Dark

SPCE20270115P2
SPCE Jan 15 2027 2.00 Put (SPCE270115P00002000)
option OPRA

EOD

Feb 17, 2026

0.8800+8.642%(+0.0700)1

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-17	0.8800	0.8800	0.8800	0.8800	+8.642%	1	2,057	0.000%
2026-02-12	0.8100	0.8100	0.8100	0.8100	+2.532%	10	2,057	+8.642%
2026-02-06	0.7900	0.7900	0.7900	0.7900	-4.819%	1	2,047	+11.392%
2026-02-05	0.8500	0.8900	0.7300	0.8300	+6.410%	7	2,046	+6.024%
2026-02-02	0.7800	0.7800	0.7800	0.7800	+5.405%	20	2,041	+12.821%
2026-01-28	0.7400	0.7400	0.7400	0.7400	-3.896%	34	2,021	+18.919%
2026-01-27	0.7300	0.8400	0.7200	0.7700	-4.938%	7	2,021	+14.286%
2026-01-22	0.8200	0.8200	0.7300	0.8100	0.000%	90	2,017	+8.642%
2026-01-21	0.7500	0.8100	0.7500	0.8100	0.000%	2	1,927	+8.642%
2026-01-20	0.8600	0.8600	0.8100	0.8100	+6.579%	2	1,925	+8.642%
2026-01-15	0.7600	0.7600	0.7600	0.7600	+4.110%	1	1,923	+15.789%
2026-01-13	0.7100	0.7300	0.7100	0.7300	-3.947%	2	1,922	+20.548%
2026-01-12	0.7400	0.7600	0.7400	0.7600	+5.556%	3	1,921	+15.789%
2026-01-09	0.7200	0.7200	0.7200	0.7200	-5.263%	10	1,918	+22.222%
2026-01-07	0.7000	0.7600	0.7000	0.7600	0.000%	5	1,908	+15.789%
2026-01-06	0.7500	0.7600	0.7500	0.7600	+4.110%	3	1,903	+15.789%
2026-01-05	0.7400	0.8200	0.7300	0.7300	-13.095%	9	1,902	+20.548%
2026-01-02	0.8400	0.8400	0.8400	0.8400	+13.514%	2	1,893	+4.762%
2025-12-30	0.7400	0.7400	0.7400	0.7400	-1.333%	1	1,895	+18.919%
2025-12-22	0.7500	0.7500	0.7500	0.7500	+4.167%	4	1,894	+17.333%
2025-12-10	0.7200	0.7200	0.7200	0.7200	-10.000%	1	1,890	+22.222%
2025-12-09	0.8000	0.8000	0.8000	0.8000	-1.235%	2	1,890	+10.000%
2025-12-04	0.8100	0.8100	0.8100	0.8100	-10.000%	20	1,890	+8.642%
2025-11-28	0.9000	0.9000	0.9000	0.9000	-3.226%	1	1,910	-2.222%
2025-11-26	0.9300	0.9300	0.9300	0.9300	-8.824%	20	1,931	-5.376%
2025-10-31	1.0200	1.0200	1.0200	1.0200	+4.082%	13	1,931	-13.725%
2025-10-28	0.9800	0.9800	0.9800	0.9800	-2.000%	3	1,918	-10.204%
2025-10-23	1.0400	1.0400	1.0000	1.0000	-5.660%	5	1,915	-12.000%
2025-10-21	1.0400	1.0600	1.0000	1.0600	+6.000%	89	1,911	-16.981%
2025-10-13	1.0100	1.0100	1.0000	1.0000	-2.913%	5	1,830	-12.000%
2025-10-10	1.0300	1.0300	1.0300	1.0300	-0.962%	3	1,825	-14.563%
2025-10-08	1.0400	1.0400	1.0400	1.0400	0.000%	4	1,822	-15.385%
2025-10-07	1.0400	1.0400	1.0400	1.0400	+1.961%	9	1,809	-15.385%
2025-10-03	0.9800	1.0200	0.9800	1.0200	0.000%	13	1,809	-13.725%
2025-10-01	1.0000	1.0200	1.0000	1.0200	+0.990%	13	1,796	-13.725%
2025-09-29	1.0100	1.0100	1.0100	1.0100	-4.717%	2	1,786	-12.871%
2025-09-23	0.9800	1.0600	0.9800	1.0600	+6.000%	2	1,786	-16.981%
2025-09-22	1.0000	1.0000	1.0000	1.0000	-12.281%	1	1,785	-12.000%
2025-09-16	1.1400	1.1400	1.1400	1.1400	+0.885%	1	1,785	-22.807%
2025-09-12	1.1300	1.1300	1.1300	1.1300	+2.727%	20	1,785	-22.124%
2025-09-08	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,768	-20.000%
2025-09-04	1.1500	1.1500	1.1500	1.1500	+4.545%	1	1,768	-23.478%
2025-09-03	1.1000	1.1000	1.1000	1.1000	-0.901%	120	1,767	-20.000%
2025-09-02	1.1100	1.1100	1.1100	1.1100	+5.714%	158	1,779	-20.721%
2025-08-27	1.0500	1.0500	1.0500	1.0500	+0.962%	10	1,812	-16.190%
2025-08-26	1.0400	1.0400	1.0400	1.0400	-7.965%	3	1,812	-15.385%
2025-08-08	1.1300	1.1300	1.1300	1.1300	+4.630%	5	1,812	-22.124%
2025-08-07	1.0500	1.0800	1.0500	1.0800	+8.000%	4	1,812	-18.519%
2025-07-17	1.0600	1.0600	1.0000	1.0000	-13.043%	2	1,812	-12.000%
2025-07-15	1.1500	1.1500	1.1500	1.1500	0.000%	5	1,812	-23.478%
2025-07-03	1.1500	1.1500	1.1500	1.1500	0.000%	2	1,812	-23.478%
2025-06-27	1.1500	1.1500	1.1500	1.1500	+3.604%	1	1,812	-23.478%
2025-06-05	1.1100	1.1100	1.1100	1.1100	-0.893%	6	1,811	-20.721%
2025-06-02	1.1200	1.1200	1.1200	1.1200	+8.738%	1	1,805	-21.429%
2025-05-20	1.0300	1.0300	1.0300	1.0300	+9.574%	5	1,805	-14.563%
2025-05-19	0.9400	0.9400	0.9400	0.9400	-1.053%	4	1,800	-6.383%
2025-05-16	0.9500	0.9500	0.9000	0.9500	-1.042%	2,732	1,796	-7.368%
2025-05-14	0.9600	0.9600	0.9600	0.9600	-4.950%	10	2,754	-8.333%
2025-05-12	1.0100	1.0100	1.0100	1.0100	+2.020%	3	2,754	-12.871%
2025-05-09	0.9900	0.9900	0.9900	0.9900	-6.604%	20	2,751	-11.111%
2025-04-25	1.0400	1.0600	1.0400	1.0600	+0.952%	8	2,741	-16.981%
2025-04-23	1.0500	1.0500	1.0500	1.0500	-3.670%	2	2,741	-16.190%
2025-04-21	1.0900	1.0900	1.0900	1.0900	+2.830%	2	2,743	-19.266%
2025-04-17	1.0600	1.0600	1.0600	1.0600	-2.752%	8	2,743	-16.981%
2025-04-15	1.0900	1.0900	1.0900	1.0900	+21.111%	1	2,743	-19.266%
2025-03-26	0.9000	0.9000	0.9000	0.9000	-11.765%	1	2,743	-2.222%
2025-03-20	1.0200	1.0200	1.0200	1.0200	+0.990%	1	2,742	-13.725%
2025-03-19	1.0000	1.0400	1.0000	1.0100	+2.020%	948	2,742	-12.871%
2025-03-18	0.9500	0.9900	0.9500	0.9900	-1.000%	20	2,597	-11.111%
2025-03-13	1.0000	1.0000	1.0000	1.0000	-0.990%	2	2,598	-12.000%
2025-03-11	0.9700	1.0100	0.9700	1.0100	+1.000%	9	2,598	-12.871%
2025-03-06	0.9600	1.0000	0.9600	1.0000	+19.048%	6	2,602	-12.000%
2025-02-28	0.8400	0.8400	0.8400	0.8400	-6.667%	62	2,602	+4.762%
2025-02-25	0.9000	0.9000	0.9000	0.9000	+2.273%	1	2,602	-2.222%
2025-02-21	0.8400	0.8800	0.8400	0.8800	+1.149%	8	2,602	0.000%
2025-02-20	0.8600	0.8700	0.8600	0.8700	+1.163%	120	2,601	+1.149%
2025-02-12	0.8700	0.9200	0.8600	0.8600	+1.176%	5	2,482	+2.326%
2025-02-11	0.8500	0.8500	0.8500	0.8500	-1.163%	5	2,482	+3.529%
2025-02-07	0.8600	0.8600	0.8600	0.8600	+1.176%	76	2,482	+2.326%
2025-01-30	0.8500	0.8500	0.8500	0.8500	-3.409%	1	2,482	+3.529%
2025-01-29	0.8800	0.8800	0.8800	0.8800	0.000%	42	2,482	0.000%
2025-01-27	0.9000	0.9000	0.8600	0.8800	+10.000%	718	2,482	0.000%
2025-01-24	0.8000	0.8000	0.8000	0.8000	-9.091%	2	2,324	+10.000%
2025-01-17	0.8700	0.8900	0.8600	0.8800	+1.149%	1,236	2,233	0.000%
2025-01-14	0.8700	0.8700	0.8700	0.8700	-3.333%	2	2,233	+1.149%
2025-01-13	0.9000	0.9000	0.9000	0.9000	-2.174%	100	2,231	-2.222%
2025-01-07	0.9300	0.9300	0.9200	0.9200	-3.158%	280	2,131	-4.348%
2024-12-30	0.9500	0.9500	0.9500	0.9500	-11.215%	5	1,851	-7.368%
2024-12-16	1.0000	1.0700	0.9500	1.0700	+16.304%	33	1,851	-17.757%
2024-12-10	0.9500	0.9500	0.9200	0.9200	-2.128%	200	1,830	-4.348%
2024-12-09	0.9500	0.9500	0.9400	0.9400	-1.053%	250	1,630	-6.383%
2024-12-05	0.9500	0.9500	0.9500	0.9500	-54.762%	50	1,380	-7.368%
2024-11-13	2.1000	2.1000	2.1000	2.1000	+90.909%	10	1,330	-58.095%
2024-10-18	1.1000	1.1000	1.1000	1.1000	-4.348%	90	1,320	-20.000%
2024-10-08	1.1300	1.1500	1.1300	1.1500	0.000%	31	1,275	-23.478%
2024-10-07	1.1500	1.1500	1.1500	1.1500	0.000%	24	1,244	-23.478%
2024-09-19	1.1500	1.1500	1.1500	1.1500	+51.316%	100	1,220	-23.478%
2024-09-18	1.1100	1.2000	0.7600	0.7600	-23.232%	448	1,120	+15.789%
2024-09-17	0.9300	0.9900	0.7100	0.9900	-11.607%	448	672	-11.111%
2024-09-16	0.8100	1.1200	0.8100	1.1200	0.000%	226	224	-21.429%

.dark-mode .gvjfqK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gvjfqK{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20270115P2SPCE Jan 15 2027 2.00 Put (SPCE270115P00002000)option OPRA

SPCE20270115P2
SPCE Jan 15 2027 2.00 Put (SPCE270115P00002000)
option OPRA