87.879%
2025-05-15	0.4500	0.5100	0.4500	0.5100	+13.333%	26	862	-76.471%
2025-05-14	0.4500	0.4700	0.3800	0.4500	+21.622%	7	836	-73.333%
2025-05-13	0.3400	0.3700	0.3400	0.3700	-19.565%	2	837	-67.568%
2025-05-12	0.4600	0.4600	0.4600	0.4600	+31.429%	1	837	-73.913%
2025-05-08	0.2200	0.3800	0.2200	0.3500	+16.667%	109	836	-65.714%
2025-05-07	0.2900	0.3000	0.2900	0.3000	-3.226%	2	758	-60.000%
2025-05-06	0.3300	0.3300	0.3100	0.3100	-11.429%	2	758	-61.290%
2025-05-05	0.3600	0.3600	0.3500	0.3500	+2.941%	3	757	-65.714%
2025-05-02	0.3400	0.3400	0.3400	0.3400	+13.333%	2	754	-64.706%
2025-04-30	0.3000	0.3000	0.3000	0.3000	-18.919%	10	754	-60.000%
2025-04-29	0.3300	0.4300	0.3300	0.3700	+15.625%	12	744	-67.568%
2025-04-28	0.3400	0.3400	0.3000	0.3200	+10.345%	13	732	-62.500%
2025-04-25	0.2000	0.2900	0.2000	0.2900	+7.407%	4	721	-58.621%
2025-04-23	0.2700	0.2700	0.2700	0.2700	+35.000%	25	721	-55.556%
2025-04-21	0.2000	0.2000	0.2000	0.2000	0.000%	10	696	-40.000%
2025-04-16	0.2000	0.2000	0.2000	0.2000	0.000%	1	696	-40.000%
2025-04-15	0.2600	0.2600	0.2000	0.2000	-16.667%	42	695	-40.000%
2025-04-14	0.3800	0.3800	0.2400	0.2400	-35.135%	7	654	-50.000%
2025-04-11	0.2600	0.3700	0.2600	0.3700	+37.037%	78	647	-67.568%
2025-04-10	0.3000	0.3000	0.2500	0.2700	0.000%	6	624	-55.556%
2025-04-09	0.2100	0.3000	0.2000	0.2700	+22.727%	28	620	-55.556%
2025-04-08	0.3000	0.3400	0.2200	0.2200	-4.348%	4	611	-45.455%
2025-04-07	0.2000	0.2300	0.2000	0.2300	0.000%	36	607	-47.826%
2025-04-04	0.2500	0.2700	0.2300	0.2300	-14.815%	62	570	-47.826%
2025-04-03	0.2400	0.2900	0.2400	0.2700	-6.897%	11	548	-55.556%
2025-04-02	0.3500	0.3500	0.2900	0.2900	0.000%	96	545	-58.621%
2025-04-01	0.3200	0.3200	0.2800	0.2900	-17.143%	138	459	-58.621%
2025-03-31	0.3400	0.4100	0.3400	0.3500	0.000%	19	494	-65.714%
2025-03-28	0.4000	0.4000	0.3100	0.3500	-18.605%	248	479	-65.714%
2025-03-27	0.4500	0.4700	0.4100	0.4300	-12.245%	120	501	-72.093%
2025-03-26	0.3900	0.4900	0.3900	0.4900	-2.000%	5	486	-75.510%
2025-03-25	0.5500	0.5500	0.5000	0.5000	-13.793%	90	484	-76.000%
2025-03-24	0.6300	0.6600	0.5800	0.5800	-6.452%	23	451	-79.310%
2025-03-21	0.6500	0.6500	0.6200	0.6200	-13.889%	34	451	-80.645%
2025-03-20	0.8400	0.8400	0.7200	0.7200	-4.000%	102	434	-83.333%
2025-03-19	0.8200	0.8200	0.6700	0.7500	+36.364%	33	388	-84.000%
2025-03-18	0.5700	0.6000	0.5100	0.5500	0.000%	23	360	-78.182%
2025-03-14	0.5500	0.5500	0.5500	0.5500	+10.000%	4	359	-78.182%
2025-03-13	0.5600	0.6600	0.5000	0.5000	-23.077%	55	328	-76.000%
2025-03-12	0.6000	0.6500	0.6000	0.6500	-7.143%	39	328	-81.538%
2025-03-11	0.7000	0.7000	0.7000	0.7000	+7.692%	1	354	-82.857%
2025-03-10	0.8000	0.8000	0.6500	0.6500	-30.851%	10	354	-81.538%
2025-03-07	0.9900	0.9900	0.8600	0.9400	+2.174%	106	356	-87.234%
2025-03-06	0.9500	0.9500	0.9200	0.9200	-12.381%	6	400	-86.957%
2025-03-05	1.0500	1.0500	1.0500	1.0500	+7.143%	1	400	-88.571%
2025-03-04	1.0000	1.0500	0.9000	0.9800	-18.333%	12	400	-87.755%
2025-03-03	1.1800	1.2000	1.1800	1.2000	-11.111%	2	391	-90.000%
2025-02-26	1.3300	1.3700	1.3200	1.3500	-25.000%	18	391	-91.111%
2025-02-21	1.4400	1.8000	1.4400	1.8000	+4.046%	4	388	-93.333%
2025-02-20	1.7300	1.7300	1.7300	1.7300	+9.494%	2	386	-93.064%
2025-02-19	1.6200	1.6200	1.5800	1.5800	+8.219%	104	386	-92.405%
2025-02-18	1.5000	1.6500	1.4600	1.4600	-2.013%	11	287	-91.781%
2025-02-14	1.4000	1.4900	1.4000	1.4900	+4.930%	4	287	-91.946%
2025-02-13	1.4200	1.4200	1.4200	1.4200	0.000%	3	284	-91.549%
2025-02-12	1.4300	1.4600	1.4200	1.4200	+0.709%	5	284	-91.549%
2025-02-11	1.7300	1.7300	1.3900	1.4100	-2.083%	7	279	-91.489%
2025-02-10	1.5000	1.5000	1.4400	1.4400	+5.109%	25	276	-91.667%
2025-02-07	1.6500	1.6500	1.3700	1.3700	-11.613%	26	281	-91.241%
2025-02-06	1.7000	1.7000	1.5500	1.5500	-4.321%	3	270	-92.258%
2025-02-05	2.0000	2.0000	1.6200	1.6200	-4.706%	16	271	-92.593%
2025-02-04	1.7100	1.7100	1.7000	1.7000	+4.938%	5	265	-92.941%
2025-02-03	1.6200	1.6200	1.6200	1.6200	-5.814%	2	269	-92.593%
2025-01-29	1.5500	1.8000	1.5500	1.7200	+1.176%	7	267	-93.023%
2025-01-28	1.8400	1.8700	1.7000	1.7000	-8.602%	28	260	-92.941%
2025-01-27	2.3600	2.7400	1.8600	1.8600	-19.481%	72	232	-93.548%
2025-01-24	2.3200	2.4500	2.1600	2.3100	-7.968%	18	167	-94.805%
2025-01-23	2.1200	2.5100	2.1200	2.5100	+4.149%	7	158	-95.219%
2025-01-22	2.1200	2.4400	2.1200	2.4100	+17.561%	6	151	-95.021%
2025-01-21	2.2500	2.2500	2.0300	2.0500	+4.061%	5	133	-94.146%
2025-01-17	1.9700	1.9700	1.9700	1.9700	+5.348%	24	133	-93.909%
2025-01-16	1.8700	1.8700	1.8700	1.8700	-6.500%	13	133	-93.583%
2025-01-15	2.0400	2.1300	2.0000	2.0000	-16.667%	12	140	-94.000%
2025-01-10	2.4000	2.4000	2.4000	2.4000	-4.762%	20	130	-95.000%
2025-01-08	2.5000	2.6000	2.5000	2.5200	-12.500%	4	130	-95.238%

.dark-mode .jJY05J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJY05J{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20270115C10SPCE Jan 15 2027 10.00 Call (SPCE270115C00010000)option OPRA

SPCE20270115C10
SPCE Jan 15 2027 10.00 Call (SPCE270115C00010000)
option OPRA