Dark

SPCE20270115C2
SPCE Jan 15 2027 2.00 Call (SPCE270115C00002000)
option OPRA

EOD

Aug 20, 2026

1.22-8.271%(-0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.2200	1.2200	1.2200	1.2200	-8.271%	1	8,251	0.000%
2026-08-19	1.3300	1.3300	1.3300	1.3300	+2.308%	2	8,252	-8.271%
2026-08-18	1.3200	1.3200	1.3000	1.3000	-13.907%	122	8,252	-6.154%
2026-08-14	1.5700	1.5700	1.4800	1.5100	+17.969%	413	8,287	-19.205%
2026-08-13	1.2900	1.3800	1.2400	1.2800	-16.340%	1,528	7,886	-4.688%
2026-08-12	1.6600	1.6600	1.4000	1.5300	+4.795%	21	8,074	-20.261%
2026-08-11	1.4500	1.5000	1.4100	1.4600	+7.353%	36	8,069	-16.438%
2026-08-10	1.4000	1.4000	1.3600	1.3600	-1.449%	2	8,069	-10.294%
2026-08-07	1.3700	1.4300	1.3400	1.3800	+15.000%	112	8,068	-11.594%
2026-08-06	1.2000	1.2000	1.2000	1.2000	0.000%	1	8,073	+1.667%
2026-08-05	1.1900	1.2100	1.1900	1.2000	0.000%	46	8,073	+1.667%
2026-08-04	1.1700	1.2200	1.1300	1.2000	+9.091%	25	8,072	+1.667%
2026-08-03	0.9600	1.1300	0.9600	1.1000	+23.596%	245	8,092	+10.909%
2026-07-31	0.8400	0.9300	0.8100	0.8900	-1.111%	75	8,206	+37.079%
2026-07-30	0.9500	0.9600	0.9000	0.9000	+8.434%	24	8,224	+35.556%
2026-07-29	0.8600	0.8600	0.8200	0.8300	-2.353%	86	8,200	+46.988%
2026-07-28	0.8400	0.8500	0.8400	0.8500	-1.163%	71	8,122	+43.529%
2026-07-27	0.8600	0.8600	0.8600	0.8600	-1.149%	3	8,089	+41.860%
2026-07-24	0.8700	0.8700	0.8400	0.8700	-8.421%	10	8,090	+40.230%
2026-07-23	0.9500	0.9500	0.9500	0.9500	-4.040%	60	8,091	+28.421%
2026-07-22	1.0700	1.0700	0.9900	0.9900	-4.808%	44	8,084	+23.232%
2026-07-21	1.0200	1.0500	1.0200	1.0400	+13.043%	11	8,125	+17.308%
2026-07-20	0.9000	0.9200	0.9000	0.9200	-4.167%	40	8,125	+32.609%
2026-07-17	1.0000	1.0000	0.9400	0.9600	-8.571%	11	8,085	+27.083%
2026-07-16	1.0500	1.0500	1.0500	1.0500	-16.000%	1	8,084	+16.190%
2026-07-15	1.1300	1.2500	1.1300	1.2500	+25.000%	18	8,083	-2.400%
2026-07-14	1.0000	1.0300	1.0000	1.0000	+11.111%	131	8,099	+22.000%
2026-07-13	1.0000	1.0000	0.8600	0.9000	-11.765%	328	8,121	+35.556%
2026-07-10	1.1000	1.1000	1.0200	1.0200	-3.774%	13	8,069	+19.608%
2026-07-09	1.1000	1.1500	1.0600	1.0600	+0.952%	200	8,065	+15.094%
2026-07-08	1.0400	1.2400	1.0300	1.0500	+1.942%	95	7,865	+16.190%
2026-07-07	1.0400	1.0400	0.9700	1.0300	-6.364%	406	7,840	+18.447%
2026-07-06	1.1000	1.1000	1.1000	1.1000	0.000%	1	7,458	+10.909%
2026-07-02	1.1300	1.1300	1.1000	1.1000	-17.293%	2	7,457	+10.909%
2026-07-01	1.5000	1.5000	1.3200	1.3300	+6.400%	35	7,457	-8.271%
2026-06-30	1.2500	1.2500	1.2500	1.2500	-6.015%	1	7,457	-2.400%
2026-06-29	1.3400	1.3400	1.3300	1.3300	+8.130%	2	7,458	-8.271%
2026-06-26	1.1600	1.2700	1.1600	1.2300	+21.782%	78	7,456	-0.813%
2026-06-25	1.1000	1.1200	1.0000	1.0100	-10.619%	186	7,401	+20.792%
2026-06-24	1.2300	1.2700	1.1300	1.1300	-17.518%	15	7,235	+7.965%
2026-06-23	1.5300	1.5300	1.3500	1.3700	-8.667%	99	7,236	-10.949%
2026-06-22	1.5000	1.5100	1.4400	1.5000	-9.091%	72	7,147	-18.667%
2026-06-18	1.6500	1.6500	1.6500	1.6500	-10.326%	30	7,071	-26.061%
2026-06-17	1.7500	1.8400	1.7500	1.8400	+8.876%	43	7,071	-33.696%
2026-06-16	1.7600	1.7600	1.6200	1.6900	-8.649%	268	7,071	-27.811%
2026-06-15	2.2000	2.3100	1.8500	1.8500	-21.277%	103	6,156	-34.054%
2026-06-12	2.8100	2.8100	2.0500	2.3500	-44.048%	637	6,156	-48.085%
2026-06-11	3.5000	4.2000	3.5000	4.2000	+61.538%	500	6,156	-70.952%
2026-06-10	2.6000	2.6000	2.6000	2.6000	-5.455%	158	6,486	-53.077%
2026-06-09	2.8800	2.9500	2.5800	2.7500	+7.004%	85	6,350	-55.636%
2026-06-08	2.7500	2.7500	2.4000	2.5700	-1.154%	87	6,313	-52.529%
2026-06-05	2.7600	2.8000	2.5800	2.6000	-21.212%	88	6,287	-53.077%
2026-06-04	3.2000	3.3000	3.1300	3.3000	+32.000%	22	6,291	-63.030%
2026-06-03	2.8500	3.0000	2.5000	2.5000	-14.384%	265	6,273	-51.200%
2026-06-02	4.2500	4.3100	2.6100	2.9200	-49.655%	456	6,249	-58.219%
2026-06-01	5.1500	7.0000	4.6500	5.8000	+31.222%	423	6,352	-78.966%
2026-05-29	2.9000	4.7000	2.8300	4.4200	+60.727%	1,139	6,578	-72.398%
2026-05-28	2.1200	2.7900	2.1200	2.7500	+30.332%	36	6,889	-55.636%
2026-05-27	2.1000	2.2000	2.0000	2.1100	+4.975%	60	6,888	-42.180%
2026-05-26	1.7000	2.2200	1.7000	2.0100	+18.235%	70	6,891	-39.303%
2026-05-22	1.2600	1.8000	1.2600	1.7000	+39.344%	126	6,882	-28.235%
2026-05-21	0.9900	1.2200	0.9900	1.2200	+16.190%	37	6,898	0.000%
2026-05-20	1.0100	1.1000	1.0000	1.0500	-4.545%	62	6,898	+16.190%
2026-05-19	1.0200	1.1000	1.0200	1.1000	-4.348%	21	6,850	+10.909%
2026-05-18	1.3500	1.3500	1.1100	1.1500	-8.730%	48	6,850	+6.087%
2026-05-15	1.4500	1.4500	1.2600	1.2600	-16.000%	50	6,850	-3.175%
2026-05-14	1.5000	1.5000	1.5000	1.5000	+18.110%	2	6,859	-18.667%
2026-05-12	1.2700	1.2700	1.2700	1.2700	-3.053%	1	6,857	-3.937%
2026-05-11	1.3300	1.5000	1.3000	1.3100	-10.884%	29	6,857	-6.870%
2026-05-08	1.1200	1.4700	1.1200	1.4700	+34.862%	163	6,851	-17.007%
2026-05-07	1.0500	1.1500	1.0500	1.0900	-2.679%	14	6,808	+11.927%
2026-05-06	1.1100	1.1500	1.1000	1.1200	+6.667%	9	6,805	+8.929%
2026-05-05	1.1300	1.1300	1.0500	1.0500	-4.545%	4	6,801	+16.190%
2026-05-04	1.1400	1.1400	1.1000	1.1000	-8.333%	10	6,801	+10.909%
2026-05-01	1.2000	1.2000	1.2000	1.2000	+20.000%	5	6,800	+1.667%
2026-04-30	1.0300	1.0300	1.0000	1.0000	-0.990%	7	6,800	+22.000%
2026-04-29	1.0000	1.0100	0.9500	1.0100	-2.885%	41	6,795	+20.792%
2026-04-28	1.1000	1.1000	1.0000	1.0400	-5.455%	24	6,807	+17.308%
2026-04-27	1.1600	1.1600	1.1000	1.1000	-7.563%	35	6,806	+10.909%
2026-04-24	1.2100	1.2200	1.1900	1.1900	-11.194%	9	6,797	+2.521%
2026-04-23	1.3000	1.3400	1.3000	1.3400	-3.597%	4	6,793	-8.955%
2026-04-22	1.5100	1.5100	1.3900	1.3900	-7.947%	4	6,794	-12.230%
2026-04-21	1.4600	1.6700	1.3800	1.5100	+5.594%	20	6,804	-19.205%
2026-04-20	1.3500	1.4300	1.3300	1.4300	+5.926%	10	6,804	-14.685%
2026-04-17	1.5000	1.5000	1.3500	1.3500	+6.299%	50	6,800	-9.630%
2026-04-15	1.2700	1.2700	1.2700	1.2700	-8.633%	1	6,797	-3.937%
2026-04-14	1.4000	1.4000	1.3900	1.3900	+2.963%	9	6,798	-12.230%
2026-04-13	1.4700	1.4700	1.3500	1.3500	-11.184%	5	6,798	-9.630%
2026-04-10	1.4400	1.6000	1.4400	1.5200	-0.654%	66	6,800	-19.737%
2026-04-09	1.4500	1.5500	1.3600	1.5300	+1.325%	67	6,856	-20.261%
2026-04-08	1.6300	1.7900	1.4400	1.5100	-0.658%	49	6,797	-19.205%
2026-04-07	1.4300	1.6100	1.3000	1.5200	-7.879%	24	6,808	-19.737%
2026-04-06	1.2700	1.6700	1.2400	1.6500	+33.065%	373	6,795	-26.061%
2026-04-02	0.9000	1.2400	0.9000	1.2400	+13.761%	2	6,647	-1.613%
2026-04-01	0.9000	1.0900	0.9000	1.0900	+28.235%	37	6,647	+11.927%
2026-03-31	0.9500	1.1000	0.8500	0.8500	+8.974%	169	6,645	+43.529%
2026-03-30	0.8400	0.8400	0.7800	0.7800	-8.235%	190	6,627	+56.410%
2026-03-27	0.9000	0.9000	0.8500	0.8500	-12.371%	280	6,454	+43.529%
2026-03-26	1.0000	1.0000	0.9700	0.9700	-4.902%	92	6,202	+25.773%
2026-03-25	1.0000	1.0400	1.0000	1.0200	+7.368%	13	6,119	+19.608%
2026-03-24	0.9500	0.9500	0.9500	0.9500	0.000%	5	6,111	+28.421%
2026-03-23	0.9500	0.9500	0.9500	0.9500	-5.000%	4	6,116	+28.421%
2026-03-20	1.0000	1.0000	1.0000	1.0000	-8.257%	10	6,116	+22.000%
2026-03-18	1.1300	1.1300	1.0900	1.0900	-5.217%	8	6,116	+11.927%
2026-03-17	1.1400	1.1500	1.1400	1.1500	+15.000%	11	6,108	+6.087%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-9.091%	1	6,108	+22.000%
2026-03-12	1.0000	1.1000	1.0000	1.1000	+10.000%	13	6,109	+10.909%
2026-03-11	1.0000	1.0000	1.0000	1.0000	-4.762%	1	6,108	+22.000%
2026-03-10	1.0500	1.0500	1.0500	1.0500	0.000%	1	6,108	+16.190%
2026-03-09	1.0500	1.0500	1.0500	1.0500	+2.941%	8	6,109	+16.190%
2026-03-06	1.0200	1.0200	1.0200	1.0200	+8.511%	1	6,101	+19.608%
2026-03-05	0.9400	0.9400	0.9400	0.9400	-22.951%	10	6,102	+29.787%
2026-03-03	1.0600	1.2200	0.8900	1.2200	+6.087%	100	6,112	0.000%
2026-03-02	1.1500	1.1500	1.1500	1.1500	-3.361%	5	6,108	+6.087%
2026-02-27	1.1900	1.1900	1.1900	1.1900	+8.182%	10	6,107	+2.521%
2026-02-26	1.1000	1.1000	1.1000	1.1000	0.000%	1	6,099	+10.909%
2026-02-25	1.1000	1.1000	1.1000	1.1000	+4.762%	1	6,101	+10.909%
2026-02-24	1.0500	1.0500	1.0500	1.0500	+5.000%	80	6,101	+16.190%
2026-02-23	1.0500	1.0700	1.0000	1.0000	-28.058%	30	6,101	+22.000%
2026-02-20	1.3900	1.3900	1.3900	1.3900	+29.907%	1	6,097	-12.230%
2026-02-19	1.0700	1.0700	1.0700	1.0700	-2.727%	1	6,096	+14.019%
2026-02-17	1.0000	1.1000	1.0000	1.1000	-4.348%	6	6,097	+10.909%
2026-02-13	1.1500	1.1500	1.1500	1.1500	+4.545%	15	6,082	+6.087%
2026-02-11	1.1000	1.1000	1.1000	1.1000	-7.563%	1	6,082	+10.909%
2026-02-10	1.1900	1.1900	1.1900	1.1900	+23.958%	1	6,083	+2.521%
2026-02-05	0.9700	0.9700	0.9600	0.9600	-16.522%	19	6,082	+27.083%
2026-02-04	1.1500	1.1500	1.1500	1.1500	-4.167%	50	6,063	+6.087%
2026-02-02	1.2000	1.2000	1.2000	1.2000	-3.226%	50	6,113	+1.667%
2026-01-30	1.2400	1.2400	1.2400	1.2400	-4.615%	1	6,063	-1.613%
2026-01-29	1.4900	1.6000	1.3000	1.3000	-8.451%	17	6,062	-6.154%
2026-01-28	1.4200	1.4200	1.4200	1.4200	+4.412%	10	6,058	-14.085%
2026-01-26	1.3700	1.3700	1.3600	1.3600	-2.857%	101	6,048	-10.294%
2026-01-23	1.5000	1.5000	1.4000	1.4000	-6.667%	7	5,974	-12.857%
2026-01-22	1.4800	1.6000	1.4800	1.5000	+11.111%	21	5,973	-18.667%
2026-01-21	1.3500	1.3500	1.3500	1.3500	-10.000%	14	5,963	-9.630%
2026-01-20	1.4400	1.5000	1.4400	1.5000	-3.226%	150	5,963	-18.667%
2026-01-16	1.6300	1.6300	1.5500	1.5500	+9.929%	36	5,812	-21.290%
2026-01-15	1.4100	1.4100	1.4100	1.4100	-2.083%	1	5,812	-13.475%
2026-01-12	1.4900	1.4900	1.3800	1.4400	-7.097%	172	5,811	-15.278%
2026-01-09	1.6100	1.6100	1.5500	1.5500	+8.392%	44	5,696	-21.290%
2026-01-08	1.5000	1.5000	1.4300	1.4300	-10.063%	11	5,682	-14.685%
2026-01-06	1.5900	1.5900	1.5900	1.5900	+0.633%	2	5,682	-23.270%
2026-01-05	1.5800	1.5800	1.5800	1.5800	+4.636%	1	5,681	-22.785%
2026-01-02	1.5500	1.6400	1.5100	1.5100	-7.362%	152	5,681	-19.205%
2025-12-30	1.6600	1.8600	1.6300	1.6300	+8.667%	125	5,575	-25.153%
2025-12-29	1.5200	1.5200	1.5000	1.5000	+0.671%	8	5,575	-18.667%
2025-12-26	1.5100	1.5100	1.4900	1.4900	-25.500%	3	5,575	-18.121%
2025-12-22	2.0000	2.0000	2.0000	2.0000	+27.389%	2	5,575	-39.000%
2025-12-19	1.5700	1.5700	1.5700	1.5700	-12.778%	23	5,575	-22.293%
2025-12-18	1.8000	1.8000	1.7200	1.8000	+2.273%	70	5,575	-32.222%
2025-12-17	1.7600	1.7600	1.7600	1.7600	+17.333%	1	5,572	-30.682%
2025-12-15	1.5000	1.5000	1.5000	1.5000	-16.201%	1	5,571	-18.667%
2025-12-12	1.7900	1.7900	1.7900	1.7900	-19.731%	20	5,572	-31.844%
2025-12-10	2.0000	2.2300	2.0000	2.2300	+9.852%	2	5,572	-45.291%
2025-12-09	2.2000	2.3300	2.0300	2.0300	-19.763%	378	5,573	-39.901%
2025-12-05	2.5300	2.5300	2.5300	2.5300	-2.692%	16	5,573	-51.779%
2025-12-04	2.4900	2.6200	2.3300	2.6000	+16.071%	30	5,573	-53.077%
2025-12-03	2.2400	2.2400	2.2400	2.2400	-4.681%	2	5,573	-45.536%
2025-12-02	2.2500	2.3500	2.2500	2.3500	+24.339%	11	5,573	-48.085%
2025-11-26	1.8900	1.8900	1.8900	1.8900	+6.180%	25	5,561	-35.450%
2025-11-25	1.7800	1.7800	1.7800	1.7800	+4.706%	50	5,561	-31.461%
2025-11-24	1.7500	1.7600	1.7000	1.7000	+2.410%	128	5,561	-28.235%
2025-11-21	2.0400	2.0400	1.6600	1.6600	-15.306%	135	5,527	-26.506%
2025-11-20	2.0000	2.0000	1.9600	1.9600	+2.618%	36	5,527	-37.755%
2025-11-19	1.9100	1.9100	1.9100	1.9100	-6.373%	35	5,527	-36.126%
2025-11-18	2.1000	2.1000	1.9100	2.0400	-2.392%	415	5,527	-40.196%
2025-11-14	2.0600	2.0900	2.0600	2.0900	+16.111%	11	5,527	-41.627%
2025-11-13	1.8000	1.8000	1.8000	1.8000	-1.639%	1	5,527	-32.222%
2025-11-07	1.8300	1.8300	1.8300	1.8300	-17.937%	20	5,527	-33.333%
2025-11-04	2.2300	2.2300	2.2300	2.2300	+6.190%	1	5,527	-45.291%
2025-11-03	2.2000	2.2000	2.1000	2.1000	-8.696%	2	5,527	-41.905%
2025-10-31	2.3000	2.3000	2.3000	2.3000	+12.195%	1	5,527	-46.957%
2025-10-30	2.0000	2.0500	2.0000	2.0500	-7.240%	23	5,527	-40.488%
2025-10-28	2.2100	2.2100	2.2100	2.2100	-7.917%	4	5,526	-44.796%
2025-10-27	2.3500	2.4000	2.3500	2.4000	+18.812%	21	5,526	-49.167%
2025-10-22	2.1500	2.1500	2.0200	2.0200	-10.222%	20	5,526	-39.604%
2025-10-21	2.2500	2.2500	2.2500	2.2500	-4.661%	1	5,526	-45.778%
2025-10-17	2.4500	2.4500	2.3600	2.3600	-12.268%	31	5,526	-48.305%
2025-10-16	3.1400	3.2300	2.6900	2.6900	-1.825%	6	5,526	-54.647%
2025-10-15	2.7800	2.9900	2.6700	2.7400	-3.860%	8	5,526	-55.474%
2025-10-14	2.6700	2.8500	2.3300	2.8500	+17.284%	30	5,526	-57.193%
2025-10-13	2.4200	2.4300	2.4200	2.4300	+3.404%	10	5,527	-49.794%
2025-10-10	2.8000	2.9400	2.2500	2.3500	+3.524%	67	5,527	-48.085%
2025-10-09	2.4900	2.4900	2.2500	2.2700	-4.622%	18	5,542	-46.256%
2025-10-08	2.3300	2.4200	2.3300	2.3800	-7.393%	3	5,542	-48.739%
2025-10-07	2.5000	2.5700	2.4000	2.5700	+9.362%	22	5,547	-52.529%
2025-10-06	2.3200	2.3600	2.3200	2.3500	-2.083%	4	5,547	-48.085%
2025-10-03	2.5000	2.5600	2.2500	2.4000	+12.150%	65	5,547	-49.167%
2025-10-02	2.3700	2.3700	2.1400	2.1400	+1.905%	21	5,554	-42.991%
2025-10-01	2.1900	2.2400	2.1000	2.1000	+3.960%	41	5,554	-41.905%
2025-09-29	2.0200	2.0200	2.0200	2.0200	+12.222%	4	5,561	-39.604%
2025-09-26	1.7200	1.8000	1.7200	1.8000	-9.091%	2	5,561	-32.222%
2025-09-25	1.9000	1.9900	1.7700	1.9800	-5.714%	5	5,562	-38.384%
2025-09-24	2.0000	2.1000	2.0000	2.1000	+8.247%	2	5,562	-41.905%
2025-09-23	1.8500	2.1800	1.8400	1.9400	+17.576%	74	5,561	-37.113%
2025-09-18	1.6200	1.6500	1.6200	1.6500	+3.125%	2	5,569	-26.061%
2025-09-17	1.6500	1.6500	1.6000	1.6000	+4.575%	65	5,569	-23.750%
2025-09-16	1.6000	1.6000	1.5300	1.5300	-5.556%	31	5,509	-20.261%
2025-09-15	1.7600	1.7600	1.6000	1.6200	-5.814%	26	5,509	-24.691%
2025-09-12	1.5900	1.7200	1.5900	1.7200	+10.968%	24	5,509	-29.070%
2025-09-11	1.5500	1.5500	1.5500	1.5500	+3.333%	10	5,509	-21.290%
2025-09-10	1.5000	1.5000	1.5000	1.5000	-18.919%	1	5,509	-18.667%
2025-09-08	1.4000	1.8500	1.4000	1.8500	+24.161%	5	5,509	-34.054%
2025-09-05	1.6000	1.6000	1.4900	1.4900	+2.759%	9	5,509	-18.121%
2025-09-04	1.4100	1.4500	1.4100	1.4500	+11.538%	14	5,509	-15.862%
2025-09-03	1.4700	1.5200	1.3000	1.3000	-12.752%	27	5,509	-6.154%
2025-09-02	1.4800	1.5400	1.3900	1.4900	-1.974%	50	5,509	-18.121%
2025-08-29	1.5400	1.5800	1.4000	1.5200	+1.333%	33	5,509	-19.737%
2025-08-28	1.6800	1.6800	1.3900	1.5000	+1.351%	47	5,509	-18.667%
2025-08-27	1.4800	1.4800	1.4800	1.4800	-4.516%	3	5,509	-17.568%
2025-08-26	1.5100	1.7500	1.5100	1.5500	0.000%	6	5,509	-21.290%
2025-08-25	1.6000	1.6100	1.5500	1.5500	+9.929%	5	5,509	-21.290%
2025-08-22	1.4400	1.4400	1.4100	1.4100	0.000%	6	5,509	-13.475%
2025-08-21	1.3500	1.4100	1.3200	1.4100	+4.444%	29	5,509	-13.475%
2025-08-19	1.3500	1.3500	1.3500	1.3500	-3.571%	8	5,509	-9.630%
2025-08-18	1.4600	1.4600	1.3500	1.4000	+5.263%	31	5,509	-12.857%
2025-08-15	1.3500	1.4600	1.3000	1.3300	-2.920%	436	5,509	-8.271%
2025-08-14	1.3400	1.5000	1.2700	1.3700	+3.788%	719	5,379	-10.949%
2025-08-13	1.3600	1.4800	1.2500	1.3200	+0.763%	376	5,029	-7.576%
2025-08-12	1.4000	1.4600	1.2900	1.3100	-0.758%	219	4,949	-6.870%
2025-08-11	1.4000	1.4600	1.2700	1.3200	-6.383%	263	4,949	-7.576%
2025-08-08	1.5000	1.6500	1.4000	1.4100	-13.497%	86	4,949	-13.475%
2025-08-07	1.8300	1.8500	1.6300	1.6300	-18.905%	47	4,899	-25.153%
2025-08-06	2.2800	2.2800	1.9900	2.0100	-5.634%	11	4,899	-39.303%
2025-08-05	2.1600	2.1600	2.0600	2.1300	+5.446%	14	4,897	-42.723%
2025-08-04	2.0600	2.1000	2.0000	2.0200	-1.463%	19	4,891	-39.604%
2025-08-01	1.8800	2.0500	1.8800	2.0500	+5.128%	49	4,891	-40.488%
2025-07-31	1.9100	2.0000	1.9100	1.9500	+8.333%	14	4,889	-37.436%
2025-07-30	1.9300	1.9800	1.8000	1.8000	-3.743%	16	4,892	-32.222%
2025-07-29	2.0000	2.0000	1.8500	1.8700	-8.333%	11	4,892	-34.759%
2025-07-28	2.2200	2.3300	2.0400	2.0400	-2.857%	5	4,892	-40.196%
2025-07-25	2.4000	2.4000	2.1000	2.1000	-10.256%	36	4,892	-41.905%
2025-07-24	2.5100	2.5200	2.3000	2.3400	-8.949%	23	4,892	-47.863%
2025-07-23	2.5000	2.6100	2.3400	2.5700	+23.558%	92	4,892	-52.529%
2025-07-22	2.5300	2.5500	2.0300	2.0800	-8.370%	52	4,824	-41.346%
2025-07-21	2.3000	2.3000	2.1500	2.2700	+5.093%	163	4,824	-46.256%
2025-07-18	1.9300	2.1800	1.9000	2.1600	+8.000%	217	4,740	-43.519%
2025-07-17	1.8000	2.0000	1.8000	2.0000	+26.582%	14	4,639	-39.000%
2025-07-16	1.5000	1.5900	1.4300	1.5800	+8.219%	56	4,642	-22.785%
2025-07-15	1.5000	1.5500	1.4600	1.4600	+4.286%	23	4,645	-16.438%
2025-07-14	1.5000	1.5000	1.4000	1.4000	0.000%	45	4,644	-12.857%
2025-07-11	1.4000	1.4000	1.4000	1.4000	-6.667%	20	4,640	-12.857%
2025-07-10	1.5000	1.5000	1.5000	1.5000	+15.385%	4	4,640	-18.667%
2025-07-09	1.2300	1.4000	1.2300	1.3000	+5.691%	13	4,640	-6.154%
2025-07-08	1.2300	1.2300	1.2300	1.2300	+2.500%	10	4,640	-0.813%
2025-07-07	1.1600	1.3500	1.1600	1.2000	+1.695%	46	4,640	+1.667%
2025-07-03	1.1900	1.2700	1.1800	1.1800	-12.593%	50	4,640	+3.390%
2025-07-02	1.5000	1.5000	1.2300	1.3500	+19.469%	18	4,640	-9.630%
2025-07-01	1.2300	1.2300	1.0200	1.1300	-7.377%	32	4,655	+7.965%
2025-06-30	1.3000	1.3500	1.1000	1.2200	-4.688%	21	4,655	0.000%
2025-06-27	1.3000	1.3000	1.2100	1.2800	-3.030%	3	4,655	-4.688%
2025-06-26	1.3000	1.3500	1.3000	1.3200	+1.538%	52	4,655	-7.576%
2025-06-24	1.3000	1.3000	1.3000	1.3000	+4.000%	1	4,655	-6.154%
2025-06-23	1.4300	1.4300	1.2300	1.2500	-9.420%	15	4,655	-2.400%
2025-06-20	1.2800	1.3800	1.2800	1.3800	+0.730%	24	4,654	-11.594%
2025-06-18	1.4400	1.4500	1.3700	1.3700	+1.481%	16	4,654	-10.949%
2025-06-17	1.3000	1.5000	1.3000	1.3500	-8.163%	14	4,654	-9.630%
2025-06-16	1.4000	1.4700	1.4000	1.4700	+8.889%	8	4,666	-17.007%
2025-06-13	1.2500	1.8400	1.2500	1.3500	-16.667%	20	4,666	-9.630%
2025-06-12	1.4500	1.6200	1.4000	1.6200	+8.000%	18	4,666	-24.691%
2025-06-11	1.5900	1.6000	1.4700	1.5000	-11.765%	19	4,666	-18.667%
2025-06-10	1.7000	1.8500	1.7000	1.7000	+3.030%	122	4,674	-28.235%
2025-06-09	1.6700	1.9100	1.6500	1.6500	+3.125%	15	4,637	-26.061%
2025-06-06	1.3500	1.8300	1.3500	1.6000	0.000%	96	4,636	-23.750%
2025-06-05	1.6000	1.7200	1.4500	1.6000	-8.571%	42	4,636	-23.750%
2025-06-04	1.6000	1.8100	1.6000	1.7500	+10.759%	22	4,636	-30.286%
2025-06-03	1.5500	1.5800	1.3000	1.5800	+6.757%	4	4,636	-22.785%
2025-06-02	1.6900	1.6900	1.4800	1.4800	-1.333%	11	4,637	-17.568%
2025-05-30	1.6600	1.6600	1.5000	1.5000	-16.667%	12	4,637	-18.667%
2025-05-28	1.9000	1.9000	1.8000	1.8000	+1.124%	6	4,637	-32.222%
2025-05-27	1.8000	2.1800	1.7800	1.7800	-7.292%	10	4,637	-31.461%
2025-05-23	1.9000	1.9200	1.9000	1.9200	-4.000%	50	4,614	-36.458%
2025-05-22	2.2400	2.2400	2.0000	2.0000	+5.263%	37	4,614	-39.000%
2025-05-21	2.1100	2.1100	1.9000	1.9000	-13.636%	27	4,614	-35.789%
2025-05-20	2.6000	2.6000	2.2000	2.2000	-9.836%	46	4,614	-44.545%
2025-05-19	2.6300	2.6300	2.4400	2.4400	-14.386%	5	4,591	-50.000%
2025-05-16	4.2500	4.3800	2.8500	2.8500	+58.333%	124	5,237	-57.193%
2025-05-15	1.8000	1.8000	1.8000	1.8000	-5.759%	5	5,250	-32.222%
2025-05-14	1.9100	1.9100	1.9100	1.9100	+19.375%	4	5,250	-36.126%
2025-05-13	1.5000	1.6000	1.5000	1.6000	+6.667%	5	5,250	-23.750%
2025-05-12	1.5500	1.5500	1.5000	1.5000	+14.504%	3	5,250	-18.667%
2025-05-08	1.4800	1.5000	1.3100	1.3100	+0.769%	56	5,251	-6.870%
2025-05-07	1.3000	1.3000	1.3000	1.3000	-2.985%	1	5,246	-6.154%
2025-05-06	1.3900	1.3900	1.3400	1.3400	-4.286%	3	5,246	-8.955%
2025-05-05	1.4000	1.4000	1.4000	1.4000	0.000%	1	5,246	-12.857%
2025-05-02	1.4000	1.4000	1.4000	1.4000	+6.061%	2	5,246	-12.857%
2025-05-01	1.3900	1.3900	1.3200	1.3200	+5.600%	2	5,246	-7.576%
2025-04-30	1.3000	1.3000	1.2500	1.2500	-15.541%	4	5,245	-2.400%
2025-04-28	1.4000	1.4800	1.4000	1.4800	+10.448%	8	5,245	-17.568%
2025-04-25	1.3000	1.3400	1.2500	1.3400	+3.876%	16	5,245	-8.955%
2025-04-24	1.2900	1.2900	1.2900	1.2900	+3.200%	1	5,245	-5.426%
2025-04-23	1.5400	1.5400	1.1500	1.2500	-13.793%	183	5,245	-2.400%
2025-04-17	1.4500	1.4500	1.4500	1.4500	+30.631%	1	5,065	-15.862%
2025-04-09	1.3900	1.3900	0.9500	1.1100	+11.000%	72	5,065	+9.910%
2025-04-08	1.0000	1.0000	1.0000	1.0000	-28.571%	25	4,995	+22.000%
2025-04-03	1.4000	1.4000	1.4000	1.4000	+14.754%	1	4,995	-12.857%
2025-04-01	1.1500	1.3200	1.1500	1.2200	-18.667%	136	4,994	0.000%
2025-03-28	1.5000	1.5000	1.5000	1.5000	-7.407%	400	4,863	-18.667%
2025-03-27	1.7000	1.7000	1.6200	1.6200	-14.737%	43	4,754	-24.691%
2025-03-26	1.8500	1.9000	1.8500	1.9000	-12.037%	170	4,724	-35.789%
2025-03-21	2.1600	2.1600	2.1600	2.1600	-11.837%	2	4,582	-43.519%
2025-03-20	2.4000	2.6000	2.4000	2.4500	+6.522%	5	4,584	-50.204%
2025-03-19	2.3000	2.3000	2.3000	2.3000	+26.374%	1	4,581	-46.957%
2025-03-18	1.8200	1.8200	1.8200	1.8200	+4.000%	1	4,581	-32.967%
2025-03-17	1.9500	1.9500	1.7500	1.7500	+16.667%	13	4,581	-30.286%
2025-03-14	1.7100	1.7100	1.5000	1.5000	-3.226%	1,040	4,581	-18.667%
2025-03-13	1.8200	1.8200	1.5000	1.5500	-4.321%	2,260	1,806	-21.290%
2025-03-12	1.6000	1.6200	1.6000	1.6200	-9.497%	2	1,806	-24.691%
2025-03-11	1.8000	1.8000	1.6500	1.7900	-18.636%	1,786	1,805	-31.844%
2025-03-10	2.2000	2.2000	2.2000	2.2000	-5.172%	1	662	-44.545%
2025-03-05	2.3200	2.3200	2.3200	2.3200	+0.870%	1	661	-47.414%
2025-03-03	2.3000	2.3000	2.3000	2.3000	-12.214%	2	660	-46.957%
2025-02-28	2.8500	4.0000	2.6200	2.6200	-28.610%	366	658	-53.435%
2025-02-27	2.6000	3.6700	2.6000	3.6700	+0.824%	4	654	-66.757%
2025-02-24	3.6400	3.6400	3.6400	3.6400	+39.464%	10	652	-66.484%
2025-02-21	2.6100	2.6100	2.6100	2.6100	-15.806%	400	642	-53.257%
2025-02-20	3.1000	3.1000	3.1000	3.1000	+0.649%	1	642	-60.645%
2025-02-19	3.1000	3.1000	3.0800	3.0800	+5.842%	2	641	-60.390%
2025-02-14	2.9100	2.9100	2.9100	2.9100	+2.105%	10	644	-58.076%
2025-02-12	2.9000	2.9000	2.8500	2.8500	-3.390%	200	644	-57.193%
2025-02-07	3.0000	3.0000	2.9500	2.9500	-7.813%	4	444	-58.644%
2025-02-04	3.2000	3.2000	3.2000	3.2000	-5.882%	30	442	-61.875%
2025-01-31	3.4000	3.4000	3.4000	3.4000	+1.493%	4	412	-64.118%
2025-01-29	3.3500	3.3500	3.3500	3.3500	-14.103%	1	410	-63.582%
2025-01-24	4.1500	4.1500	3.9000	3.9000	-2.500%	22	409	-68.718%
2025-01-23	4.0000	4.0000	4.0000	4.0000	0.000%	1	399	-69.500%
2025-01-22	6.5000	6.5000	4.0000	4.0000	0.000%	41	399	-69.500%
2025-01-14	3.9500	4.0400	3.9500	4.0000	0.000%	4	358	-69.500%
2025-01-13	4.0000	4.0000	4.0000	4.0000	-5.882%	2	359	-69.500%
2025-01-10	4.2500	4.2500	4.2500	4.2500	-5.556%	2	359	-71.294%
2025-01-08	4.5000	4.5000	4.4900	4.5000	-4.255%	3	356	-72.889%
2025-01-07	4.7000	4.7000	4.7000	4.7000	+4.444%	20	356	-74.043%
2025-01-02	4.5000	4.5000	4.5000	4.5000	+0.446%	20	356	-72.889%
2024-12-31	4.8000	4.8000	4.4800	4.4800	-8.197%	6	330	-72.768%
2024-12-26	4.8800	4.8800	4.8800	4.8800	-1.414%	1	330	-75.000%
2024-12-20	4.9500	4.9500	4.9500	4.9500	+5.096%	1	330	-75.354%
2024-12-19	4.7100	4.7100	4.7100	4.7100	-0.842%	2	329	-74.098%
2024-12-18	4.7600	4.7600	4.7500	4.7500	-5.000%	100	327	-74.316%
2024-12-13	5.0000	5.0000	5.0000	5.0000	+2.881%	204	330	-75.600%
2024-12-12	4.8500	4.9000	4.8500	4.8600	-3.762%	3	228	-74.897%
2024-12-09	4.9800	5.0500	4.9800	5.0500	+3.061%	20	227	-75.842%
2024-12-06	5.0100	5.0100	4.8900	4.9000	-2.000%	6	207	-75.102%
2024-11-18	5.0000	5.0000	5.0000	5.0000	+4.167%	179	206	-75.600%
2024-11-07	4.8000	4.8000	4.8000	4.8000	-4.000%	1	27	-74.583%
2024-11-05	5.0000	5.0000	5.0000	5.0000	+5.263%	10	26	-75.600%
2024-11-04	4.7500	4.7500	4.7500	4.7500	-5.000%	3	16	-74.316%
2024-10-31	5.0000	5.0000	5.0000	5.0000	-9.910%	3	19	-75.600%
2024-10-25	5.5500	5.5500	5.5500	5.5500	-7.500%	10	16	-78.018%
2024-10-24	6.0000	6.0000	6.0000	6.0000	-4.000%	4	11	-79.667%
2024-10-18	6.2500	6.2500	6.2500	6.2500	+13.636%	10	7	-80.480%
2024-10-16	5.5000	5.5000	5.5000	5.5000	0.000%	1	2	-77.818%
2024-09-18	5.5000	5.5000	5.5000	5.5000	+2.804%	100	101	-77.818%
2024-09-17	5.3500	5.3500	5.3500	5.3500	0.000%	1	1	-77.196%

.dark-mode .lck79C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lck79C{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20270115C2SPCE Jan 15 2027 2.00 Call (SPCE270115C00002000)option OPRA

SPCE20270115C2
SPCE Jan 15 2027 2.00 Call (SPCE270115C00002000)
option OPRA