Dark

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

EOD

Aug 19, 2026

0.22000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.2000	0.2200	0.2000	0.2200	0.000%	20	7,869	0.000%
2026-08-18	0.2200	0.2200	0.2200	0.2200	0.000%	16	7,853	0.000%
2026-08-17	0.2300	0.2300	0.2200	0.2200	-4.348%	3	7,849	0.000%
2026-08-14	0.2300	0.2300	0.2200	0.2300	-20.690%	146	7,846	-4.348%
2026-08-13	0.2800	0.2900	0.2800	0.2900	+7.407%	11	7,924	-24.138%
2026-08-12	0.2800	0.2800	0.2700	0.2700	-6.897%	50	7,919	-18.519%
2026-08-11	0.2900	0.3000	0.2900	0.2900	+3.571%	42	7,947	-24.138%
2026-08-10	0.3000	0.3000	0.2800	0.2800	-17.647%	105	7,950	-21.429%
2026-08-07	0.3300	0.3400	0.3200	0.3400	-5.556%	2,351	7,955	-35.294%
2026-08-06	0.3300	0.3600	0.3300	0.3600	-2.703%	40	5,781	-38.889%
2026-08-05	0.3800	0.3800	0.3500	0.3700	+5.714%	117	5,798	-40.541%
2026-08-04	0.3300	0.3600	0.3300	0.3500	-5.405%	31	5,819	-37.143%
2026-08-03	0.3800	0.3800	0.3500	0.3700	-7.500%	45	5,816	-40.541%
2026-07-31	0.4000	0.4000	0.4000	0.4000	0.000%	11	5,839	-45.000%
2026-07-30	0.4000	0.4100	0.4000	0.4000	0.000%	21	5,830	-45.000%
2026-07-29	0.4000	0.4000	0.3800	0.4000	0.000%	42	5,844	-45.000%
2026-07-28	0.4200	0.4200	0.3500	0.4000	+11.111%	263	5,805	-45.000%
2026-07-21	0.3900	0.3900	0.3600	0.3600	-14.286%	39	5,544	-38.889%
2026-07-20	0.4600	0.4600	0.4100	0.4200	-8.696%	36	5,567	-47.619%
2026-07-17	0.4700	0.4700	0.4600	0.4600	-2.128%	2	5,536	-52.174%
2026-07-16	0.4700	0.4700	0.4700	0.4700	+6.818%	20	5,535	-53.191%
2026-07-15	0.4700	0.4700	0.4000	0.4400	0.000%	560	5,535	-50.000%
2026-07-14	0.5100	0.5100	0.4400	0.4400	-16.981%	7	5,596	-50.000%
2026-07-13	0.4900	0.5500	0.4700	0.5300	+15.217%	95	5,589	-58.491%
2026-07-10	0.3500	0.4600	0.3500	0.4600	-4.167%	300	5,571	-52.174%
2026-07-07	0.5000	0.5200	0.4800	0.4800	+6.667%	148	5,476	-54.167%
2026-07-02	0.3700	0.4600	0.3700	0.4500	+9.756%	81	5,388	-51.111%
2026-07-01	0.4000	0.4100	0.3600	0.4100	0.000%	57	5,388	-46.341%
2026-06-30	0.4100	0.4100	0.4100	0.4100	-2.381%	25	5,383	-46.341%
2026-06-29	0.4200	0.4200	0.4200	0.4200	-6.667%	101	5,398	-47.619%
2026-06-26	0.4900	0.4900	0.4500	0.4500	-8.163%	16	5,498	-51.111%
2026-06-25	0.4800	0.5000	0.4800	0.4900	+8.889%	208	5,489	-55.102%
2026-06-24	0.4300	0.4500	0.4300	0.4500	+4.651%	532	5,537	-51.111%
2026-06-23	0.4400	0.4400	0.4000	0.4300	+7.500%	172	5,314	-48.837%
2026-06-22	0.3900	0.4300	0.3900	0.4000	+2.564%	14	5,447	-45.000%
2026-06-18	0.3500	0.4000	0.3500	0.3900	+2.632%	54	5,463	-43.590%
2026-06-17	0.3900	0.3900	0.3800	0.3800	-2.564%	2	5,463	-42.105%
2026-06-16	0.4000	0.4000	0.3900	0.3900	+11.429%	4	5,463	-43.590%
2026-06-15	0.3500	0.3500	0.3300	0.3500	-7.895%	189	5,169	-37.143%
2026-06-12	0.3300	0.4100	0.3200	0.3800	+40.741%	267	5,169	-42.105%
2026-06-11	0.2600	0.2700	0.2600	0.2700	-18.182%	4	5,169	-18.519%
2026-06-09	0.3600	0.4100	0.3300	0.3300	-5.714%	6	5,168	-33.333%
2026-06-08	0.3100	0.3500	0.3100	0.3500	-5.405%	52	5,167	-37.143%
2026-06-05	0.3500	0.3700	0.3500	0.3700	+15.625%	34	5,195	-40.541%
2026-06-04	0.3400	0.3400	0.3100	0.3200	-5.882%	1,053	5,223	-31.250%
2026-06-03	0.4000	0.4000	0.3000	0.3400	+17.241%	70	6,171	-35.294%
2026-06-02	0.3100	0.3500	0.2700	0.2900	+3.571%	83	6,124	-24.138%
2026-06-01	0.4000	0.5700	0.2400	0.2800	-36.364%	3,340	6,108	-21.429%
2026-05-29	0.4900	0.5500	0.3800	0.4400	-20.000%	3,242	6,192	-50.000%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-5.172%	10	3,172	-60.000%
2026-05-27	0.5600	0.5800	0.5600	0.5800	+7.407%	72	3,172	-62.069%
2026-05-26	0.5500	0.5500	0.5400	0.5400	+3.846%	11	3,135	-59.259%
2026-05-22	0.5600	0.5600	0.5200	0.5200	-20.000%	13	3,132	-57.692%
2026-05-20	0.6600	0.6600	0.6500	0.6500	-2.985%	1,000	3,140	-66.154%
2026-05-18	0.6400	0.6700	0.6400	0.6700	+9.836%	2	2,267	-67.164%
2026-05-15	0.6100	0.6100	0.6100	0.6100	-4.688%	1	2,267	-63.934%
2026-05-14	0.6400	0.6400	0.6400	0.6400	-1.538%	1	2,266	-65.625%
2026-05-12	0.6500	0.6500	0.6500	0.6500	+3.175%	5	2,266	-66.154%
2026-05-11	0.6300	0.6300	0.6300	0.6300	+3.279%	10	2,266	-65.079%
2026-05-08	0.6900	0.6900	0.6100	0.6100	-12.857%	12	2,276	-63.934%
2026-05-07	0.7000	0.7000	0.7000	0.7000	-7.895%	1	2,277	-68.571%
2026-05-06	0.6900	0.7600	0.6900	0.7600	+1.333%	2	2,276	-71.053%
2026-05-05	0.7500	0.7500	0.7500	0.7500	+8.696%	1	2,275	-70.667%
2026-05-04	0.6900	0.6900	0.6900	0.6900	-5.479%	1	2,276	-68.116%
2026-04-30	0.7300	0.7300	0.7300	0.7300	-1.351%	11	2,275	-69.863%
2026-04-28	0.7400	0.7400	0.7400	0.7400	+1.370%	1	2,264	-70.270%
2026-04-27	0.7300	0.7300	0.7300	0.7300	+1.389%	38	2,263	-69.863%
2026-04-24	0.7200	0.7200	0.7200	0.7200	+16.129%	60	2,263	-69.444%
2026-04-21	0.6500	0.6500	0.6100	0.6200	-10.145%	4	2,259	-64.516%
2026-04-20	0.6900	0.6900	0.6900	0.6900	+2.985%	2	2,259	-68.116%
2026-04-17	0.6600	0.7100	0.6400	0.6700	0.000%	5	2,257	-67.164%
2026-04-15	0.6600	0.6700	0.6600	0.6700	-1.471%	2	2,252	-67.164%
2026-04-14	0.7000	0.7000	0.6800	0.6800	-5.556%	12	2,250	-67.647%
2026-04-13	0.7100	0.7200	0.6600	0.7200	+7.463%	29	2,239	-69.444%
2026-04-10	0.6600	0.6700	0.6600	0.6700	-2.899%	2	2,211	-67.164%
2026-04-09	0.6900	0.6900	0.6900	0.6900	-1.429%	1	2,209	-68.116%
2026-04-08	0.7000	0.7000	0.7000	0.7000	-9.091%	16	2,208	-68.571%
2026-04-07	0.8100	0.8100	0.7600	0.7700	+5.479%	26	2,202	-71.429%
2026-04-06	0.7900	0.7900	0.7300	0.7300	-2.667%	31	2,228	-69.863%
2026-03-31	0.7500	0.7500	0.7500	0.7500	-6.250%	1	2,217	-70.667%
2026-03-27	0.8000	0.8000	0.8000	0.8000	+3.896%	1	2,217	-72.500%
2026-03-26	0.7700	0.7700	0.7700	0.7700	+2.667%	5	2,218	-71.429%
2026-03-25	0.7300	0.7500	0.7300	0.7500	-5.063%	6	2,213	-70.667%
2026-03-24	0.7900	0.7900	0.7900	0.7900	0.000%	10	2,209	-72.152%
2026-03-23	0.8500	0.8500	0.7900	0.7900	+2.597%	61	2,199	-72.152%
2026-03-20	0.7700	0.7700	0.7700	0.7700	+1.316%	1	2,139	-71.429%
2026-03-19	0.7600	0.7600	0.7600	0.7600	-1.299%	2	2,140	-71.053%
2026-03-18	0.7800	0.7800	0.7700	0.7700	-1.282%	2	2,142	-71.429%
2026-03-17	0.7800	0.7800	0.7800	0.7800	+11.429%	12	2,141	-71.795%
2026-03-12	0.7000	0.7000	0.7000	0.7000	-11.392%	2	2,129	-68.571%
2026-03-10	0.7900	0.7900	0.7900	0.7900	-2.469%	15	2,127	-72.152%
2026-03-09	0.8300	0.8300	0.8100	0.8100	-3.571%	2	2,112	-72.840%
2026-02-26	0.8000	0.8400	0.7800	0.8400	+5.000%	9	2,110	-73.810%
2026-02-24	0.8800	0.8800	0.8000	0.8000	-9.091%	110	2,117	-72.500%
2026-02-17	0.8800	0.8800	0.8800	0.8800	+8.642%	1	2,057	-75.000%
2026-02-12	0.8100	0.8100	0.8100	0.8100	+2.532%	10	2,057	-72.840%
2026-02-06	0.7900	0.7900	0.7900	0.7900	-4.819%	1	2,047	-72.152%
2026-02-05	0.8500	0.8900	0.7300	0.8300	+6.410%	7	2,046	-73.494%
2026-02-02	0.7800	0.7800	0.7800	0.7800	+5.405%	20	2,041	-71.795%
2026-01-28	0.7400	0.7400	0.7400	0.7400	-3.896%	34	2,021	-70.270%
2026-01-27	0.7300	0.8400	0.7200	0.7700	-4.938%	7	2,021	-71.429%
2026-01-22	0.8200	0.8200	0.7300	0.8100	0.000%	90	2,017	-72.840%
2026-01-21	0.7500	0.8100	0.7500	0.8100	0.000%	2	1,927	-72.840%
2026-01-20	0.8600	0.8600	0.8100	0.8100	+6.579%	2	1,925	-72.840%
2026-01-15	0.7600	0.7600	0.7600	0.7600	+4.110%	1	1,923	-71.053%
2026-01-13	0.7100	0.7300	0.7100	0.7300	-3.947%	2	1,922	-69.863%
2026-01-12	0.7400	0.7600	0.7400	0.7600	+5.556%	3	1,921	-71.053%
2026-01-09	0.7200	0.7200	0.7200	0.7200	-5.263%	10	1,918	-69.444%
2026-01-07	0.7000	0.7600	0.7000	0.7600	0.000%	5	1,908	-71.053%
2026-01-06	0.7500	0.7600	0.7500	0.7600	+4.110%	3	1,903	-71.053%
2026-01-05	0.7400	0.8200	0.7300	0.7300	-13.095%	9	1,902	-69.863%
2026-01-02	0.8400	0.8400	0.8400	0.8400	+13.514%	2	1,893	-73.810%
2025-12-30	0.7400	0.7400	0.7400	0.7400	-1.333%	1	1,895	-70.270%
2025-12-22	0.7500	0.7500	0.7500	0.7500	+4.167%	4	1,894	-70.667%
2025-12-10	0.7200	0.7200	0.7200	0.7200	-10.000%	1	1,890	-69.444%
2025-12-09	0.8000	0.8000	0.8000	0.8000	-1.235%	2	1,890	-72.500%
2025-12-04	0.8100	0.8100	0.8100	0.8100	-10.000%	20	1,890	-72.840%
2025-11-28	0.9000	0.9000	0.9000	0.9000	-3.226%	1	1,910	-75.556%
2025-11-26	0.9300	0.9300	0.9300	0.9300	-8.824%	20	1,931	-76.344%
2025-10-31	1.0200	1.0200	1.0200	1.0200	+4.082%	13	1,931	-78.431%
2025-10-28	0.9800	0.9800	0.9800	0.9800	-2.000%	3	1,918	-77.551%
2025-10-23	1.0400	1.0400	1.0000	1.0000	-5.660%	5	1,915	-78.000%
2025-10-21	1.0400	1.0600	1.0000	1.0600	+6.000%	89	1,911	-79.245%
2025-10-13	1.0100	1.0100	1.0000	1.0000	-2.913%	5	1,830	-78.000%
2025-10-10	1.0300	1.0300	1.0300	1.0300	-0.962%	3	1,825	-78.641%
2025-10-08	1.0400	1.0400	1.0400	1.0400	0.000%	4	1,822	-78.846%
2025-10-07	1.0400	1.0400	1.0400	1.0400	+1.961%	9	1,809	-78.846%
2025-10-03	0.9800	1.0200	0.9800	1.0200	0.000%	13	1,809	-78.431%
2025-10-01	1.0000	1.0200	1.0000	1.0200	+0.990%	13	1,796	-78.431%
2025-09-29	1.0100	1.0100	1.0100	1.0100	-4.717%	2	1,786	-78.218%
2025-09-23	0.9800	1.0600	0.9800	1.0600	+6.000%	2	1,786	-79.245%
2025-09-22	1.0000	1.0000	1.0000	1.0000	-12.281%	1	1,785	-78.000%
2025-09-16	1.1400	1.1400	1.1400	1.1400	+0.885%	1	1,785	-80.702%
2025-09-12	1.1300	1.1300	1.1300	1.1300	+2.727%	20	1,785	-80.531%
2025-09-08	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,768	-80.000%
2025-09-04	1.1500	1.1500	1.1500	1.1500	+4.545%	1	1,768	-80.870%
2025-09-03	1.1000	1.1000	1.1000	1.1000	-0.901%	120	1,767	-80.000%
2025-09-02	1.1100	1.1100	1.1100	1.1100	+5.714%	158	1,779	-80.180%
2025-08-27	1.0500	1.0500	1.0500	1.0500	+0.962%	10	1,812	-79.048%
2025-08-26	1.0400	1.0400	1.0400	1.0400	-7.965%	3	1,812	-78.846%
2025-08-08	1.1300	1.1300	1.1300	1.1300	+4.630%	5	1,812	-80.531%
2025-08-07	1.0500	1.0800	1.0500	1.0800	+8.000%	4	1,812	-79.630%
2025-07-17	1.0600	1.0600	1.0000	1.0000	-13.043%	2	1,812	-78.000%
2025-07-15	1.1500	1.1500	1.1500	1.1500	0.000%	5	1,812	-80.870%
2025-07-03	1.1500	1.1500	1.1500	1.1500	0.000%	2	1,812	-80.870%
2025-06-27	1.1500	1.1500	1.1500	1.1500	+3.604%	1	1,812	-80.870%
2025-06-05	1.1100	1.1100	1.1100	1.1100	-0.893%	6	1,811	-80.180%
2025-06-02	1.1200	1.1200	1.1200	1.1200	+8.738%	1	1,805	-80.357%
2025-05-20	1.0300	1.0300	1.0300	1.0300	+9.574%	5	1,805	-78.641%
2025-05-19	0.9400	0.9400	0.9400	0.9400	-1.053%	4	1,800	-76.596%
2025-05-16	0.9500	0.9500	0.9000	0.9500	-1.042%	2,732	1,796	-76.842%
2025-05-14	0.9600	0.9600	0.9600	0.9600	-4.950%	10	2,754	-77.083%
2025-05-12	1.0100	1.0100	1.0100	1.0100	+2.020%	3	2,754	-78.218%
2025-05-09	0.9900	0.9900	0.9900	0.9900	-6.604%	20	2,751	-77.778%
2025-04-25	1.0400	1.0600	1.0400	1.0600	+0.952%	8	2,741	-79.245%
2025-04-23	1.0500	1.0500	1.0500	1.0500	-3.670%	2	2,741	-79.048%
2025-04-21	1.0900	1.0900	1.0900	1.0900	+2.830%	2	2,743	-79.817%
2025-04-17	1.0600	1.0600	1.0600	1.0600	-2.752%	8	2,743	-79.245%
2025-04-15	1.0900	1.0900	1.0900	1.0900	+21.111%	1	2,743	-79.817%
2025-03-26	0.9000	0.9000	0.9000	0.9000	-11.765%	1	2,743	-75.556%
2025-03-20	1.0200	1.0200	1.0200	1.0200	+0.990%	1	2,742	-78.431%
2025-03-19	1.0000	1.0400	1.0000	1.0100	+2.020%	948	2,742	-78.218%
2025-03-18	0.9500	0.9900	0.9500	0.9900	-1.000%	20	2,597	-77.778%
2025-03-13	1.0000	1.0000	1.0000	1.0000	-0.990%	2	2,598	-78.000%
2025-03-11	0.9700	1.0100	0.9700	1.0100	+1.000%	9	2,598	-78.218%
2025-03-06	0.9600	1.0000	0.9600	1.0000	+19.048%	6	2,602	-78.000%
2025-02-28	0.8400	0.8400	0.8400	0.8400	-6.667%	62	2,602	-73.810%
2025-02-25	0.9000	0.9000	0.9000	0.9000	+2.273%	1	2,602	-75.556%
2025-02-21	0.8400	0.8800	0.8400	0.8800	+1.149%	8	2,602	-75.000%
2025-02-20	0.8600	0.8700	0.8600	0.8700	+1.163%	120	2,601	-74.713%
2025-02-12	0.8700	0.9200	0.8600	0.8600	+1.176%	5	2,482	-74.419%
2025-02-11	0.8500	0.8500	0.8500	0.8500	-1.163%	5	2,482	-74.118%
2025-02-07	0.8600	0.8600	0.8600	0.8600	+1.176%	76	2,482	-74.419%
2025-01-30	0.8500	0.8500	0.8500	0.8500	-3.409%	1	2,482	-74.118%
2025-01-29	0.8800	0.8800	0.8800	0.8800	0.000%	42	2,482	-75.000%
2025-01-27	0.9000	0.9000	0.8600	0.8800	+10.000%	718	2,482	-75.000%
2025-01-24	0.8000	0.8000	0.8000	0.8000	-9.091%	2	2,324	-72.500%
2025-01-17	0.8700	0.8900	0.8600	0.8800	+1.149%	1,236	2,233	-75.000%
2025-01-14	0.8700	0.8700	0.8700	0.8700	-3.333%	2	2,233	-74.713%
2025-01-13	0.9000	0.9000	0.9000	0.9000	-2.174%	100	2,231	-75.556%
2025-01-07	0.9300	0.9300	0.9200	0.9200	-3.158%	280	2,131	-76.087%
2024-12-30	0.9500	0.9500	0.9500	0.9500	-11.215%	5	1,851	-76.842%
2024-12-16	1.0000	1.0700	0.9500	1.0700	+16.304%	33	1,851	-79.439%
2024-12-10	0.9500	0.9500	0.9200	0.9200	-2.128%	200	1,830	-76.087%
2024-12-09	0.9500	0.9500	0.9400	0.9400	-1.053%	250	1,630	-76.596%
2024-12-05	0.9500	0.9500	0.9500	0.9500	-54.762%	50	1,380	-76.842%
2024-11-13	2.1000	2.1000	2.1000	2.1000	+90.909%	10	1,330	-89.524%
2024-10-18	1.1000	1.1000	1.1000	1.1000	-4.348%	90	1,320	-80.000%
2024-10-08	1.1300	1.1500	1.1300	1.1500	0.000%	31	1,275	-80.870%
2024-10-07	1.1500	1.1500	1.1500	1.1500	0.000%	24	1,244	-80.870%
2024-09-19	1.1500	1.1500	1.1500	1.1500	+51.316%	100	1,220	-80.870%
2024-09-18	1.1100	1.2000	0.7600	0.7600	-23.232%	448	1,120	-71.053%
2024-09-17	0.9300	0.9900	0.7100	0.9900	-11.607%	448	672	-77.778%
2024-09-16	0.8100	1.1200	0.8100	1.1200	0.000%	226	224	-80.357%

.dark-mode .qhFr7s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhFr7s{ 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