Dark

SPCE20270115C5
SPCE Jan 15 2027 5.00 Call (SPCE270115C00005000)
option OPRA

EOD

Aug 20, 2026

0.3500-7.895%(-0.0300)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3500	0.3800	0.3500	0.3500	-7.895%	26	32,441	0.000%
2026-08-19	0.3800	0.3900	0.3800	0.3800	+2.703%	98	32,431	-7.895%
2026-08-18	0.3700	0.4000	0.3400	0.3700	-5.128%	55	32,424	-5.405%
2026-08-17	0.4400	0.4500	0.3700	0.3900	-17.021%	1,091	32,397	-10.256%
2026-08-14	0.5000	0.5500	0.4700	0.4700	0.000%	172	31,371	-25.532%
2026-08-13	0.4000	0.4800	0.3500	0.4700	-7.843%	1,458	31,356	-25.532%
2026-08-12	0.5300	0.5500	0.5100	0.5100	-10.526%	134	31,560	-31.373%
2026-08-11	0.5400	0.5700	0.5200	0.5700	+9.615%	1,038	31,475	-38.596%
2026-08-10	0.5200	0.5200	0.4800	0.5200	+4.000%	61	30,476	-32.692%
2026-08-07	0.4600	0.5400	0.4100	0.5000	-9.091%	127	30,526	-30.000%
2026-08-06	0.4100	0.5500	0.4000	0.5500	+27.907%	74	30,560	-36.364%
2026-08-05	0.4300	0.4500	0.4200	0.4300	+2.381%	26	30,563	-18.605%
2026-08-04	0.4000	0.4400	0.4000	0.4200	+7.692%	123	30,545	-16.667%
2026-08-03	0.2900	0.3900	0.2900	0.3900	+39.286%	238	30,579	-10.256%
2026-07-31	0.2500	0.2800	0.2400	0.2800	+7.692%	1,076	30,541	+25.000%
2026-07-30	0.2400	0.2700	0.2400	0.2600	+4.000%	574	29,993	+34.615%
2026-07-29	0.2500	0.2500	0.2200	0.2500	+4.167%	35	31,775	+40.000%
2026-07-28	0.2500	0.2500	0.2300	0.2400	-4.000%	121	30,808	+45.833%
2026-07-27	0.2600	0.2900	0.2500	0.2500	-3.846%	248	30,711	+40.000%
2026-07-24	0.2900	0.2900	0.2600	0.2600	-10.345%	1,127	30,598	+34.615%
2026-07-23	0.3300	0.3300	0.2800	0.2900	-6.452%	44	30,392	+20.690%
2026-07-22	0.3500	0.3600	0.3100	0.3100	-6.061%	45	29,426	+12.903%
2026-07-21	0.3300	0.3700	0.3300	0.3300	0.000%	48	29,417	+6.061%
2026-07-20	0.3300	0.3400	0.3200	0.3300	-10.811%	274	29,388	+6.061%
2026-07-17	0.3900	0.4100	0.3500	0.3700	-5.128%	50	29,414	-5.405%
2026-07-16	0.4300	0.4300	0.3900	0.3900	-13.333%	270	29,412	-10.256%
2026-07-15	0.4500	0.5000	0.4300	0.4500	+4.651%	65	29,307	-22.222%
2026-07-14	0.3800	0.4300	0.3500	0.4300	+22.857%	71	29,311	-18.605%
2026-07-13	0.3400	0.3900	0.3300	0.3500	-14.634%	319	29,304	0.000%
2026-07-10	0.4000	0.4700	0.3800	0.4100	-6.818%	1,142	29,219	-14.634%
2026-07-09	0.4400	0.4400	0.4300	0.4400	-2.222%	1,004	28,513	-20.455%
2026-07-08	0.3900	0.4500	0.3900	0.4500	+4.651%	2,321	27,515	-22.222%
2026-07-07	0.4300	0.4300	0.3900	0.4300	0.000%	702	26,511	-18.605%
2026-07-06	0.4500	0.4600	0.4300	0.4300	-6.522%	101	26,247	-18.605%
2026-07-02	0.5000	0.5500	0.4600	0.4600	-11.538%	950	26,134	-23.913%
2026-07-01	0.5800	0.5800	0.5100	0.5200	0.000%	168	26,134	-32.692%
2026-06-30	0.5800	0.5800	0.5200	0.5200	-11.864%	77	26,071	-32.692%
2026-06-29	0.6100	0.6500	0.5500	0.5900	+7.273%	139	26,076	-40.678%
2026-06-26	0.4400	0.6600	0.4400	0.5500	+27.907%	252	26,010	-36.364%
2026-06-25	0.4800	0.5000	0.4200	0.4300	-10.417%	354	25,979	-18.605%
2026-06-24	0.5500	0.5600	0.4800	0.4800	-21.311%	877	25,978	-27.083%
2026-06-23	0.7000	0.7000	0.6000	0.6100	-12.857%	94	25,611	-42.623%
2026-06-22	0.7600	0.8000	0.6600	0.7000	-16.667%	398	25,645	-50.000%
2026-06-18	0.9500	0.9500	0.7900	0.8400	-6.667%	566	25,367	-58.333%
2026-06-17	0.8800	1.0100	0.8600	0.9000	+8.434%	752	25,367	-61.111%
2026-06-16	0.9000	0.9200	0.7800	0.8300	-15.306%	250	25,367	-57.831%
2026-06-15	1.2500	1.3300	0.9600	0.9800	-20.325%	567	25,584	-64.286%
2026-06-12	1.6000	1.6600	1.1000	1.2300	-52.692%	1,178	25,584	-71.545%
2026-06-11	1.8200	2.7900	1.8200	2.6000	+68.831%	805	25,584	-86.538%
2026-06-10	1.7700	1.9400	1.4600	1.5400	-10.465%	493	25,705	-77.273%
2026-06-09	1.6000	1.9300	1.4500	1.7200	+14.667%	1,365	25,827	-79.651%
2026-06-08	1.6200	1.6200	1.4300	1.5000	-5.063%	151	25,960	-76.667%
2026-06-05	1.6600	1.8100	1.4500	1.5800	-10.734%	396	25,971	-77.848%
2026-06-04	1.4500	2.1000	1.3900	1.7700	+21.233%	419	25,991	-80.226%
2026-06-03	1.7000	2.0000	1.4000	1.4600	-14.118%	733	25,977	-76.027%
2026-06-02	2.9000	2.9800	1.5600	1.7000	-58.537%	3,480	25,998	-79.412%
2026-06-01	3.8000	5.7500	3.3000	4.1000	+28.125%	2,673	25,912	-91.463%
2026-05-29	2.0000	3.6800	1.8500	3.2000	+72.973%	4,482	25,289	-89.063%
2026-05-28	1.2100	1.9200	0.9100	1.8500	+48.000%	1,575	26,077	-81.081%
2026-05-27	1.1000	1.3000	1.1000	1.2500	+19.048%	1,112	26,475	-72.000%
2026-05-26	0.9200	1.2000	0.8400	1.0500	+6.061%	622	26,569	-66.667%
2026-05-22	0.6000	0.9900	0.6000	0.9900	+65.000%	3,435	26,420	-64.646%
2026-05-21	0.4700	0.6000	0.4500	0.6000	+33.333%	95	23,773	-41.667%
2026-05-20	0.4700	0.4700	0.4500	0.4500	-6.250%	16	23,773	-22.222%
2026-05-19	0.5200	0.5200	0.4600	0.4800	-5.882%	91	23,716	-27.083%
2026-05-18	0.7000	0.7500	0.5000	0.5100	-15.000%	194	23,716	-31.373%
2026-05-15	0.6500	0.7500	0.5600	0.6000	-14.286%	390	23,716	-41.667%
2026-05-14	0.6800	0.7100	0.6800	0.7000	+6.061%	254	23,761	-50.000%
2026-05-13	0.6200	0.7400	0.6000	0.6600	+1.538%	107	23,559	-46.970%
2026-05-12	0.6500	0.7000	0.6000	0.6500	-8.451%	91	23,559	-46.154%
2026-05-11	0.6700	0.7500	0.6000	0.7100	+7.576%	388	23,559	-50.704%
2026-05-08	0.5200	0.7100	0.5200	0.6600	+26.923%	243	23,472	-46.970%
2026-05-07	0.6000	0.6000	0.5000	0.5200	-3.704%	100	23,367	-32.692%
2026-05-06	0.4900	0.5400	0.4900	0.5400	+10.204%	71	23,344	-35.185%
2026-05-05	0.5300	0.5300	0.4700	0.4900	-10.909%	43	23,346	-28.571%
2026-05-04	0.5500	0.5500	0.5200	0.5500	-3.509%	109	23,334	-36.364%
2026-05-01	0.5100	0.6100	0.4900	0.5700	+18.750%	143	23,212	-38.596%
2026-04-30	0.5100	0.5100	0.4500	0.4800	0.000%	67	23,212	-27.083%
2026-04-29	0.4500	0.5400	0.4500	0.4800	-4.000%	227	23,154	-27.083%
2026-04-28	0.5000	0.5000	0.4700	0.5000	-5.660%	69	22,989	-30.000%
2026-04-27	0.6000	0.6000	0.5000	0.5300	-11.667%	137	23,005	-33.962%
2026-04-24	0.7200	0.7200	0.5500	0.6000	-6.250%	161	23,107	-41.667%
2026-04-23	0.6900	0.7300	0.6000	0.6400	-8.571%	62	23,091	-45.313%
2026-04-22	0.7800	0.7800	0.6900	0.7000	-4.110%	118	23,095	-50.000%
2026-04-21	0.7200	0.7800	0.7100	0.7300	+2.817%	562	23,101	-52.055%
2026-04-20	0.7200	0.7600	0.6500	0.7100	-11.250%	628	23,618	-50.704%
2026-04-17	0.7500	0.8000	0.7300	0.8000	+6.667%	128	23,497	-56.250%
2026-04-16	0.6600	0.7500	0.6300	0.7500	+11.940%	280	23,512	-53.333%
2026-04-15	0.7100	0.7100	0.6100	0.6700	-5.634%	372	23,646	-47.761%
2026-04-14	0.7400	0.7500	0.6800	0.7100	+1.429%	44	23,646	-50.704%
2026-04-13	0.7500	0.7500	0.6500	0.7000	-11.392%	232	23,641	-50.000%
2026-04-10	0.8400	0.8600	0.7200	0.7900	+5.333%	306	23,623	-55.696%
2026-04-09	0.7500	0.8500	0.7400	0.7500	0.000%	72	23,503	-53.333%
2026-04-08	0.8900	0.8900	0.6500	0.7500	-6.250%	450	23,454	-53.333%
2026-04-07	0.8800	0.9000	0.6900	0.8000	-11.111%	789	23,185	-56.250%
2026-04-06	0.4600	0.9000	0.4600	0.9000	+104.545%	9,838	22,643	-61.111%
2026-04-02	0.4100	0.4600	0.4100	0.4400	+18.919%	40	15,412	-20.455%
2026-04-01	0.4500	0.4500	0.3700	0.3700	+5.714%	58	15,412	-5.405%
2026-03-31	0.3700	0.5900	0.3500	0.3500	+9.375%	794	15,391	0.000%
2026-03-30	0.2500	0.3500	0.2500	0.3200	-13.514%	15	15,967	+9.375%
2026-03-27	0.3900	0.3900	0.3700	0.3700	-13.953%	6	15,957	-5.405%
2026-03-26	0.4600	0.4600	0.4300	0.4300	-6.522%	3	15,958	-18.605%
2026-03-25	0.4800	0.7000	0.4200	0.4600	+12.195%	470	15,955	-23.913%
2026-03-24	0.4100	0.4100	0.4100	0.4100	+2.500%	1	15,885	-14.634%
2026-03-23	0.4100	0.4100	0.4000	0.4000	-2.439%	4	15,885	-12.500%
2026-03-20	0.4400	0.4400	0.4100	0.4100	-6.818%	3	15,885	-14.634%
2026-03-19	0.4400	0.4400	0.4400	0.4400	-6.383%	1	15,883	-20.455%
2026-03-18	0.4900	0.5100	0.4700	0.4700	0.000%	6	15,884	-25.532%
2026-03-17	0.4200	0.5000	0.4200	0.4700	+11.905%	12	15,884	-25.532%
2026-03-16	0.4900	0.4900	0.3900	0.4200	-12.500%	16	15,874	-16.667%
2026-03-13	0.4800	0.4900	0.4500	0.4800	-2.041%	37	15,880	-27.083%
2026-03-12	0.4900	0.5200	0.4900	0.4900	+2.083%	4	15,858	-28.571%
2026-03-11	0.4800	0.4800	0.4800	0.4800	-7.692%	5	15,861	-27.083%
2026-03-10	0.5000	0.5500	0.5000	0.5200	+4.000%	8	15,858	-32.692%
2026-03-09	0.4700	0.5000	0.4700	0.5000	+4.167%	2	15,852	-30.000%
2026-03-06	0.5000	0.5000	0.4800	0.4800	-5.882%	3	15,862	-27.083%
2026-03-05	0.5000	0.5100	0.5000	0.5100	+8.511%	16	15,859	-31.373%
2026-03-04	0.5200	0.5200	0.4700	0.4700	-6.000%	244	15,865	-25.532%
2026-03-03	0.4500	0.6200	0.4500	0.5000	-1.961%	13	15,624	-30.000%
2026-03-02	0.5000	0.5400	0.5000	0.5100	-1.923%	21	15,625	-31.373%
2026-02-27	0.5000	0.5600	0.5000	0.5200	+1.961%	24	15,624	-32.692%
2026-02-26	0.5100	0.5100	0.5100	0.5100	-12.069%	1,502	15,619	-31.373%
2026-02-25	0.5100	0.5800	0.4500	0.5800	-1.695%	18	16,462	-39.655%
2026-02-24	0.5000	0.5900	0.5000	0.5900	+18.000%	16	16,462	-40.678%
2026-02-23	0.5000	0.5000	0.5000	0.5000	-3.846%	10	16,461	-30.000%
2026-02-20	0.5000	0.6000	0.5000	0.5200	+4.000%	45	16,461	-32.692%
2026-02-19	0.5300	0.6200	0.5000	0.5000	0.000%	890	16,443	-30.000%
2026-02-18	0.5000	0.5000	0.5000	0.5000	-1.961%	6	15,565	-30.000%
2026-02-17	0.4500	0.5100	0.4500	0.5100	-7.273%	35	15,565	-31.373%
2026-02-13	0.5600	0.5800	0.4500	0.5500	+10.000%	20	15,523	-36.364%
2026-02-12	0.5200	0.5800	0.5000	0.5000	-5.660%	174	15,523	-30.000%
2026-02-11	0.5700	0.5700	0.5200	0.5300	-11.667%	52	15,538	-33.962%
2026-02-10	0.6000	0.6000	0.6000	0.6000	+9.091%	130	15,513	-41.667%
2026-02-09	0.5400	0.5500	0.5400	0.5500	+10.000%	12	15,461	-36.364%
2026-02-06	0.5000	0.5000	0.5000	0.5000	0.000%	73	15,456	-30.000%
2026-02-05	0.5500	0.5500	0.3000	0.5000	-9.091%	62	15,383	-30.000%
2026-02-04	0.5800	0.5800	0.5500	0.5500	+5.769%	102	15,357	-36.364%
2026-02-03	0.5700	0.5700	0.5200	0.5200	-3.704%	105	15,257	-32.692%
2026-02-02	0.5800	0.5800	0.5400	0.5400	-10.000%	46	15,295	-35.185%
2026-01-30	0.6000	0.6000	0.6000	0.6000	-4.762%	10	15,290	-41.667%
2026-01-29	0.6800	0.6800	0.6100	0.6300	-7.353%	146	15,300	-44.444%
2026-01-28	0.7500	0.7500	0.6800	0.6800	-5.556%	12	15,342	-48.529%
2026-01-27	0.7000	0.7200	0.7000	0.7200	+2.857%	17	15,349	-51.389%
2026-01-26	0.6500	0.7000	0.4100	0.7000	-2.778%	62	15,339	-50.000%
2026-01-23	0.8000	0.8800	0.6900	0.7200	-4.000%	66	15,340	-51.389%
2026-01-22	0.6500	0.7500	0.6500	0.7500	+10.294%	123	15,337	-53.333%
2026-01-21	0.6500	0.7100	0.6100	0.6800	-1.449%	32	15,259	-48.529%
2026-01-20	0.7500	0.7500	0.6300	0.6900	-8.000%	1,547	15,262	-49.275%
2026-01-16	0.6600	0.8000	0.6600	0.7500	+11.940%	693	13,732	-53.333%
2026-01-15	0.7400	0.7400	0.6600	0.6700	-6.944%	37	13,732	-47.761%
2026-01-14	0.7300	0.7300	0.7200	0.7200	+10.769%	2	13,731	-51.389%
2026-01-13	0.7000	0.7100	0.6500	0.6500	-14.474%	16	13,732	-46.154%
2026-01-12	0.7500	0.7600	0.7000	0.7600	+8.571%	12	13,734	-53.947%
2026-01-09	0.7000	0.7000	0.7000	0.7000	0.000%	8	13,734	-50.000%
2026-01-08	0.7400	0.7900	0.7000	0.7000	-5.405%	74	13,734	-50.000%
2026-01-07	0.7500	0.7500	0.7400	0.7400	-1.333%	19	13,722	-52.703%
2026-01-06	0.7300	0.7500	0.6600	0.7500	+5.634%	135	13,722	-53.333%
2026-01-05	0.6800	0.7700	0.6800	0.7100	-7.792%	338	13,523	-50.704%
2026-01-02	0.6800	0.8000	0.6800	0.7700	+6.944%	45	13,523	-54.545%
2025-12-31	0.7300	0.7300	0.6800	0.7200	-1.370%	1,503	13,075	-51.389%
2025-12-30	0.7200	0.7600	0.7000	0.7300	+15.873%	173	13,075	-52.055%
2025-12-29	0.7600	0.7600	0.6300	0.6300	-19.231%	525	12,918	-44.444%
2025-12-26	0.9000	0.9000	0.6900	0.7800	-7.143%	154	12,639	-55.128%
2025-12-24	0.8800	0.8800	0.8300	0.8400	-6.667%	9	12,639	-58.333%
2025-12-23	1.0500	1.0500	0.8200	0.9000	-11.765%	938	12,639	-61.111%
2025-12-22	0.8500	1.0600	0.8500	1.0200	+15.909%	1,345	12,144	-65.686%
2025-12-19	0.9300	0.9300	0.8300	0.8800	+11.392%	394	10,914	-60.227%
2025-12-18	0.8000	0.8100	0.7500	0.7900	-1.250%	292	10,525	-55.696%
2025-12-17	0.7500	0.8500	0.7500	0.8000	+6.667%	1,175	10,336	-56.250%
2025-12-16	0.7800	0.7900	0.7000	0.7500	+2.740%	2,262	10,052	-53.333%
2025-12-15	0.9000	0.9000	0.7300	0.7300	-18.889%	140	9,036	-52.055%
2025-12-12	1.0200	1.0200	0.9000	0.9000	-10.000%	326	9,032	-61.111%
2025-12-11	1.1000	1.1000	1.0000	1.0000	-5.660%	308	8,798	-65.000%
2025-12-10	1.1500	1.1500	1.0500	1.0600	-6.195%	3,569	8,655	-66.981%
2025-12-09	1.2300	1.2300	0.9900	1.1300	-29.814%	1,425	7,254	-69.027%
2025-12-08	1.6100	1.6100	1.6100	1.6100	+6.623%	1	6,568	-78.261%
2025-12-05	1.5100	1.5100	1.5100	1.5100	-2.581%	1	6,567	-76.821%
2025-12-04	1.4600	1.5800	1.4600	1.5500	+3.333%	42	6,566	-77.419%
2025-12-03	1.3600	1.5000	1.3600	1.5000	+15.385%	21	6,545	-76.667%
2025-12-02	1.2900	1.3000	1.2900	1.3000	+19.266%	5	6,525	-73.077%
2025-11-25	1.0300	1.1000	1.0300	1.0900	+2.830%	12	6,520	-67.890%
2025-11-24	1.1000	1.1000	1.0600	1.0600	+6.000%	22	6,520	-66.981%
2025-11-21	0.9800	1.0000	0.9800	1.0000	-9.091%	602	6,498	-65.000%
2025-11-20	1.1000	1.1000	1.1000	1.1000	-7.563%	1	6,973	-68.182%
2025-11-19	1.2400	1.2400	1.1900	1.1900	-2.459%	35	6,974	-70.588%
2025-11-18	1.1700	1.2200	1.1700	1.2200	+5.172%	81	7,009	-71.311%
2025-11-13	1.2400	1.2500	1.1600	1.1600	-5.691%	14	6,949	-69.828%
2025-11-12	1.2000	1.3300	1.2000	1.2300	0.000%	53	6,937	-71.545%
2025-11-10	1.2700	1.2700	1.2300	1.2300	-1.600%	32	6,911	-71.545%
2025-11-07	1.2000	1.2500	1.1500	1.2500	+4.167%	215	6,879	-72.000%
2025-11-06	1.3000	1.3000	1.2000	1.2000	-7.692%	201	6,668	-70.833%
2025-11-05	1.2700	1.3000	1.2700	1.3000	+4.000%	10	6,869	-73.077%
2025-11-04	1.3000	1.3000	1.2500	1.2500	-9.420%	4	6,875	-72.000%
2025-11-03	1.3800	1.3800	1.3800	1.3800	-6.122%	1	6,872	-74.638%
2025-10-31	1.5000	1.5000	1.4700	1.4700	-0.676%	16	6,872	-76.190%
2025-10-30	1.4200	1.4800	1.4200	1.4800	+7.246%	9	6,886	-76.351%
2025-10-29	1.6800	1.6800	1.3800	1.3800	-6.122%	10	6,887	-74.638%
2025-10-28	1.4700	1.4700	1.4700	1.4700	-5.161%	3	6,881	-76.190%
2025-10-27	1.5800	1.5800	1.5500	1.5500	+3.333%	2	6,885	-77.419%
2025-10-24	1.5600	1.6200	1.4400	1.5000	+9.489%	43	6,885	-76.667%
2025-10-23	1.2500	1.4400	1.2500	1.3700	+13.223%	34	6,875	-74.453%
2025-10-22	1.3500	1.3500	1.1200	1.2100	-21.935%	284	6,875	-71.074%
2025-10-21	1.4600	1.5800	1.3900	1.5500	-3.727%	32	6,639	-77.419%
2025-10-20	1.5400	1.6800	1.4500	1.6100	0.000%	160	6,640	-78.261%
2025-10-17	1.6000	1.6600	1.4400	1.6100	-19.500%	556	6,557	-78.261%
2025-10-16	2.0000	2.0800	1.8500	2.0000	+15.607%	55	6,319	-82.500%
2025-10-15	1.9100	2.0000	1.7300	1.7300	+4.848%	48	6,297	-79.769%
2025-10-14	1.4600	1.7300	1.4600	1.6500	+5.096%	27	6,276	-78.788%
2025-10-13	1.3400	1.5700	1.3400	1.5700	+9.790%	18	6,258	-77.707%
2025-10-10	1.4800	1.7000	1.4300	1.4300	+4.380%	26	6,276	-75.524%
2025-10-09	1.5000	1.5000	1.3700	1.3700	-1.439%	5	6,267	-74.453%
2025-10-08	1.5000	1.5000	1.3900	1.3900	+2.963%	5	6,267	-74.820%
2025-10-07	1.5200	1.5400	1.3500	1.3500	-6.897%	174	6,149	-74.074%
2025-10-06	1.4300	1.5200	1.4300	1.4500	-3.333%	52	6,149	-75.862%
2025-10-03	1.4900	1.5500	1.4300	1.5000	+4.895%	46	6,143	-76.667%
2025-10-02	1.1900	1.4300	1.1900	1.4300	+10.000%	38	6,180	-75.524%
2025-10-01	1.5100	1.5100	1.3000	1.3000	+8.333%	34	6,178	-73.077%
2025-09-30	1.2500	1.3400	1.1600	1.2000	+8.108%	131	6,177	-70.833%
2025-09-29	0.9800	1.1100	0.9800	1.1100	+4.717%	121	6,199	-68.468%
2025-09-26	1.0500	1.0600	1.0500	1.0600	-5.357%	16	6,308	-66.981%
2025-09-25	1.1000	1.1800	1.1000	1.1200	-12.500%	68	6,292	-68.750%
2025-09-24	1.3000	1.3000	1.2500	1.2800	-1.538%	13	6,262	-72.656%
2025-09-23	1.0000	1.4000	1.0000	1.3000	+30.000%	98	6,258	-73.077%
2025-09-22	0.9200	1.0600	0.9200	1.0000	+6.383%	8	6,219	-65.000%
2025-09-19	0.9400	0.9400	0.9400	0.9400	+1.075%	2	6,213	-62.766%
2025-09-18	0.9800	1.0300	0.9300	0.9300	-2.105%	34	6,213	-62.366%
2025-09-17	1.0100	1.0100	0.9500	0.9500	+2.151%	11	6,215	-63.158%
2025-09-15	1.1000	1.1000	0.9200	0.9300	-4.124%	771	6,207	-62.366%
2025-09-12	0.9900	1.0000	0.9700	0.9700	-3.000%	24	5,441	-63.918%
2025-09-11	0.8700	1.0000	0.8700	1.0000	+12.360%	65	5,434	-65.000%
2025-09-10	0.8700	0.9000	0.8500	0.8900	+11.250%	39	5,403	-60.674%
2025-09-09	1.0300	1.0300	0.8000	0.8000	-12.088%	5	5,398	-56.250%
2025-09-08	0.9400	0.9400	0.9000	0.9100	+3.409%	123	5,399	-61.538%
2025-09-05	0.8800	0.9000	0.8400	0.8800	+3.529%	129	5,491	-60.227%
2025-09-04	0.8500	0.8500	0.8500	0.8500	+1.190%	14	5,567	-58.824%
2025-09-03	0.8900	0.8900	0.8400	0.8400	-2.326%	5	5,567	-58.333%
2025-09-02	0.8600	0.8600	0.8600	0.8600	-1.149%	1	5,562	-59.302%
2025-08-28	0.8000	0.8700	0.8000	0.8700	+2.353%	261	5,562	-59.770%
2025-08-27	0.8500	0.8500	0.8500	0.8500	-2.299%	2	5,314	-58.824%
2025-08-26	0.9000	0.9000	0.8500	0.8700	0.000%	39	5,312	-59.770%
2025-08-25	0.9200	0.9400	0.8700	0.8700	+10.127%	15	5,338	-59.770%
2025-08-22	0.7900	0.8100	0.7800	0.7900	+5.333%	4	5,343	-55.696%
2025-08-21	0.7500	0.7500	0.7500	0.7500	+4.167%	1	5,342	-53.333%
2025-08-20	0.7600	0.7600	0.7200	0.7200	-7.692%	5	5,341	-51.389%
2025-08-19	0.7800	0.7800	0.7800	0.7800	0.000%	1	5,336	-55.128%
2025-08-18	0.9500	0.9500	0.7800	0.7800	-2.500%	7	5,335	-55.128%
2025-08-15	0.7500	0.8200	0.7500	0.8000	+6.667%	18	5,329	-56.250%
2025-08-14	0.7800	0.7800	0.7500	0.7500	-3.846%	26	5,322	-53.333%
2025-08-13	0.8000	0.8000	0.7400	0.7800	+13.043%	79	5,299	-55.128%
2025-08-12	0.6900	0.6900	0.6900	0.6900	-11.538%	3	5,248	-49.275%
2025-08-11	0.8200	0.8200	0.7500	0.7800	-4.878%	36	5,251	-55.128%
2025-08-08	0.8600	0.9000	0.8000	0.8200	-14.583%	65	5,245	-57.317%
2025-08-07	1.1000	1.1000	0.8900	0.9600	-13.514%	21	5,245	-63.542%
2025-08-06	1.1800	1.2500	1.1100	1.1100	-11.200%	25	5,249	-68.468%
2025-08-05	1.1700	1.2500	1.1700	1.2500	+4.167%	4	5,241	-72.000%
2025-08-04	1.1600	1.2000	1.1300	1.2000	+9.091%	36	5,241	-70.833%
2025-08-01	1.2200	1.2200	1.1000	1.1000	+1.852%	40	5,209	-68.182%
2025-07-31	1.1400	1.1400	1.0300	1.0800	-9.244%	16	5,236	-67.593%
2025-07-30	1.1000	1.1900	1.1000	1.1900	+5.310%	14	5,228	-70.588%
2025-07-29	1.1700	1.1700	1.0500	1.1300	+2.727%	61	5,229	-69.027%
2025-07-28	1.3000	1.3000	1.0300	1.1000	-15.385%	8	5,225	-68.182%
2025-07-25	1.4000	1.4000	1.3000	1.3000	-7.143%	5	5,226	-73.077%
2025-07-24	1.3900	1.4000	1.3900	1.4000	-3.448%	13	5,223	-75.000%
2025-07-23	1.2300	1.5400	1.2300	1.4500	+20.833%	138	5,233	-75.862%
2025-07-22	1.3600	1.3600	1.2000	1.2000	-14.894%	37	5,277	-70.833%
2025-07-21	1.3400	1.4200	1.2500	1.4100	+23.684%	227	5,270	-75.177%
2025-07-18	1.0700	1.2500	1.0500	1.1400	+7.547%	27	5,083	-69.298%
2025-07-17	0.9000	1.2800	0.9000	1.0600	+24.706%	481	5,069	-66.981%
2025-07-16	0.8300	0.8500	0.8300	0.8500	+6.250%	26	5,044	-58.824%
2025-07-15	0.9000	0.9000	0.8000	0.8000	-2.439%	284	5,068	-56.250%
2025-07-14	0.8200	0.8200	0.8200	0.8200	+2.500%	50	4,796	-57.317%
2025-07-11	0.7200	0.8000	0.7200	0.8000	+8.108%	41	4,796	-56.250%
2025-07-10	0.6800	0.7400	0.6800	0.7400	+1.370%	26	4,788	-52.703%
2025-07-09	0.7300	0.7300	0.7300	0.7300	+10.606%	2	4,788	-52.055%
2025-07-08	0.6500	0.6600	0.6500	0.6600	-5.714%	11	4,787	-46.970%
2025-07-07	0.6700	0.7000	0.6700	0.7000	+1.449%	7	4,776	-50.000%
2025-07-03	0.7200	0.7200	0.6900	0.6900	0.000%	71	4,709	-49.275%
2025-07-02	0.6500	0.6900	0.6500	0.6900	0.000%	4	4,709	-49.275%
2025-07-01	0.7000	0.7000	0.6900	0.6900	-1.429%	76	4,748	-49.275%
2025-06-30	0.7600	0.7600	0.7000	0.7000	-11.392%	184	4,677	-50.000%
2025-06-27	0.7500	0.7900	0.7500	0.7900	-1.250%	4	4,505	-55.696%
2025-06-26	0.7700	0.8000	0.7600	0.8000	-4.762%	12	4,506	-56.250%
2025-06-25	0.7900	0.8500	0.7500	0.8400	+12.000%	69	4,504	-58.333%
2025-06-24	0.7500	0.8000	0.7500	0.7500	+1.351%	146	4,436	-53.333%
2025-06-23	0.7100	0.7400	0.7100	0.7400	-5.128%	12	4,296	-52.703%
2025-06-20	0.8200	0.8200	0.7200	0.7800	-13.333%	234	4,302	-55.128%
2025-06-18	0.8700	0.9000	0.8200	0.9000	+12.500%	23	4,175	-61.111%
2025-06-17	0.8000	0.8000	0.7500	0.8000	0.000%	129	4,175	-56.250%
2025-06-16	0.8400	0.8500	0.6900	0.8000	-2.439%	148	4,071	-56.250%
2025-06-13	0.7600	0.9600	0.7600	0.8200	+2.500%	60	3,959	-57.317%
2025-06-12	0.8600	0.8600	0.8000	0.8000	-15.789%	24	3,939	-56.250%
2025-06-10	1.2400	1.2400	0.9500	0.9500	-13.636%	57	3,915	-63.158%
2025-06-09	0.9300	1.2200	0.9300	1.1000	+22.222%	55	3,858	-68.182%
2025-06-06	1.1000	1.1000	0.9000	0.9000	0.000%	30	3,827	-61.111%
2025-06-05	0.9100	0.9200	0.8000	0.9000	+1.124%	40	3,821	-61.111%
2025-06-04	0.8500	0.8900	0.8500	0.8900	+4.706%	6	3,793	-60.674%
2025-06-03	1.0500	1.0500	0.8500	0.8500	+6.250%	43	3,798	-58.824%
2025-06-02	0.9000	0.9000	0.8000	0.8000	-15.789%	118	3,782	-56.250%
2025-05-30	0.9500	0.9500	0.9500	0.9500	+5.556%	10	3,764	-63.158%
2025-05-29	0.9000	0.9000	0.9000	0.9000	-4.255%	1	3,759	-61.111%
2025-05-28	0.9500	0.9500	0.9000	0.9400	-6.000%	13	3,760	-62.766%
2025-05-27	1.1600	1.1600	0.9400	1.0000	-6.542%	68	3,747	-65.000%
2025-05-23	1.0000	1.2000	1.0000	1.0700	-20.741%	142	3,625	-67.290%
2025-05-22	1.2000	1.3500	1.0000	1.3500	+28.571%	233	3,625	-74.074%
2025-05-21	1.1800	1.4000	1.0500	1.0500	-9.483%	143	3,693	-66.667%
2025-05-20	1.3000	1.7500	1.1600	1.1600	-17.143%	86	3,575	-69.828%
2025-05-19	1.7000	2.0000	1.3500	1.4000	-16.168%	137	3,528	-75.000%
2025-05-16	1.1900	2.7600	1.1900	1.6700	+96.471%	1,146	3,396	-79.042%
2025-05-15	0.9000	0.9000	0.8500	0.8500	-15.000%	7	3,196	-58.824%
2025-05-14	0.9200	1.0000	0.9200	1.0000	+33.333%	2	3,189	-65.000%
2025-05-13	0.7500	0.8000	0.7500	0.7500	-6.250%	504	3,187	-53.333%
2025-05-12	0.8300	0.8300	0.8000	0.8000	+8.108%	5	2,683	-56.250%
2025-05-09	0.8000	0.8000	0.7400	0.7400	+5.714%	200	2,678	-52.703%
2025-05-08	0.7000	0.7000	0.7000	0.7000	-6.667%	500	2,578	-50.000%
2025-05-06	0.6400	0.7500	0.6400	0.7500	+17.188%	251	2,078	-53.333%
2025-05-05	0.6400	0.6400	0.6400	0.6400	-1.538%	20	1,827	-45.313%
2025-05-02	0.6900	0.6900	0.6500	0.6500	-2.985%	100	1,847	-46.154%
2025-04-30	0.8200	0.8200	0.6700	0.6700	+21.818%	15	1,817	-47.761%
2025-04-24	0.5500	0.5500	0.5500	0.5500	-12.698%	40	1,807	-36.364%
2025-04-23	0.6200	0.6300	0.6200	0.6300	-10.000%	10	1,807	-44.444%
2025-04-22	0.7000	0.7000	0.7000	0.7000	+32.075%	1	1,807	-50.000%
2025-04-21	0.4700	0.5300	0.4600	0.5300	+12.766%	4	1,806	-33.962%
2025-04-17	0.4700	0.4700	0.4700	0.4700	-6.000%	1	1,802	-25.532%
2025-04-16	0.5000	0.5000	0.5000	0.5000	0.000%	10	1,802	-30.000%
2025-04-15	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,805	-30.000%
2025-04-14	0.5500	0.5500	0.5500	0.5500	0.000%	2	1,804	-36.364%
2025-04-10	0.7500	0.7500	0.5500	0.5500	-15.385%	4	1,802	-36.364%
2025-04-09	0.4900	0.6500	0.4500	0.6500	+35.417%	6	1,799	-46.154%
2025-04-08	0.6500	0.6500	0.4800	0.4800	-26.154%	4	1,793	-27.083%
2025-04-07	0.4300	0.6500	0.4000	0.6500	+8.333%	14	1,791	-46.154%
2025-04-04	0.5500	0.6000	0.5300	0.6000	-11.765%	28	1,786	-41.667%
2025-04-03	0.6800	0.6800	0.6800	0.6800	+1.493%	4	1,784	-48.529%
2025-04-02	0.8600	0.8600	0.6700	0.6700	+11.667%	4	1,780	-47.761%
2025-04-01	0.6500	0.6500	0.6000	0.6000	-16.667%	13	1,778	-41.667%
2025-03-28	0.7500	0.7500	0.7200	0.7200	-24.211%	84	1,767	-51.389%
2025-03-27	0.9900	0.9900	0.9000	0.9500	-5.000%	19	1,725	-63.158%
2025-03-26	1.0400	1.1500	1.0000	1.0000	-3.846%	3	1,732	-65.000%
2025-03-25	1.0400	1.0400	1.0400	1.0400	-10.345%	13	1,731	-66.346%
2025-03-24	1.1400	1.2000	1.0600	1.1600	-4.918%	18	1,731	-69.828%
2025-03-21	1.3300	1.3300	1.2200	1.2200	-8.955%	4	1,720	-71.311%
2025-03-20	1.3500	1.3500	1.2400	1.3400	-5.634%	56	1,718	-73.881%
2025-03-19	1.3400	1.4200	1.3300	1.4200	+32.710%	11	1,690	-75.352%
2025-03-18	1.0700	1.0700	1.0700	1.0700	+7.000%	2	1,683	-67.290%
2025-03-17	1.0700	1.0700	1.0000	1.0000	+3.093%	12	1,684	-65.000%
2025-03-14	1.0400	1.0400	0.8000	0.9700	+2.105%	214	1,672	-63.918%
2025-03-13	0.9500	1.0000	0.8700	0.9500	-18.803%	19	1,665	-63.158%
2025-03-12	1.0000	1.1700	1.0000	1.1700	+1.739%	3	1,665	-70.085%
2025-03-11	1.1700	1.1700	1.1500	1.1500	-11.538%	4	1,666	-69.565%
2025-03-10	1.4800	1.4800	1.3000	1.3000	-10.345%	2	1,662	-73.077%
2025-03-07	1.3600	1.4500	1.3600	1.4500	+5.072%	8	1,661	-75.862%
2025-03-06	1.5600	1.5600	1.3800	1.3800	-8.609%	3	1,662	-74.638%
2025-03-05	1.5100	1.5100	1.5100	1.5100	-5.625%	3	1,661	-76.821%
2025-03-03	1.6300	2.1300	1.6000	1.6000	+158.065%	13	1,658	-78.125%
2025-02-28	0.6200	0.6200	0.6200	0.6200	-71.818%	2	1,646	-43.548%
2025-02-27	2.0000	2.2000	1.7300	2.2000	+20.879%	48	1,646	-84.091%
2025-02-26	1.8200	1.8200	1.8200	1.8200	-12.077%	2	1,655	-80.769%
2025-02-25	2.0700	2.0700	2.0700	2.0700	+9.524%	2	1,654	-83.092%
2025-02-24	1.8900	1.8900	1.8900	1.8900	-5.500%	5	1,654	-81.481%
2025-02-21	2.2500	2.2500	2.0000	2.0000	-4.762%	802	1,659	-82.500%
2025-02-20	2.1000	2.1000	2.1000	2.1000	-5.830%	10	1,857	-83.333%
2025-02-19	2.0800	2.2300	2.0800	2.2300	+1.364%	10	1,857	-84.305%
2025-02-14	2.2000	2.2000	2.2000	2.2000	+3.774%	2	1,862	-84.091%
2025-02-13	2.0800	4.7500	1.9500	2.1200	+8.718%	220	1,648	-83.491%
2025-02-12	1.9500	2.1400	1.9500	1.9500	-1.515%	949	1,648	-82.051%
2025-02-11	1.9200	2.1500	1.9200	1.9800	-1.000%	33	705	-82.323%
2025-02-10	2.0000	2.0000	2.0000	2.0000	-2.439%	2	696	-82.500%
2025-02-07	2.3500	2.3500	2.0500	2.0500	-8.889%	4	698	-82.927%
2025-02-06	2.3500	2.3500	2.2500	2.2500	-5.462%	2	697	-84.444%
2025-02-05	2.3800	2.3800	2.3800	2.3800	+1.277%	1	697	-85.294%
2025-02-04	2.4500	2.4500	2.3500	2.3500	+1.732%	221	698	-85.106%

.dark-mode .YyJk8P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YyJk8P{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20270115C5SPCE Jan 15 2027 5.00 Call (SPCE270115C00005000)option OPRA

SPCE20270115C5
SPCE Jan 15 2027 5.00 Call (SPCE270115C00005000)
option OPRA