Dark

SPCE20270115C4
SPCE Jan 15 2027 4.00 Call (SPCE270115C00004000)
option OPRA

EOD

Aug 20, 2026

0.4900-10.909%(-0.0600)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5300	0.5300	0.4800	0.4900	-10.909%	39	5,112	0.000%
2026-08-19	0.5500	0.5600	0.5500	0.5500	+5.769%	15	5,105	-10.909%
2026-08-18	0.5200	0.5200	0.5200	0.5200	-8.772%	78	5,096	-5.769%
2026-08-17	0.6400	0.6400	0.5700	0.5700	-16.176%	2	5,018	-14.035%
2026-08-14	0.6800	0.7500	0.6800	0.6800	+15.254%	35	5,017	-27.941%
2026-08-13	0.6000	0.6500	0.5300	0.5900	-19.178%	559	5,001	-16.949%
2026-08-12	0.7500	0.7500	0.6800	0.7300	+4.286%	50	5,228	-32.877%
2026-08-11	0.7100	0.7500	0.6800	0.7000	0.000%	55	5,198	-30.000%
2026-08-10	0.6700	0.7000	0.6000	0.7000	0.000%	158	5,180	-30.000%
2026-08-07	0.6300	0.7000	0.6300	0.7000	+25.000%	112	5,180	-30.000%
2026-08-06	0.6000	0.6000	0.5400	0.5600	+1.818%	65	5,195	-12.500%
2026-08-05	0.5100	0.5700	0.5100	0.5500	-3.509%	83	5,208	-10.909%
2026-08-04	0.5500	0.5700	0.5300	0.5700	+11.765%	117	5,256	-14.035%
2026-08-03	0.4200	0.5100	0.3800	0.5100	+30.769%	318	5,248	-3.922%
2026-07-31	0.3300	0.3900	0.3300	0.3900	+11.429%	8	5,190	+25.641%
2026-07-30	0.3800	0.3800	0.3400	0.3500	+6.061%	131	5,190	+40.000%
2026-07-29	0.3700	0.3700	0.3100	0.3300	0.000%	94	5,097	+48.485%
2026-07-28	0.3400	0.3400	0.3200	0.3300	-5.714%	66	5,129	+48.485%
2026-07-27	0.3400	0.3900	0.3400	0.3500	0.000%	140	5,066	+40.000%
2026-07-24	0.3800	0.3800	0.3500	0.3500	-14.634%	143	5,073	+40.000%
2026-07-23	0.4300	0.4300	0.3900	0.4100	-6.818%	21	4,965	+19.512%
2026-07-22	0.4800	0.4800	0.4400	0.4400	-6.383%	41	4,960	+11.364%
2026-07-21	0.4700	0.4700	0.4400	0.4700	+6.818%	52	4,956	+4.255%
2026-07-20	0.4800	0.4900	0.4100	0.4400	-8.333%	71	4,905	+11.364%
2026-07-17	0.4600	0.4900	0.4500	0.4800	-5.882%	55	4,882	+2.083%
2026-07-16	0.5400	0.5400	0.5100	0.5100	-7.273%	192	4,863	-3.922%
2026-07-15	0.5500	0.5500	0.5500	0.5500	+10.000%	12	4,810	-10.909%
2026-07-14	0.5400	0.5400	0.5000	0.5000	+16.279%	4	4,799	-2.000%
2026-07-13	0.5400	0.5400	0.4100	0.4300	-20.370%	615	4,797	+13.953%
2026-07-10	0.5300	0.5400	0.5200	0.5400	-3.571%	72	4,302	-9.259%
2026-07-09	0.5600	0.5600	0.5600	0.5600	+14.286%	18	4,251	-12.500%
2026-07-08	0.5900	0.5900	0.4900	0.4900	-9.259%	63	4,267	0.000%
2026-07-07	0.5500	0.5500	0.5000	0.5400	-3.571%	45	4,206	-9.259%
2026-07-06	0.5600	0.5800	0.5500	0.5600	-3.448%	83	4,174	-12.500%
2026-07-02	0.6300	0.6300	0.5800	0.5800	-4.918%	9	4,098	-15.517%
2026-07-01	0.6700	0.8000	0.6000	0.6100	-7.576%	85	4,098	-19.672%
2026-06-30	0.6600	0.6600	0.6600	0.6600	-4.348%	1	4,058	-25.758%
2026-06-29	0.7900	0.7900	0.6900	0.6900	+2.985%	22	4,058	-28.986%
2026-06-26	0.6400	0.6700	0.5700	0.6700	+24.074%	98	4,053	-26.866%
2026-06-25	0.6200	0.6200	0.5300	0.5400	-18.182%	269	3,976	-9.259%
2026-06-24	0.7500	0.7500	0.6400	0.6600	-15.385%	38	3,788	-25.758%
2026-06-23	0.8200	0.8200	0.7300	0.7800	-12.360%	42	3,763	-37.179%
2026-06-22	0.9800	0.9800	0.8100	0.8900	-11.881%	152	3,729	-44.944%
2026-06-18	1.1000	1.1000	0.9600	1.0100	-5.607%	131	3,592	-51.485%
2026-06-17	1.0900	1.2800	1.0600	1.0700	+9.184%	212	3,592	-54.206%
2026-06-16	1.0700	1.1900	0.9500	0.9800	-17.647%	146	3,592	-50.000%
2026-06-15	1.4600	1.5300	1.1900	1.1900	-16.197%	190	3,483	-58.824%
2026-06-12	1.7600	2.0000	1.3000	1.4200	-53.595%	468	3,483	-65.493%
2026-06-11	2.1500	3.1100	2.1500	3.0600	+47.826%	3,082	3,483	-83.987%
2026-06-10	2.0000	2.0700	1.6900	2.0700	+7.813%	120	3,858	-76.329%
2026-06-09	1.9800	2.0000	1.6700	1.9200	+6.667%	112	3,934	-74.479%
2026-06-08	1.7000	1.8000	1.6800	1.8000	-0.552%	22	3,965	-72.778%
2026-06-05	1.9000	2.0500	1.7200	1.8100	-11.707%	22	3,951	-72.928%
2026-06-04	1.6100	2.3200	1.5900	2.0500	+25.000%	126	3,955	-76.098%
2026-06-03	1.9000	2.1400	1.6400	1.6400	-18.000%	222	4,009	-70.122%
2026-06-02	3.9500	3.9500	1.7500	2.0000	-53.488%	1,367	3,952	-75.500%
2026-06-01	4.2000	5.8500	3.3000	4.3000	+21.813%	1,102	3,332	-88.605%
2026-05-29	2.3400	4.0000	2.0100	3.5300	+68.095%	882	4,107	-86.119%
2026-05-28	1.3800	2.1300	1.2700	2.1000	+41.892%	388	4,146	-76.667%
2026-05-27	1.3000	1.6600	1.2800	1.4800	+15.625%	363	4,148	-66.892%
2026-05-26	1.0700	1.4700	1.0500	1.2800	+23.077%	391	4,131	-61.719%
2026-05-22	0.8600	1.0900	0.8100	1.0400	+57.576%	456	4,042	-52.885%
2026-05-21	0.6200	0.6900	0.6200	0.6600	+10.000%	75	4,095	-25.758%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-3.226%	3	4,095	-18.333%
2026-05-19	0.6000	0.6200	0.5100	0.6200	0.000%	23	4,026	-20.968%
2026-05-18	0.9400	0.9400	0.6200	0.6200	-6.061%	6	4,026	-20.968%
2026-05-15	0.8100	0.8400	0.6600	0.6600	-24.138%	95	4,026	-25.758%
2026-05-14	0.8600	0.8700	0.8600	0.8700	+11.538%	2	4,095	-43.678%
2026-05-13	0.8300	0.8300	0.7800	0.7800	+4.000%	9	4,094	-37.179%
2026-05-12	0.8200	0.8200	0.7500	0.7500	-12.791%	21	4,094	-34.667%
2026-05-11	0.7500	0.8600	0.7500	0.8600	+1.176%	116	4,094	-43.023%
2026-05-08	0.6900	0.9900	0.6200	0.8500	+39.344%	547	4,060	-42.353%
2026-05-07	0.6500	0.6500	0.6100	0.6100	+10.909%	14	4,423	-19.672%
2026-05-06	0.6200	0.6200	0.5500	0.5500	-8.333%	69	4,422	-10.909%
2026-05-05	0.6000	0.6000	0.5600	0.6000	-6.250%	104	4,479	-18.333%
2026-05-04	0.6400	0.6400	0.6400	0.6400	-8.571%	10	4,536	-23.438%
2026-05-01	0.6100	0.7000	0.6100	0.7000	+16.667%	2	4,525	-30.000%
2026-04-30	0.6300	0.6300	0.6000	0.6000	0.000%	34	4,525	-18.333%
2026-04-29	0.6000	0.6000	0.6000	0.6000	-11.765%	1	4,491	-18.333%
2026-04-28	0.6300	0.6800	0.6000	0.6800	0.000%	10	4,482	-27.941%
2026-04-27	0.7000	0.7000	0.6800	0.6800	+4.615%	7	4,473	-27.941%
2026-04-24	0.7200	0.7200	0.6500	0.6500	-18.750%	3	4,470	-24.615%
2026-04-23	0.7500	0.8100	0.7500	0.8000	-9.091%	11	4,469	-38.750%
2026-04-22	0.9400	0.9600	0.8800	0.8800	+3.529%	26	4,476	-44.318%
2026-04-21	0.8900	1.1500	0.8200	0.8500	-1.163%	41	4,454	-42.353%
2026-04-20	0.9100	0.9100	0.8500	0.8600	+1.176%	10	4,454	-43.023%
2026-04-17	0.9000	0.9500	0.8500	0.8500	-10.526%	88	4,445	-42.353%
2026-04-16	0.7900	0.9500	0.7700	0.9500	+18.750%	39	4,514	-48.421%
2026-04-15	0.8500	0.8700	0.8000	0.8000	-4.762%	25	4,502	-38.750%
2026-04-14	0.8700	0.8900	0.8100	0.8400	-10.638%	85	4,503	-41.667%
2026-04-13	0.9000	0.9900	0.8900	0.9400	+3.297%	72	4,481	-47.872%
2026-04-10	0.9100	1.1000	0.9000	0.9100	-2.151%	30	4,411	-46.154%
2026-04-09	0.9800	0.9800	0.8800	0.9300	-4.124%	62	4,389	-47.312%
2026-04-08	1.0800	1.0800	0.9700	0.9700	+2.105%	64	4,370	-49.485%
2026-04-07	1.1000	1.1400	0.9100	0.9500	-6.863%	295	4,301	-48.421%
2026-04-06	0.9200	1.1100	0.8200	1.0200	+108.163%	874	4,155	-51.961%
2026-04-02	0.4200	0.5700	0.4200	0.4900	-23.438%	16	3,681	0.000%
2026-04-01	0.4700	0.6400	0.4700	0.6400	+33.333%	2	3,681	-23.438%
2026-03-31	0.5200	0.6600	0.4600	0.4800	+20.000%	232	3,679	+2.083%
2026-03-30	0.3900	0.4500	0.3900	0.4000	-6.977%	14	3,867	+22.500%
2026-03-27	0.4600	0.4600	0.4300	0.4300	-14.000%	3	3,856	+13.953%
2026-03-26	0.4700	0.5000	0.4700	0.5000	-10.714%	2	3,858	-2.000%
2026-03-25	0.5400	0.5600	0.4900	0.5600	+12.000%	23	3,856	-12.500%
2026-03-23	0.5300	0.5500	0.5000	0.5000	0.000%	6	3,856	-2.000%
2026-03-20	0.5500	0.5500	0.5000	0.5000	-7.407%	32	3,858	-2.000%
2026-03-19	0.5400	0.5400	0.5400	0.5400	-10.000%	13	3,858	-9.259%
2026-03-18	0.6100	0.6100	0.6000	0.6000	0.000%	7	3,871	-18.333%
2026-03-17	0.5600	0.6000	0.5600	0.6000	+9.091%	3	3,876	-18.333%
2026-03-16	0.5500	0.5500	0.5500	0.5500	-9.836%	3	3,877	-10.909%
2026-03-13	0.7300	0.7300	0.6000	0.6100	-7.576%	15	3,874	-19.672%
2026-03-12	0.6600	0.6600	0.6600	0.6600	+10.000%	5	3,868	-25.758%
2026-03-11	0.6000	0.6300	0.6000	0.6000	-7.692%	4	3,866	-18.333%
2026-03-10	0.5700	0.6500	0.5700	0.6500	+6.557%	9	3,862	-24.615%
2026-03-09	0.6100	0.6100	0.6100	0.6100	+7.018%	3	3,863	-19.672%
2026-03-06	0.5700	0.5700	0.5700	0.5700	-1.724%	250	3,860	-14.035%
2026-03-04	0.5800	0.5800	0.5800	0.5800	-10.769%	3	4,110	-15.517%
2026-03-03	0.6500	0.6500	0.6500	0.6500	-7.143%	200	4,113	-24.615%
2026-03-02	0.7000	0.7000	0.7000	0.7000	+16.667%	10	3,913	-30.000%
2026-02-26	0.6000	0.6000	0.6000	0.6000	-3.226%	1	3,912	-18.333%
2026-02-24	0.5800	0.6600	0.5600	0.6200	+6.897%	46	3,913	-20.968%
2026-02-23	0.5800	0.5800	0.5800	0.5800	-13.433%	10	3,913	-15.517%
2026-02-20	0.6700	0.6700	0.6700	0.6700	+3.077%	1	3,903	-26.866%
2026-02-19	0.6500	0.6700	0.6500	0.6500	0.000%	18	3,902	-24.615%
2026-02-18	0.6500	0.6500	0.6500	0.6500	+25.000%	1	3,902	-24.615%
2026-02-17	0.6300	0.6300	0.5200	0.5200	-14.754%	3	3,903	-5.769%
2026-02-13	0.6100	0.6100	0.6100	0.6100	0.000%	1	3,902	-19.672%
2026-02-11	0.7600	0.7600	0.6100	0.6100	-12.857%	6	3,902	-19.672%
2026-02-10	0.7000	0.7000	0.7000	0.7000	+4.478%	16	3,906	-30.000%
2026-02-09	0.6000	0.6700	0.6000	0.6700	+15.517%	27	3,906	-26.866%
2026-02-06	0.6000	0.6600	0.5800	0.5800	-3.333%	33	3,901	-15.517%
2026-02-05	0.5500	0.6200	0.5200	0.6000	-4.762%	340	3,893	-18.333%
2026-02-04	0.7100	0.7100	0.5400	0.6300	-3.077%	12	3,577	-22.222%
2026-02-03	0.7500	0.7500	0.6500	0.6500	-2.985%	59	3,570	-24.615%
2026-02-02	0.6900	0.6900	0.6700	0.6700	-4.286%	12	3,529	-26.866%
2026-01-30	0.7800	0.7900	0.7000	0.7000	-14.634%	234	3,517	-30.000%
2026-01-29	0.7800	0.8200	0.7800	0.8200	-2.381%	3	3,733	-40.244%
2026-01-28	0.8800	0.8800	0.8400	0.8400	-3.448%	2	3,732	-41.667%
2026-01-27	0.8000	0.8700	0.8000	0.8700	+8.750%	32	3,730	-43.678%
2026-01-26	0.9300	0.9300	0.7900	0.8000	-3.614%	81	3,699	-38.750%
2026-01-23	1.0100	1.0100	0.8300	0.8300	-8.791%	79	3,667	-40.964%
2026-01-22	0.8600	0.9600	0.8200	0.9100	+19.737%	27	3,632	-46.154%
2026-01-21	0.8100	0.8200	0.7600	0.7600	-10.588%	61	3,612	-35.526%
2026-01-20	0.8900	1.0600	0.8500	0.8500	-6.593%	85	3,661	-42.353%
2026-01-16	1.1500	1.1500	0.9100	0.9100	+4.598%	35	3,541	-46.154%
2026-01-15	0.8700	0.8700	0.8700	0.8700	0.000%	3	3,541	-43.678%
2026-01-14	0.8700	0.8700	0.8200	0.8700	0.000%	417	3,538	-43.678%
2026-01-13	0.9000	0.9100	0.8700	0.8700	0.000%	17	3,138	-43.678%
2026-01-12	0.8500	0.9100	0.8500	0.8700	-5.435%	143	3,154	-43.678%
2026-01-09	0.9500	0.9500	0.9000	0.9200	+4.545%	17	3,210	-46.739%
2026-01-08	0.8600	0.9000	0.8600	0.8800	-2.222%	9	3,193	-44.318%
2026-01-07	0.9600	0.9600	0.9000	0.9000	-3.226%	106	3,190	-45.556%
2026-01-06	0.9300	0.9300	0.9300	0.9300	-2.105%	1	3,088	-47.312%
2026-01-05	0.9500	0.9500	0.9400	0.9500	-1.042%	9	3,087	-48.421%
2026-01-02	0.9300	0.9600	0.8900	0.9600	+9.091%	18	3,083	-48.958%
2025-12-31	0.9200	0.9300	0.8700	0.8800	-10.204%	54	3,069	-44.318%
2025-12-30	0.9700	1.0000	0.9200	0.9800	+7.692%	82	3,069	-50.000%
2025-12-29	1.0200	1.0200	0.8100	0.9100	+1.111%	54	3,049	-46.154%
2025-12-26	1.0000	1.0600	0.8500	0.9000	-5.263%	25	2,996	-45.556%
2025-12-24	1.0000	1.0000	0.9500	0.9500	-26.923%	18	2,999	-48.421%
2025-12-23	1.2700	1.3000	1.2700	1.3000	-1.515%	4	2,999	-62.308%
2025-12-22	1.2500	1.5500	1.2500	1.3200	+25.714%	226	2,790	-62.879%
2025-12-17	0.9400	1.0500	0.9200	1.0500	+8.247%	37	2,790	-53.333%
2025-12-16	1.2200	1.2200	0.9000	0.9700	-3.000%	40	2,769	-49.485%
2025-12-15	1.0200	1.0200	1.0000	1.0000	-1.961%	6	2,763	-51.000%
2025-12-12	1.2300	1.2500	1.0100	1.0200	-25.000%	356	2,763	-51.961%
2025-12-11	1.2000	1.3600	1.2000	1.3600	+2.256%	3	2,510	-63.971%
2025-12-10	1.3300	1.3300	1.3300	1.3300	-1.481%	1	2,507	-63.158%
2025-12-09	1.4600	1.4600	1.2400	1.3500	-22.857%	232	2,507	-63.704%
2025-12-08	1.5400	1.7600	1.5400	1.7500	-4.372%	56	2,558	-72.000%
2025-12-04	1.6800	1.8300	1.6800	1.8300	+10.909%	92	2,565	-73.224%
2025-12-03	1.4800	1.6500	1.4800	1.6500	+17.857%	84	2,636	-70.303%
2025-12-02	1.4000	1.4000	1.4000	1.4000	+1.449%	1	2,669	-65.000%
2025-12-01	1.3300	1.4400	1.3300	1.3800	+0.730%	3	2,668	-64.493%
2025-11-26	1.3100	1.3700	1.3100	1.3700	+5.385%	3	2,663	-64.234%
2025-11-25	1.2500	1.3000	1.2500	1.3000	+8.333%	4	2,663	-62.308%
2025-11-24	1.4100	1.4100	1.1800	1.2000	-2.439%	23	2,662	-59.167%
2025-11-21	1.2100	1.2900	1.2000	1.2300	-0.806%	11	2,640	-60.163%
2025-11-20	1.5000	1.5000	1.2000	1.2400	-6.767%	43	2,640	-60.484%
2025-11-19	1.3300	1.3300	1.3300	1.3300	-13.072%	2	2,628	-63.158%
2025-11-17	1.5300	1.5300	1.5300	1.5300	+9.286%	4	2,626	-67.974%
2025-11-14	1.4000	1.4000	1.4000	1.4000	+5.263%	1	2,626	-65.000%
2025-11-13	1.5200	1.5200	1.3300	1.3300	-5.000%	62	2,626	-63.158%
2025-11-12	1.4000	1.4000	1.4000	1.4000	0.000%	2	2,566	-65.000%
2025-11-11	1.5000	1.5000	1.4000	1.4000	-2.098%	41	2,523	-65.000%
2025-11-10	1.5100	1.5100	1.4300	1.4300	+9.160%	12	2,523	-65.734%
2025-11-07	1.4000	1.4000	1.1900	1.3100	-12.667%	21	2,522	-62.595%
2025-11-05	1.4900	1.5000	1.4900	1.5000	+5.634%	4	2,515	-67.333%
2025-11-04	1.4200	1.4200	1.4200	1.4200	-5.333%	3	2,512	-65.493%
2025-11-03	1.5800	1.6100	1.5000	1.5000	-1.316%	17	2,495	-67.333%
2025-10-31	1.7000	1.7000	1.4700	1.5200	-6.173%	17	2,495	-67.763%
2025-10-30	1.6200	1.6200	1.6200	1.6200	-6.897%	1	2,500	-69.753%
2025-10-29	1.7300	1.7900	1.5700	1.7400	-0.571%	263	2,500	-71.839%
2025-10-28	1.7200	1.7500	1.7200	1.7500	+0.575%	4	2,528	-72.000%
2025-10-27	1.4000	1.7400	1.4000	1.7400	+2.353%	6	2,534	-71.839%
2025-10-24	1.6200	1.9400	1.6100	1.7000	+9.677%	29	2,534	-71.176%
2025-10-23	1.5300	1.7700	1.3900	1.5500	+9.929%	37	2,533	-68.387%
2025-10-22	1.5200	1.5500	1.3600	1.4100	-14.545%	1,026	2,531	-65.248%
2025-10-21	1.5000	1.7400	1.5000	1.6500	-5.714%	16	2,812	-70.303%
2025-10-20	1.8000	1.8000	1.7000	1.7500	-4.372%	33	2,807	-72.000%
2025-10-16	2.2000	2.3400	1.8300	1.8300	-9.406%	30	2,784	-73.224%
2025-10-15	2.0400	2.0400	2.0200	2.0200	+5.759%	10	2,783	-75.743%
2025-10-14	1.6900	1.9100	1.6900	1.9100	+6.111%	21	2,778	-74.346%
2025-10-13	1.7000	1.8000	1.6000	1.8000	-4.255%	18	2,761	-72.778%
2025-10-10	1.6200	1.9800	1.6200	1.8800	+18.239%	46	2,763	-73.936%
2025-10-09	1.6900	1.6900	1.5600	1.5900	-3.049%	142	2,782	-69.182%
2025-10-08	1.7000	1.7500	1.4500	1.6400	+9.333%	95	2,805	-70.122%
2025-10-07	1.8700	1.9600	1.5000	1.5000	-10.180%	149	2,715	-67.333%
2025-10-06	1.6600	1.7400	1.6000	1.6700	+0.602%	62	2,715	-70.659%
2025-10-03	1.6400	1.6600	1.5100	1.6600	+7.792%	9	2,684	-70.482%
2025-10-02	1.4900	1.5400	1.3800	1.5400	+3.356%	31	2,690	-68.182%
2025-10-01	1.5300	1.5900	1.4900	1.4900	+5.674%	60	2,717	-67.114%
2025-09-30	1.2600	1.5000	1.2600	1.4100	+23.684%	31	2,673	-65.248%
2025-09-29	1.2700	1.2700	1.1400	1.1400	-12.977%	30	2,656	-57.018%
2025-09-26	1.3100	1.3100	1.3100	1.3100	-10.884%	12	2,658	-62.595%
2025-09-23	1.4200	1.5600	1.4000	1.4700	+40.000%	40	2,647	-66.667%
2025-09-22	1.2000	1.2000	1.0500	1.0500	-4.545%	18	2,641	-53.333%
2025-09-18	1.1000	1.1000	1.1000	1.1000	-3.509%	1	2,650	-55.455%
2025-09-17	1.1300	1.1400	1.1300	1.1400	+3.636%	22	2,651	-57.018%
2025-09-15	1.0800	1.1000	1.0400	1.1000	+0.917%	12	2,658	-55.455%
2025-09-12	1.0900	1.0900	1.0900	1.0900	-0.909%	100	2,658	-55.046%
2025-09-11	1.0700	1.1000	1.0600	1.1000	+10.000%	8	2,558	-55.455%
2025-09-10	1.0500	1.0500	1.0000	1.0000	-4.762%	47	2,551	-51.000%
2025-09-08	1.0600	1.0600	1.0500	1.0500	0.000%	7	2,525	-53.333%
2025-09-05	1.0000	1.0800	1.0000	1.0500	+5.000%	54	2,525	-53.333%
2025-09-03	0.9700	1.0000	0.9700	1.0000	+5.263%	12	2,525	-51.000%
2025-09-02	1.0200	1.0200	0.9500	0.9500	-5.941%	12	2,524	-48.421%
2025-08-29	1.0100	1.0100	1.0100	1.0100	0.000%	10	2,518	-51.485%
2025-08-28	1.0100	1.0100	1.0100	1.0100	+4.124%	1	2,518	-51.485%
2025-08-27	1.0000	1.0000	0.9700	0.9700	+2.105%	200	2,519	-49.485%
2025-08-26	1.0000	1.0600	0.9500	0.9500	-12.844%	161	2,242	-48.421%
2025-08-25	1.1200	1.1200	1.0600	1.0900	+14.737%	301	2,242	-55.046%
2025-08-22	0.9500	0.9500	0.9500	0.9500	+10.465%	9	2,132	-48.421%
2025-08-20	0.8600	0.8600	0.8600	0.8600	+1.176%	1	2,131	-43.023%
2025-08-19	0.8500	0.8500	0.8500	0.8500	-5.556%	5	2,131	-42.353%
2025-08-18	0.9000	0.9000	0.9000	0.9000	0.000%	2	2,131	-45.556%
2025-08-15	0.9600	0.9700	0.9000	0.9000	+2.273%	44	2,129	-45.556%
2025-08-14	0.9000	0.9100	0.8500	0.8800	+3.529%	25	2,109	-44.318%
2025-08-13	0.8800	0.9400	0.8500	0.8500	-3.409%	165	2,096	-42.353%
2025-08-12	0.9300	0.9300	0.8500	0.8800	-2.222%	74	2,066	-44.318%
2025-08-11	0.9200	0.9200	0.8500	0.9000	-6.250%	17	2,097	-45.556%
2025-08-08	1.0000	1.0000	0.9000	0.9600	-14.286%	28	2,094	-48.958%
2025-08-07	1.4200	1.4200	1.1000	1.1200	-18.248%	70	2,095	-56.250%
2025-08-06	1.3500	1.3700	1.3300	1.3700	-8.667%	210	2,095	-64.234%
2025-08-05	1.4800	1.5400	1.4800	1.5000	+10.294%	24	2,141	-67.333%
2025-08-04	1.3000	1.3600	1.3000	1.3600	+12.397%	2	2,137	-63.971%
2025-08-01	1.2500	1.3200	1.1100	1.2100	-9.023%	129	2,137	-59.504%
2025-07-31	1.3300	1.3300	1.3300	1.3300	+4.724%	3	2,050	-63.158%
2025-07-30	1.2600	1.3400	1.2500	1.2700	-3.788%	287	2,048	-61.417%
2025-07-29	1.4100	1.4100	1.2400	1.3200	-5.714%	345	2,086	-62.879%
2025-07-28	1.5200	1.5700	1.3000	1.4000	-7.895%	307	1,821	-65.000%
2025-07-25	1.6000	1.6000	1.2800	1.5200	-6.748%	139	1,577	-67.763%
2025-07-24	1.5900	1.7300	1.5100	1.6300	+1.875%	30	1,687	-69.939%
2025-07-23	1.5600	1.7800	1.5000	1.6000	+7.383%	325	1,685	-69.375%
2025-07-22	1.6000	1.6000	1.3800	1.4900	-8.025%	500	1,549	-67.114%
2025-07-21	1.4600	1.6500	1.3800	1.6200	+24.615%	466	1,671	-69.753%
2025-07-18	1.2200	1.5000	1.2200	1.3000	+8.333%	274	1,343	-62.308%
2025-07-17	1.1000	1.5000	1.1000	1.2000	+22.449%	137	1,091	-59.167%
2025-07-16	1.0100	1.0300	0.9300	0.9800	0.000%	128	1,041	-50.000%
2025-07-15	1.0000	1.0000	0.9000	0.9800	+5.376%	48	1,016	-50.000%
2025-07-14	0.9500	0.9500	0.9300	0.9300	+3.333%	11	1,047	-47.312%
2025-07-11	0.8400	0.9000	0.8400	0.9000	+3.448%	9	1,047	-45.556%
2025-07-10	0.8700	0.8700	0.8700	0.8700	+12.987%	20	1,048	-43.678%
2025-07-09	0.7700	0.8600	0.7700	0.7700	+2.667%	15	1,048	-36.364%
2025-07-08	0.7800	0.7800	0.7500	0.7500	-8.537%	8	1,038	-34.667%
2025-07-07	0.7500	0.8200	0.7500	0.8200	0.000%	5	1,038	-40.244%
2025-07-03	0.8200	0.8200	0.8200	0.8200	+1.235%	2	1,038	-40.244%
2025-07-02	0.7700	0.8100	0.7700	0.8100	+2.532%	14	1,038	-39.506%
2025-07-01	0.8700	0.8700	0.7800	0.7900	0.000%	4	1,048	-37.975%
2025-06-30	0.8000	0.8100	0.7900	0.7900	-7.059%	208	1,049	-37.975%
2025-06-25	0.8700	0.9000	0.8500	0.8500	0.000%	53	1,107	-42.353%
2025-06-24	1.0000	1.2200	0.8500	0.8500	+1.190%	29	1,154	-42.353%
2025-06-23	0.8400	0.8400	0.8400	0.8400	+3.704%	3	1,136	-41.667%
2025-06-20	0.8400	0.8700	0.8100	0.8100	-17.347%	16	1,136	-39.506%
2025-06-18	1.0000	1.0100	0.9800	0.9800	+8.889%	41	1,090	-50.000%
2025-06-17	0.8700	0.9200	0.8700	0.9000	-5.263%	26	1,090	-45.556%
2025-06-16	0.9500	0.9500	0.9500	0.9500	+2.151%	2	1,094	-48.421%
2025-06-13	0.9500	0.9500	0.8900	0.9300	-7.000%	60	1,092	-47.312%
2025-06-12	0.9500	1.0000	0.9500	1.0000	0.000%	12	1,082	-51.000%
2025-06-11	1.0500	1.0500	1.0000	1.0000	-8.257%	2	1,070	-51.000%
2025-06-10	1.1400	1.1400	1.0900	1.0900	-39.444%	226	1,068	-55.046%
2025-06-09	1.4200	1.8000	1.2500	1.8000	+71.429%	220	1,123	-72.778%
2025-06-06	1.6000	1.6000	1.0500	1.0500	+10.526%	4	906	-53.333%
2025-06-05	1.0500	1.5400	0.9500	0.9500	-28.030%	216	904	-48.421%
2025-06-03	1.0200	1.3200	1.0200	1.3200	+36.082%	26	688	-62.879%
2025-06-02	0.9600	0.9700	0.9200	0.9700	-3.000%	57	674	-49.485%
2025-05-30	1.2500	1.2500	1.0000	1.0000	-13.043%	62	617	-51.000%
2025-05-27	1.2300	1.2300	1.1500	1.1500	-23.333%	7	616	-57.391%
2025-05-23	1.5000	1.5000	1.5000	1.5000	+11.111%	26	596	-67.333%
2025-05-22	1.3500	1.3500	1.3500	1.3500	+1.504%	4	596	-63.704%
2025-05-21	1.4700	1.8300	1.2100	1.3300	-5.674%	242	592	-63.158%
2025-05-20	1.9100	1.9100	1.3500	1.4100	-18.023%	4	358	-65.248%
2025-05-19	2.0000	2.2000	1.7200	1.7200	-14.000%	15	355	-71.512%
2025-05-16	1.6500	2.8200	1.6000	2.0000	+69.492%	300	342	-75.500%
2025-05-14	1.1500	1.2100	1.0700	1.1800	+10.280%	44	259	-58.475%
2025-05-13	0.8700	1.0700	0.8700	1.0700	+18.889%	12	242	-54.206%
2025-05-12	0.9000	0.9000	0.9000	0.9000	+2.273%	2	232	-45.556%
2025-05-08	0.8800	0.8800	0.8800	0.8800	+39.683%	1	232	-44.318%
2025-05-02	0.8700	0.8700	0.6300	0.6300	-30.769%	14	232	-22.222%
2025-04-28	0.7800	0.9100	0.7800	0.9100	+24.658%	6	226	-46.154%
2025-04-23	0.6800	0.7500	0.6800	0.7300	+21.667%	10	222	-32.877%
2025-04-21	0.6000	0.6000	0.6000	0.6000	-13.043%	4	224	-18.333%
2025-04-16	0.6900	0.6900	0.6900	0.6900	+7.812%	5	220	-28.986%
2025-04-15	0.6500	0.6500	0.6400	0.6400	-5.882%	17	215	-23.438%
2025-04-14	0.6000	0.6800	0.6000	0.6800	-2.857%	11	213	-27.941%
2025-04-11	0.7000	0.7000	0.7000	0.7000	+7.692%	6	204	-30.000%
2025-04-10	0.6500	0.6500	0.6500	0.6500	-5.797%	2	201	-24.615%
2025-04-07	0.6900	0.6900	0.6900	0.6900	0.000%	1	199	-28.986%
2025-04-04	0.6900	0.6900	0.6900	0.6900	-8.000%	6	198	-28.986%
2025-04-03	0.7500	0.7500	0.7500	0.7500	-7.407%	1	201	-34.667%
2025-03-28	0.9000	0.9000	0.8100	0.8100	-22.857%	14	200	-39.506%
2025-03-27	1.1500	1.1500	1.0500	1.0500	-15.323%	6	195	-53.333%
2025-03-26	1.2900	1.3000	1.2400	1.2400	-6.767%	31	189	-60.484%
2025-03-25	1.3300	1.3300	1.3300	1.3300	-19.394%	1	158	-63.158%
2025-03-21	1.5500	1.6500	1.4500	1.6500	+3.125%	102	158	-70.303%
2025-03-20	1.5900	1.6000	1.5900	1.6000	0.000%	3	142	-69.375%
2025-03-19	1.6600	1.6600	1.6000	1.6000	+30.081%	2	139	-69.375%
2025-03-18	1.2300	1.2300	1.2300	1.2300	+232.432%	4	138	-60.163%
2025-03-17	1.1000	1.1000	0.3700	0.3700	-63.000%	6	136	+32.432%
2025-03-14	1.0000	1.0000	1.0000	1.0000	-23.077%	140	132	-51.000%
2025-03-13	1.3000	1.3000	1.3000	1.3000	-1.515%	1	150	-62.308%
2025-03-12	1.3200	1.3200	1.3200	1.3200	+1.538%	2	150	-62.879%
2025-03-11	1.3000	1.3000	1.3000	1.3000	-19.255%	2	148	-62.308%
2025-03-07	1.6400	1.6400	1.6100	1.6100	-1.829%	6	148	-69.565%
2025-03-06	1.6000	1.6400	1.4900	1.6400	-3.529%	6	150	-70.122%
2025-03-05	1.8500	1.8500	1.7000	1.7000	-7.609%	3	146	-71.176%
2025-03-04	1.9400	1.9400	1.7300	1.8400	-8.000%	5	143	-73.370%
2025-03-03	2.0000	2.0000	2.0000	2.0000	+3.093%	1	138	-75.500%
2025-02-28	1.8500	1.9400	1.8500	1.9400	-7.177%	8	138	-74.742%
2025-02-27	1.9000	2.0900	1.9000	2.0900	+5.025%	6	134	-76.555%
2025-02-26	1.9900	1.9900	1.9900	1.9900	-7.442%	1	128	-75.377%
2025-02-24	2.2700	2.2700	2.1500	2.1500	-14.343%	3	127	-77.209%
2025-02-21	2.5100	2.5100	2.5100	2.5100	+0.803%	2	124	-80.478%
2025-02-20	2.4000	2.4900	2.4000	2.4900	+5.957%	2	123	-80.321%
2025-02-14	2.3500	2.3500	2.3500	2.3500	-6.375%	2	121	-79.149%
2025-02-13	2.3000	2.5100	2.2500	2.5100	+6.356%	9	112	-80.478%
2025-02-10	2.3600	2.3600	2.3600	2.3600	-0.840%	10	112	-79.237%
2025-02-07	2.4000	2.5000	2.3800	2.3800	-6.667%	8	122	-79.412%
2025-02-06	2.5500	2.5500	2.5500	2.5500	+0.394%	1	120	-80.784%
2025-02-05	2.5400	2.5400	2.5400	2.5400	-6.273%	2	120	-80.709%
2025-02-04	2.7100	2.7100	2.7100	2.7100	-3.214%	1	118	-81.919%
2025-02-03	2.5000	2.8000	2.5000	2.8000	+12.000%	2	118	-82.500%
2025-01-29	2.5000	2.5000	2.5000	2.5000	-47.917%	1	116	-80.400%
2025-01-28	4.8000	4.8000	4.8000	4.8000	+28.000%	1	116	-89.792%
2025-01-24	3.7500	3.7500	3.7500	3.7500	+19.048%	4	115	-86.933%
2025-01-23	3.1500	3.1500	3.1500	3.1500	-21.250%	10	113	-84.444%
2025-01-22	3.1500	4.0000	3.1500	4.0000	+24.611%	11	103	-87.750%
2025-01-21	3.2100	3.2100	3.2100	3.2100	+7.000%	1	91	-84.735%
2025-01-17	3.0900	3.0900	3.0000	3.0000	-7.975%	4	91	-83.667%
2025-01-14	3.2600	3.2600	3.2600	3.2600	-10.685%	3	91	-84.969%
2025-01-08	3.6500	3.6500	3.6500	3.6500	-7.595%	1	89	-86.575%
2025-01-07	3.9500	3.9500	3.9500	3.9500	-1.496%	2	89	-87.595%
2025-01-06	4.1500	4.1500	4.0100	4.0100	+6.933%	2	91	-87.781%
2025-01-02	3.7500	3.7500	3.7500	3.7500	0.000%	1	93	-86.933%
2024-12-31	3.7500	3.7500	3.7000	3.7500	+0.536%	8	84	-86.933%
2024-12-30	3.9000	3.9000	3.7000	3.7300	-11.190%	12	84	-86.863%
2024-12-27	4.2000	4.2000	4.2000	4.2000	-4.545%	2	72	-88.333%
2024-12-09	4.4000	4.4000	4.4000	4.4000	-2.222%	1	71	-88.864%
2024-12-03	4.5000	4.5000	4.5000	4.5000	-3.226%	1	70	-89.111%
2024-12-02	4.5500	4.6500	4.5500	4.6500	-3.125%	4	69	-89.462%
2024-11-26	4.8000	4.8000	4.8000	4.8000	-2.041%	4	65	-89.792%
2024-11-22	4.9000	4.9000	4.9000	4.9000	+16.114%	4	65	-90.000%
2024-11-20	4.2200	4.2200	4.2200	4.2200	-5.804%	2	65	-88.389%
2024-11-19	4.5500	4.5500	4.4800	4.4800	-10.400%	2	63	-89.063%
2024-11-13	5.2500	5.2500	5.0000	5.0000	+3.734%	2	61	-90.200%
2024-11-12	5.0000	5.0000	4.8200	4.8200	-1.633%	20	60	-89.834%
2024-11-11	4.9000	4.9000	4.9000	4.9000	+2.083%	40	40	-90.000%
2024-10-21	4.8000	4.8000	4.8000	4.8000	0.000%	1	1	-89.792%

.dark-mode .lc8NDT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lc8NDT{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20270115C4SPCE Jan 15 2027 4.00 Call (SPCE270115C00004000)option OPRA

SPCE20270115C4
SPCE Jan 15 2027 4.00 Call (SPCE270115C00004000)
option OPRA