Dark

SPCE20270115C3
SPCE Jan 15 2027 3.00 Call (SPCE270115C00003000)
option OPRA

EOD

Aug 20, 2026

0.7800-6.024%(-0.0500)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7800	0.8100	0.7500	0.7800	-6.024%	61	8,031	0.000%
2026-08-19	0.8600	0.8700	0.8300	0.8300	+5.063%	16	8,023	-6.024%
2026-08-18	0.8000	0.8300	0.7900	0.7900	-5.952%	37	8,011	-1.266%
2026-08-17	0.9100	0.9500	0.8200	0.8400	-14.286%	57	8,000	-7.143%
2026-08-14	1.0500	1.0800	0.9300	0.9800	+13.953%	821	7,983	-20.408%
2026-08-13	0.7700	0.9400	0.7700	0.8600	-16.505%	382	7,968	-9.302%
2026-08-12	1.0500	1.0500	1.0000	1.0300	+0.980%	304	7,969	-24.272%
2026-08-11	1.0000	1.0400	0.9900	1.0200	+14.607%	126	7,817	-23.529%
2026-08-10	0.9400	0.9800	0.8900	0.8900	-4.301%	275	7,827	-12.360%
2026-08-07	0.8700	0.9700	0.8700	0.9300	+16.250%	299	7,971	-16.129%
2026-08-06	0.8100	0.8800	0.8000	0.8000	0.000%	161	7,975	-2.500%
2026-08-05	0.7400	0.8500	0.7400	0.8000	+2.564%	41	8,074	-2.500%
2026-08-04	0.8300	0.8500	0.7500	0.7800	+6.849%	331	8,070	0.000%
2026-08-03	0.5900	0.7400	0.5900	0.7300	+30.357%	848	8,104	+6.849%
2026-07-31	0.5400	0.5800	0.5000	0.5600	+5.660%	467	7,826	+39.286%
2026-07-30	0.5300	0.5900	0.5100	0.5300	+1.923%	72	7,802	+47.170%
2026-07-29	0.5000	0.5600	0.4900	0.5200	+1.961%	65	7,778	+50.000%
2026-07-28	0.5400	0.5400	0.4900	0.5100	-3.774%	222	7,742	+52.941%
2026-07-27	0.5300	0.5400	0.5200	0.5300	+1.923%	15	7,647	+47.170%
2026-07-24	0.6100	0.6100	0.5200	0.5200	-11.864%	382	7,645	+50.000%
2026-07-23	0.6000	0.6600	0.5700	0.5900	-6.349%	45	7,528	+32.203%
2026-07-22	0.6700	0.6700	0.6300	0.6300	-12.500%	16	7,545	+23.810%
2026-07-21	0.6600	0.7200	0.6300	0.7200	+16.129%	151	7,542	+8.333%
2026-07-20	0.6300	0.6500	0.5800	0.6200	-3.125%	385	7,466	+25.806%
2026-07-17	0.6300	0.6500	0.6300	0.6400	-7.246%	57	7,351	+21.875%
2026-07-16	0.6800	0.6900	0.6600	0.6900	+1.471%	93	7,347	+13.043%
2026-07-15	0.7700	0.8300	0.6800	0.6800	0.000%	234	7,388	+14.706%
2026-07-14	0.6900	0.7200	0.6700	0.6800	+17.241%	74	7,349	+14.706%
2026-07-13	0.7000	0.7000	0.5800	0.5800	-17.143%	57	7,315	+34.483%
2026-07-10	0.7300	0.7300	0.6700	0.7000	-5.405%	86	7,282	+11.429%
2026-07-09	0.7700	0.7800	0.7400	0.7400	0.000%	59	7,242	+5.405%
2026-07-08	0.7300	0.7600	0.6900	0.7400	+5.714%	82	7,184	+5.405%
2026-07-07	0.7200	0.7500	0.6500	0.7000	-9.091%	1,019	7,106	+11.429%
2026-07-06	0.8000	0.8000	0.7500	0.7700	-2.532%	119	7,500	+1.299%
2026-07-02	0.8400	0.8900	0.7600	0.7900	-3.659%	253	7,402	-1.266%
2026-07-01	0.9300	1.0600	0.8200	0.8200	-6.818%	593	7,402	-4.878%
2026-06-30	0.9700	0.9700	0.8500	0.8800	-1.124%	91	6,837	-11.364%
2026-06-29	1.0300	1.1100	0.8900	0.8900	-6.316%	32	6,803	-12.360%
2026-06-26	0.8000	0.9600	0.7700	0.9500	+37.681%	1,398	6,790	-17.895%
2026-06-25	0.7900	0.8000	0.6900	0.6900	-15.854%	214	5,459	+13.043%
2026-06-24	0.9000	0.9500	0.8200	0.8200	-18.000%	214	5,250	-4.878%
2026-06-23	1.0700	1.1200	0.9900	1.0000	-12.281%	169	5,046	-22.000%
2026-06-22	1.2100	1.2100	1.0600	1.1400	-15.556%	115	4,942	-31.579%
2026-06-18	1.3700	1.3900	1.2000	1.3500	-2.878%	220	5,161	-42.222%
2026-06-17	1.2300	1.5000	1.2300	1.3900	+11.200%	483	5,161	-43.885%
2026-06-16	1.3000	1.4000	1.2100	1.2500	-14.384%	1,245	5,161	-37.600%
2026-06-15	1.6500	1.8000	1.4600	1.4600	-15.116%	1,069	4,757	-46.575%
2026-06-12	2.6000	2.6000	1.5100	1.7200	-50.145%	414	4,757	-54.651%
2026-06-11	2.6500	3.6000	2.6500	3.4500	+41.393%	226	4,757	-77.391%
2026-06-10	2.4200	2.5400	2.1500	2.4400	+4.274%	173	4,721	-68.033%
2026-06-09	2.5000	2.5000	2.0000	2.3400	+6.364%	80	4,662	-66.667%
2026-06-08	2.1100	2.2000	2.0000	2.2000	+4.762%	83	4,675	-64.545%
2026-06-05	2.2900	2.3800	2.0500	2.1000	-16.000%	62	4,662	-62.857%
2026-06-04	1.9000	2.7500	1.9000	2.5000	+21.951%	123	4,656	-68.800%
2026-06-03	2.5000	2.5000	2.0000	2.0500	-8.889%	84	4,635	-61.951%
2026-06-02	4.4500	4.4500	2.1200	2.2500	-55.000%	649	4,677	-65.333%
2026-06-01	5.0000	6.2000	3.9500	5.0000	+31.579%	784	4,931	-84.400%
2026-05-29	2.5000	4.3500	2.3000	3.8000	+61.017%	823	5,533	-79.474%
2026-05-28	1.7200	2.4000	1.6100	2.3600	+35.632%	621	5,898	-66.949%
2026-05-27	1.5600	1.8500	1.5600	1.7400	+15.232%	464	5,698	-55.172%
2026-05-26	1.4200	1.6900	1.2400	1.5100	+9.420%	427	5,609	-48.344%
2026-05-22	0.9800	1.4000	0.9400	1.3800	+53.333%	687	5,599	-43.478%
2026-05-21	0.7500	0.9100	0.7300	0.9000	+20.000%	177	5,367	-13.333%
2026-05-20	0.7500	0.7800	0.7400	0.7500	-6.250%	90	5,367	+4.000%
2026-05-19	0.8000	0.8800	0.7300	0.8000	-3.614%	60	5,371	-2.500%
2026-05-18	1.0000	1.1200	0.8200	0.8300	-14.433%	69	5,371	-6.024%
2026-05-15	1.0300	1.1500	0.9100	0.9700	-5.825%	57	5,371	-19.588%
2026-05-14	1.0300	1.1500	1.0000	1.0300	-1.905%	75	5,322	-24.272%
2026-05-13	0.9900	1.0700	0.9200	1.0500	+5.000%	54	5,258	-25.714%
2026-05-12	1.0400	1.0800	0.9000	1.0000	-9.091%	423	5,258	-22.000%
2026-05-11	0.9500	1.1300	0.9400	1.1000	+4.762%	140	5,258	-29.091%
2026-05-08	0.8500	1.1600	0.8500	1.0500	+31.250%	312	4,991	-25.714%
2026-05-07	0.8800	0.8800	0.8000	0.8000	-8.046%	33	4,922	-2.500%
2026-05-06	0.8000	0.8700	0.7900	0.8700	+16.000%	75	4,941	-10.345%
2026-05-05	0.8000	0.8000	0.7500	0.7500	-9.639%	108	4,946	+4.000%
2026-05-04	0.9000	0.9000	0.8100	0.8300	-6.742%	93	4,950	-6.024%
2026-05-01	0.7500	0.9000	0.7500	0.8900	+15.584%	92	4,884	-12.360%
2026-04-30	0.7600	0.7700	0.7500	0.7700	+1.316%	26	4,884	+1.299%
2026-04-29	0.7800	0.7800	0.7200	0.7600	+1.333%	55	4,879	+2.632%
2026-04-28	0.8100	0.8100	0.7300	0.7500	-6.250%	126	4,832	+4.000%
2026-04-27	0.9000	0.9000	0.8000	0.8000	-11.111%	136	4,804	-2.500%
2026-04-24	1.0000	1.0000	0.8600	0.9000	-5.263%	48	4,856	-13.333%
2026-04-23	1.0400	1.1400	0.9500	0.9500	-11.215%	45	4,848	-17.895%
2026-04-22	1.1500	1.1600	1.0500	1.0700	-6.140%	96	4,859	-27.103%
2026-04-21	1.1500	1.2100	1.0600	1.1400	+7.547%	102	4,817	-31.579%
2026-04-20	1.1000	1.1000	1.0600	1.0600	-4.505%	33	4,817	-26.415%
2026-04-17	1.2400	1.2400	1.0800	1.1100	-7.500%	95	4,818	-29.730%
2026-04-16	1.1000	1.2000	1.0200	1.2000	+18.812%	126	4,743	-35.000%
2026-04-15	1.1000	1.1200	0.9700	1.0100	-7.339%	627	4,819	-22.772%
2026-04-14	1.0500	1.1500	1.0300	1.0900	-5.217%	177	5,295	-28.440%
2026-04-13	1.1000	1.2000	1.0900	1.1500	-4.167%	227	5,234	-32.174%
2026-04-10	1.2000	1.3500	1.1400	1.2000	+6.195%	149	5,144	-35.000%
2026-04-09	1.1900	1.1900	1.0700	1.1300	-1.739%	196	5,188	-30.973%
2026-04-08	1.2800	1.2900	1.1000	1.1500	-3.361%	470	5,085	-32.174%
2026-04-07	1.2800	1.2800	1.0400	1.1900	-4.032%	856	5,029	-34.454%
2026-04-06	0.9000	1.3000	0.9000	1.2400	+90.769%	1,491	4,647	-37.097%
2026-04-02	0.6700	0.6700	0.6500	0.6500	-21.687%	3	3,560	+20.000%
2026-04-01	0.6000	0.8300	0.6000	0.8300	+18.571%	10	3,560	-6.024%
2026-03-31	0.7300	0.7300	0.7000	0.7000	+32.075%	18	3,559	+11.429%
2026-03-30	0.5500	0.6700	0.5300	0.5300	-18.462%	132	3,541	+47.170%
2026-03-27	0.7000	0.7000	0.6500	0.6500	-2.985%	4	3,532	+20.000%
2026-03-26	0.6700	0.6700	0.6700	0.6700	-5.634%	5	3,528	+16.418%
2026-03-25	0.7100	0.7100	0.7100	0.7100	+5.970%	1	3,528	+9.859%
2026-03-24	0.7300	0.7900	0.6700	0.6700	-9.459%	21	3,529	+16.418%
2026-03-23	0.7700	0.7700	0.7400	0.7400	-22.105%	3	3,529	+5.405%
2026-03-20	0.9500	0.9500	0.9500	0.9500	+15.854%	1	3,528	-17.895%
2026-03-19	0.8200	0.8200	0.8200	0.8200	+7.895%	1	3,527	-4.878%
2026-03-18	0.8200	0.8200	0.7500	0.7600	-7.317%	74	3,526	+2.632%
2026-03-17	0.7800	0.8200	0.7800	0.8200	+17.143%	111	3,544	-4.878%
2026-03-16	0.8000	0.8300	0.7000	0.7000	-10.256%	9	3,541	+11.429%
2026-03-13	0.9500	0.9500	0.7800	0.7800	-4.878%	7	3,547	0.000%
2026-03-10	0.7900	0.8900	0.7500	0.8200	+9.333%	7	3,545	-4.878%
2026-03-09	0.7600	0.7600	0.7500	0.7500	-6.250%	101	3,540	+4.000%
2026-03-05	0.8400	0.8400	0.8000	0.8000	-6.977%	24	3,469	-2.500%
2026-03-04	0.8600	0.8600	0.8600	0.8600	0.000%	20	3,445	-9.302%
2026-03-03	0.8600	0.9800	0.8600	0.8600	-4.444%	47	3,425	-9.302%
2026-03-02	0.8200	0.9000	0.8100	0.9000	+9.756%	20	3,386	-13.333%
2026-02-27	0.8500	0.8500	0.8200	0.8200	-3.529%	21	3,374	-4.878%
2026-02-26	0.8600	0.8600	0.8500	0.8500	0.000%	11	3,355	-8.235%
2026-02-25	0.8400	0.8600	0.8100	0.8500	+6.250%	8	3,363	-8.235%
2026-02-24	0.7600	0.8000	0.7400	0.8000	-11.111%	24	3,363	-2.500%
2026-02-23	0.8000	0.9000	0.8000	0.9000	+9.756%	11	3,353	-13.333%
2026-02-19	0.8200	0.8200	0.8200	0.8200	-1.205%	5	3,342	-4.878%
2026-02-18	0.7500	0.8300	0.7500	0.8300	+2.469%	2	3,337	-6.024%
2026-02-11	0.8100	0.8100	0.8100	0.8100	-10.000%	1	3,337	-3.704%
2026-02-10	0.9000	0.9000	0.9000	0.9000	-8.163%	1	3,338	-13.333%
2026-02-09	0.9800	0.9800	0.9800	0.9800	+22.500%	1	3,337	-20.408%
2026-02-06	0.6900	0.9000	0.6900	0.8000	+6.667%	33	3,336	-2.500%
2026-02-05	0.7300	0.8100	0.6400	0.7500	-11.765%	150	3,327	+4.000%
2026-02-04	0.8700	0.8700	0.8500	0.8500	+6.250%	20	3,240	-8.235%
2026-02-03	0.8900	0.8900	0.8000	0.8000	-11.111%	1,319	3,252	-2.500%
2026-02-02	1.0100	1.0100	0.8300	0.9000	-5.263%	42	2,988	-13.333%
2026-01-30	0.9500	0.9700	0.9500	0.9500	-22.131%	9	2,972	-17.895%
2026-01-29	1.0200	1.2200	0.9500	1.2200	+11.927%	26	2,963	-36.066%
2026-01-28	1.1000	1.1000	0.9900	1.0900	-0.909%	70	2,966	-28.440%
2026-01-27	1.0200	1.1000	1.0200	1.1000	+8.911%	4	2,934	-29.091%
2026-01-26	1.1300	1.1300	1.0000	1.0100	-12.174%	25	2,934	-22.772%
2026-01-23	1.0700	1.1500	1.0700	1.1500	-3.361%	8	2,911	-32.174%
2026-01-22	1.1400	1.2000	1.1400	1.1900	+30.769%	123	2,909	-34.454%
2026-01-21	1.1000	1.1800	0.9100	0.9100	-20.175%	72	2,836	-14.286%
2026-01-20	1.1200	1.1400	1.1200	1.1400	-3.390%	11	2,823	-31.579%
2026-01-16	1.2000	1.3000	1.1200	1.1800	+10.280%	33	2,787	-33.898%
2026-01-15	1.1000	1.1000	1.0700	1.0700	+18.889%	11	2,787	-27.103%
2026-01-13	1.2300	1.2300	0.9000	0.9000	-24.370%	4	2,776	-13.333%
2026-01-12	1.1500	1.1900	1.0700	1.1900	+3.478%	168	2,775	-34.454%
2026-01-09	1.2000	1.2000	1.1500	1.1500	+1.770%	32	2,619	-32.174%
2026-01-08	1.1300	1.1300	1.1300	1.1300	-1.739%	5	2,608	-30.973%
2026-01-07	1.2500	1.2500	1.1500	1.1500	0.000%	11	2,603	-32.174%
2026-01-06	1.2000	1.2000	1.1500	1.1500	-4.167%	6	2,593	-32.174%
2026-01-05	1.2000	1.2000	1.2000	1.2000	-6.977%	23	2,597	-35.000%
2026-01-02	1.1300	1.2900	1.1300	1.2900	+4.878%	12	2,574	-39.535%
2025-12-31	1.1500	1.2300	1.1500	1.2300	+6.034%	15	2,568	-36.585%
2025-12-30	1.1700	1.2500	1.1000	1.1600	-9.375%	39	2,568	-32.759%
2025-12-29	1.2800	1.2800	1.2800	1.2800	+13.274%	1	2,577	-39.063%
2025-12-26	1.2100	1.2100	1.1300	1.1300	-10.317%	3	2,576	-30.973%
2025-12-24	1.2100	1.2600	1.1500	1.2600	-16.000%	246	2,808	-38.095%
2025-12-23	1.6500	1.6500	1.5000	1.5000	-3.226%	216	2,808	-48.000%
2025-12-22	1.4000	1.5500	1.4000	1.5500	+29.167%	50	2,597	-49.677%
2025-12-19	1.2000	1.2000	1.2000	1.2000	-6.977%	4	2,559	-35.000%
2025-12-18	1.3500	1.3500	1.2900	1.2900	+3.200%	6	2,563	-39.535%
2025-12-17	1.2000	1.2500	1.0500	1.2500	+20.192%	33	2,558	-37.600%
2025-12-15	1.3000	1.3000	1.0400	1.0400	-18.750%	19	2,574	-25.000%
2025-12-12	1.4500	1.4500	1.2800	1.2800	-15.232%	386	2,559	-39.063%
2025-12-11	1.5100	1.5100	1.5100	1.5100	+0.667%	1	2,679	-48.344%
2025-12-10	1.5900	1.5900	1.5000	1.5000	-9.091%	31	2,679	-48.000%
2025-12-09	1.6500	1.8000	1.4600	1.6500	-17.500%	191	2,709	-52.727%
2025-12-08	2.1200	2.1200	1.9900	2.0000	-6.542%	18	2,798	-61.000%
2025-12-05	2.1300	2.1400	2.1300	2.1400	+1.905%	11	2,798	-63.551%
2025-12-04	1.9000	2.2000	1.9000	2.1000	+2.439%	102	2,808	-62.857%
2025-12-03	1.8000	2.0500	1.8000	2.0500	+20.588%	6	2,904	-61.951%
2025-12-02	1.7500	1.8000	1.7000	1.7000	-8.108%	16	2,904	-54.118%
2025-12-01	1.6100	1.8500	1.6000	1.8500	+13.497%	5	2,890	-57.838%
2025-11-28	1.6400	1.6400	1.6300	1.6300	+1.875%	15	2,889	-52.147%
2025-11-26	1.4000	1.6000	1.4000	1.6000	+5.263%	7	2,897	-51.250%
2025-11-25	1.4500	1.5200	1.4500	1.5200	+8.571%	2	2,897	-48.684%
2025-11-24	1.4000	1.4000	1.4000	1.4000	-6.667%	1	2,897	-44.286%
2025-11-21	1.5000	1.5000	1.5000	1.5000	0.000%	5	2,896	-48.000%
2025-11-20	1.6600	1.6600	1.5000	1.5000	-3.846%	18	2,891	-48.000%
2025-11-19	1.4000	1.5600	1.4000	1.5600	-8.235%	4	2,890	-50.000%
2025-11-18	1.6000	1.7000	1.6000	1.7000	+6.250%	7	2,893	-54.118%
2025-11-14	1.6000	1.6000	1.6000	1.6000	+6.667%	1	2,890	-51.250%
2025-11-13	1.5000	1.5000	1.5000	1.5000	-14.286%	1	2,891	-48.000%
2025-11-12	1.7500	1.7500	1.7500	1.7500	-7.895%	4	2,891	-55.429%
2025-11-11	1.9000	1.9000	1.9000	1.9000	+17.284%	1	2,893	-58.947%
2025-11-10	1.6200	1.6200	1.6200	1.6200	+1.250%	20	2,892	-51.852%
2025-11-06	1.6000	1.6000	1.6000	1.6000	-3.030%	1	2,892	-51.250%
2025-11-05	1.7500	1.7500	1.6500	1.6500	+3.125%	4	2,893	-52.727%
2025-11-04	1.7100	1.7100	1.4000	1.6000	-8.571%	70	2,893	-51.250%
2025-11-03	1.7800	1.8500	1.7500	1.7500	-7.895%	260	3,092	-55.429%
2025-10-31	2.0000	2.0000	1.8300	1.9000	-5.000%	488	3,092	-58.947%
2025-10-30	1.8700	2.0000	1.8700	2.0000	-6.103%	13	3,113	-61.000%
2025-10-29	2.1300	2.1300	2.1300	2.1300	+9.231%	1	3,122	-63.380%
2025-10-27	1.9500	1.9500	1.9500	1.9500	+2.632%	1	3,123	-60.000%
2025-10-24	2.2300	2.2300	1.9000	1.9000	+2.703%	12	3,123	-58.947%
2025-10-23	1.9700	1.9700	1.7900	1.8500	+10.778%	11	3,113	-57.838%
2025-10-22	1.6600	1.6700	1.6600	1.6700	-14.359%	11	3,107	-53.293%
2025-10-21	1.8300	1.9500	1.8300	1.9500	0.000%	11	3,103	-60.000%
2025-10-20	1.9500	1.9500	1.9500	1.9500	-1.015%	37	3,109	-60.000%
2025-10-17	1.9900	1.9900	1.9700	1.9700	-10.455%	6	3,146	-60.406%
2025-10-16	2.5000	2.6400	2.2000	2.2000	-3.930%	36	3,151	-64.545%
2025-10-15	2.3500	2.5300	1.9100	2.2900	+7.512%	77	3,169	-65.939%
2025-10-14	1.6000	2.1500	1.6000	2.1300	+4.412%	42	3,203	-63.380%
2025-10-13	1.9000	2.2300	1.9000	2.0400	+2.000%	71	3,226	-61.765%
2025-10-10	2.2000	2.3200	1.9000	2.0000	+8.108%	47	3,224	-61.000%
2025-10-09	1.9200	1.9200	1.8000	1.8500	-1.070%	20	3,245	-57.838%
2025-10-08	2.0000	2.0000	1.8700	1.8700	+1.081%	22	3,245	-58.289%
2025-10-07	1.9100	2.2500	1.7000	1.8500	-3.646%	145	3,351	-57.838%
2025-10-06	1.9000	2.0100	1.6800	1.9200	-5.419%	139	3,351	-59.375%
2025-10-03	2.0000	2.0500	1.9000	2.0300	+12.155%	109	3,439	-61.576%
2025-10-02	1.7200	1.8100	1.3900	1.8100	+9.697%	56	3,482	-56.906%
2025-10-01	1.8000	1.8600	1.6500	1.6500	-5.714%	141	3,505	-52.727%
2025-09-30	1.6800	1.7500	1.5800	1.7500	+12.903%	95	3,477	-55.429%
2025-09-29	1.4000	1.5500	1.3300	1.5500	+7.639%	42	3,435	-49.677%
2025-09-26	1.4100	1.4400	1.4100	1.4400	-0.690%	12	3,441	-45.833%
2025-09-25	1.5500	1.5500	1.4200	1.4500	-18.079%	53	3,443	-46.207%
2025-09-24	1.7400	1.7700	1.7400	1.7700	+7.273%	27	3,452	-55.932%
2025-09-23	1.5000	1.8400	1.5000	1.6500	+24.060%	327	3,452	-52.727%
2025-09-22	1.3100	1.4000	1.3000	1.3300	+3.906%	22	3,601	-41.353%
2025-09-19	1.2900	1.3000	1.2400	1.2800	0.000%	5	3,594	-39.063%
2025-09-18	1.2800	1.3100	1.2800	1.2800	-1.538%	6	3,592	-39.063%
2025-09-17	1.3500	1.3700	1.3000	1.3000	-2.256%	9	3,587	-40.000%
2025-09-16	1.2500	1.3300	1.2500	1.3300	+9.917%	63	3,589	-41.353%
2025-09-15	1.3500	1.3500	1.2100	1.2100	-9.701%	12	3,615	-35.537%
2025-09-12	1.4200	1.4200	1.2300	1.3400	+3.077%	16	3,615	-41.791%
2025-09-11	1.2200	1.3800	1.2100	1.3000	+12.069%	126	3,602	-40.000%
2025-09-10	1.1600	1.1600	1.1600	1.1600	-3.333%	4	3,568	-32.759%
2025-09-09	1.1500	1.2500	1.1500	1.2000	-6.250%	19	3,572	-35.000%
2025-09-08	1.2700	1.3200	1.2500	1.2800	+2.400%	21	3,566	-39.063%
2025-09-05	1.3000	1.3000	1.1800	1.2500	+8.696%	42	3,557	-37.600%
2025-09-03	1.0600	1.1700	1.0600	1.1500	-1.709%	4	3,523	-32.174%
2025-09-02	1.1700	1.1700	1.1700	1.1700	+0.862%	2	3,523	-33.333%
2025-08-29	1.2000	1.2000	1.1600	1.1600	-15.328%	9	3,517	-32.759%
2025-08-28	1.1600	1.3700	1.1600	1.3700	+10.484%	6	3,517	-43.066%
2025-08-27	1.2400	1.2400	1.2400	1.2400	+4.202%	1	3,516	-37.097%
2025-08-26	1.2000	1.2500	1.1900	1.1900	-0.833%	37	3,516	-34.454%
2025-08-25	1.3100	1.3400	1.2000	1.2000	+7.143%	24	3,490	-35.000%
2025-08-22	1.0600	1.1200	1.0600	1.1200	+4.673%	7	3,507	-30.357%
2025-08-21	1.0700	1.0900	1.0300	1.0700	-1.835%	28	3,511	-27.103%
2025-08-20	1.0600	1.0900	1.0600	1.0900	+2.830%	3	3,515	-28.440%
2025-08-19	1.0500	1.0600	1.0400	1.0600	-3.636%	26	3,514	-26.415%
2025-08-18	1.0800	1.3700	1.0500	1.1000	+0.917%	125	3,488	-29.091%
2025-08-15	1.0900	1.1000	1.0500	1.0900	+1.869%	29	3,385	-28.440%
2025-08-14	1.1000	1.1200	1.0500	1.0700	0.000%	62	3,372	-27.103%
2025-08-13	1.1400	1.1400	1.0400	1.0700	+2.885%	49	3,338	-27.103%
2025-08-12	1.1500	1.1500	1.0300	1.0400	-1.887%	43	3,335	-25.000%
2025-08-11	1.0900	1.1600	1.0100	1.0600	-7.826%	82	3,318	-26.415%
2025-08-08	1.2300	1.2300	1.1000	1.1500	-16.058%	169	3,315	-32.174%
2025-08-07	1.5000	1.5000	1.3100	1.3700	-14.375%	720	3,334	-43.066%
2025-08-06	1.6500	1.6500	1.6000	1.6000	-6.977%	6	3,373	-51.250%
2025-08-05	1.7100	1.7200	1.7100	1.7200	+6.832%	2	3,370	-54.651%
2025-08-04	1.5500	1.6500	1.5500	1.6100	+8.784%	561	3,368	-51.553%
2025-08-01	1.2300	1.5500	1.2300	1.4800	-3.268%	125	3,211	-47.297%
2025-07-31	1.5600	1.5900	1.5300	1.5300	+3.378%	32	3,179	-49.020%
2025-07-30	1.4900	1.5600	1.4300	1.4800	-5.128%	65	3,149	-47.297%
2025-07-29	1.6000	1.6000	1.4500	1.5600	-10.345%	131	3,104	-50.000%
2025-07-28	1.8200	1.8200	1.5300	1.7400	-4.396%	110	3,180	-55.172%
2025-07-25	1.8600	1.8800	1.7300	1.8200	-4.211%	80	3,076	-57.143%
2025-07-24	1.8500	1.9000	1.8100	1.9000	-5.473%	515	3,025	-58.947%
2025-07-23	1.9400	2.0500	1.8400	2.0100	+22.561%	425	3,249	-61.194%
2025-07-22	1.9400	1.9800	1.6300	1.6400	-4.094%	202	2,993	-52.439%
2025-07-21	1.7400	1.8800	1.6800	1.7100	+4.268%	77	2,991	-54.386%
2025-07-18	1.4400	1.7500	1.4100	1.6400	+11.565%	72	2,979	-52.439%
2025-07-17	1.3800	1.7500	1.3100	1.4700	+19.512%	150	2,926	-46.939%
2025-07-16	1.2000	1.2300	1.0600	1.2300	+5.128%	60	2,994	-36.585%
2025-07-15	1.1700	1.1900	1.1300	1.1700	-6.400%	61	2,938	-33.333%
2025-07-14	1.1500	1.2500	1.1400	1.2500	+15.741%	110	2,877	-37.600%
2025-07-11	1.0900	1.1400	1.0100	1.0800	-0.917%	468	2,770	-27.778%
2025-07-10	1.0000	1.0900	0.9900	1.0900	+10.101%	390	2,407	-28.440%
2025-07-09	0.9700	1.0300	0.9700	0.9900	+4.211%	20	2,020	-21.212%
2025-07-08	0.9200	1.0100	0.9200	0.9500	+5.556%	41	2,006	-17.895%
2025-07-07	0.9600	1.2000	0.9000	0.9000	-5.263%	35	1,965	-13.333%
2025-07-03	1.0100	1.1500	0.9500	0.9500	-3.061%	46	1,965	-17.895%
2025-07-02	0.9600	1.0000	0.9600	0.9800	-1.010%	510	1,965	-20.408%
2025-07-01	0.9500	1.0100	0.8700	0.9900	-1.980%	207	1,455	-21.212%
2025-06-30	1.0000	1.0200	0.9600	1.0100	-4.717%	47	1,268	-22.772%
2025-06-27	1.0500	1.0600	1.0000	1.0600	+1.923%	51	1,223	-26.415%
2025-06-26	1.0500	1.0500	1.0400	1.0400	-0.952%	14	1,183	-25.000%
2025-06-25	1.0300	1.1300	1.0000	1.0500	+9.375%	15	1,169	-25.714%
2025-06-24	1.1900	1.1900	0.9600	0.9600	-2.041%	8	1,154	-18.750%
2025-06-23	1.0300	1.0400	0.9600	0.9800	0.000%	32	1,152	-20.408%
2025-06-20	1.1800	1.1800	0.9800	0.9800	-7.547%	36	1,145	-20.408%
2025-06-18	1.0900	1.0900	1.0200	1.0600	+1.923%	39	1,090	-26.415%
2025-06-17	1.0900	1.2400	1.0000	1.0400	-7.143%	63	1,090	-25.000%
2025-06-16	1.0000	1.1200	1.0000	1.1200	-4.274%	2	1,035	-30.357%
2025-06-13	1.0600	1.1900	0.9600	1.1700	-6.400%	66	1,035	-33.333%
2025-06-12	1.4600	1.5000	1.1200	1.2500	+2.459%	33	1,012	-37.600%
2025-06-11	1.3800	1.3800	1.2000	1.2200	-6.154%	24	999	-36.066%
2025-06-10	1.4000	1.4000	1.3000	1.3000	-7.143%	2	975	-40.000%
2025-06-09	1.3300	1.5500	1.2500	1.4000	+16.667%	33	973	-44.286%
2025-06-06	1.4300	1.4800	1.2000	1.2000	-4.000%	86	943	-35.000%
2025-06-05	1.3000	1.3000	1.2500	1.2500	-16.667%	33	905	-37.600%
2025-06-04	1.2300	1.5000	1.2300	1.5000	+25.000%	14	862	-48.000%
2025-06-03	1.3000	1.5000	1.2000	1.2000	+1.695%	5	862	-35.000%
2025-06-02	1.2000	1.2000	1.1300	1.1800	-1.667%	5	860	-33.898%
2025-05-30	1.4000	1.4000	1.2000	1.2000	0.000%	32	857	-35.000%
2025-05-29	1.2500	1.5900	1.2000	1.2000	-7.692%	8	841	-35.000%
2025-05-28	1.5000	1.5000	1.3000	1.3000	-3.704%	32	833	-40.000%
2025-05-27	1.5700	1.5700	1.3500	1.3500	-6.897%	8	837	-42.222%
2025-05-23	1.4500	1.4500	1.4500	1.4500	-9.375%	6	826	-46.207%
2025-05-22	1.5500	1.6000	1.4500	1.6000	-11.111%	15	826	-51.250%
2025-05-21	1.8100	2.2200	1.1000	1.8000	-21.053%	27	811	-56.667%
2025-05-20	1.9300	2.2800	1.9300	2.2800	+11.220%	5	790	-65.789%
2025-05-19	2.4500	2.7300	1.8900	2.0500	-6.818%	130	785	-61.951%
2025-05-16	2.0000	3.5000	1.7500	2.2000	+62.963%	768	717	-64.545%
2025-05-15	1.4100	1.4200	1.3500	1.3500	-8.784%	20	411	-42.222%
2025-05-14	1.2800	1.4800	1.2800	1.4800	+22.314%	45	413	-47.297%
2025-05-12	1.2100	1.2100	1.2100	1.2100	-8.333%	2	376	-35.537%
2025-05-09	1.3200	1.3200	1.3200	1.3200	+10.000%	2	378	-40.909%
2025-05-08	1.1500	1.2000	1.1500	1.2000	+166.667%	2	377	-35.000%
2025-05-07	0.9500	0.9500	0.4500	0.4500	-60.870%	2	375	+73.333%
2025-05-05	1.1700	1.1700	1.0700	1.1500	+6.481%	38	375	-32.174%
2025-05-02	1.1100	1.1100	1.0600	1.0800	+44.000%	20	347	-27.778%
2025-04-30	1.0700	1.0700	0.7500	0.7500	-32.432%	5	337	+4.000%
2025-04-29	1.2700	1.2700	1.0200	1.1100	+24.719%	10	338	-29.730%
2025-04-25	1.0200	1.0200	0.8900	0.8900	-11.000%	10	335	-12.360%
2025-04-24	1.0000	1.0000	1.0000	1.0000	+11.111%	2	333	-22.000%
2025-04-23	0.9500	1.0900	0.9000	0.9000	+5.882%	16	332	-13.333%
2025-04-21	0.8500	0.8500	0.8500	0.8500	+4.938%	3	317	-8.235%
2025-04-17	0.8100	0.8100	0.8100	0.8100	-4.706%	1	315	-3.704%
2025-04-16	0.8500	0.8500	0.8500	0.8500	-1.163%	1	315	-8.235%
2025-04-15	0.8900	0.9000	0.8600	0.8600	-19.626%	12	314	-9.302%
2025-04-14	1.0700	1.0700	1.0700	1.0700	+21.591%	6	302	-27.103%
2025-04-11	0.9000	0.9100	0.8800	0.8800	+1.149%	8	296	-11.364%
2025-04-10	0.8700	0.8700	0.8100	0.8700	+14.474%	14	294	-10.345%
2025-04-09	0.7600	0.7600	0.7600	0.7600	-3.797%	5	281	+2.632%
2025-04-08	1.0000	1.0000	0.7900	0.7900	-8.140%	2	276	-1.266%
2025-04-07	0.8600	0.8600	0.8600	0.8600	-1.149%	10	274	-9.302%
2025-04-04	0.8700	0.8700	0.8700	0.8700	-11.224%	2	264	-10.345%
2025-04-03	0.9800	0.9800	0.9800	0.9800	-23.438%	25	264	-20.408%
2025-03-27	1.3900	1.3900	1.2800	1.2800	-15.232%	7	239	-39.063%
2025-03-26	1.5000	1.5100	1.5000	1.5100	-7.362%	2	232	-48.344%
2025-03-24	1.6300	1.6300	1.6300	1.6300	-13.757%	3	230	-52.147%
2025-03-21	1.8900	1.8900	1.8900	1.8900	-0.526%	2	231	-58.730%
2025-03-20	1.9000	1.9000	1.9000	1.9000	-2.062%	1	230	-58.947%
2025-03-19	1.5500	1.9600	1.5500	1.9400	+31.081%	85	231	-59.794%
2025-03-18	1.4800	1.4800	1.4800	1.4800	+12.977%	10	209	-47.297%
2025-03-17	1.4400	1.4400	1.3000	1.3100	-10.274%	124	199	-40.458%
2025-03-14	1.4600	1.4600	1.4600	1.4600	+0.690%	6	263	-46.575%
2025-03-13	1.4500	1.4500	1.4500	1.4500	0.000%	5	258	-46.207%
2025-03-12	1.4200	1.4500	1.3100	1.4500	-11.043%	21	258	-46.207%
2025-03-11	1.5000	1.6300	1.5000	1.6300	+2.516%	11	247	-52.147%
2025-03-10	1.5900	1.5900	1.5900	1.5900	-14.973%	1	236	-50.943%
2025-03-04	1.8700	1.8700	1.8700	1.8700	-15.000%	7	228	-58.289%
2025-03-03	2.2000	2.2000	2.2000	2.2000	-5.983%	1	228	-64.545%
2025-02-26	2.3400	2.3400	2.3400	2.3400	-14.599%	3	228	-66.667%
2025-02-21	2.7400	2.7400	2.7400	2.7400	-3.860%	2	231	-71.533%
2025-02-14	2.8500	2.8500	2.8500	2.8500	+7.547%	4	228	-72.632%
2025-02-13	2.6500	2.6500	2.6500	2.6500	-36.145%	1	227	-70.566%
2025-01-07	4.4000	4.4000	4.1500	4.1500	+1.220%	200	227	-81.205%
2024-12-31	4.0500	4.2000	4.0500	4.1000	-7.865%	4	230	-80.976%
2024-12-05	4.4500	4.4500	4.4500	4.4500	-6.118%	1	230	-82.472%
2024-12-03	4.7400	4.7400	4.7400	4.7400	-0.211%	1	231	-83.544%
2024-11-26	4.7500	4.7500	4.7500	4.7500	-9.524%	100	230	-83.579%
2024-11-22	5.0500	5.2500	5.0500	5.2500	+1.942%	4	261	-85.143%
2024-11-18	5.1500	5.1500	5.1400	5.1500	-8.036%	110	260	-84.854%
2024-11-13	5.3500	5.6000	5.3000	5.6000	+30.233%	210	150	-86.071%
2024-11-08	4.4000	4.4000	4.3000	4.3000	-5.495%	10	221	-81.860%
2024-11-07	4.5500	4.5500	4.5500	4.5500	-6.186%	100	216	-82.857%
2024-11-06	4.8600	4.8600	4.8500	4.8500	+0.622%	3	116	-83.918%
2024-11-05	4.8200	4.8200	4.8200	4.8200	-4.554%	3	117	-83.817%
2024-10-30	5.0500	5.0500	5.0500	5.0500	-3.810%	1	114	-84.554%
2024-10-24	5.2500	5.2500	5.2500	5.2500	+5.000%	100	113	-85.143%
2024-10-23	5.0000	5.0000	5.0000	5.0000	+19.048%	10	30	-84.400%
2024-10-07	4.4100	4.4100	4.2000	4.2000	-2.778%	21	22	-81.429%
2024-10-04	4.3200	4.3200	4.3200	4.3200	-6.087%	40	21	-81.944%
2024-09-27	4.6000	4.6000	4.6000	4.6000	0.000%	2	1	-83.043%

.dark-mode .JBdZt6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JBdZt6{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20270115C3SPCE Jan 15 2027 3.00 Call (SPCE270115C00003000)option OPRA

SPCE20270115C3
SPCE Jan 15 2027 3.00 Call (SPCE270115C00003000)
option OPRA