Dark

SPCE20270115P3
SPCE Jan 15 2027 3.00 Put (SPCE270115P00003000)
option OPRA

EOD

Feb 20, 2026

1.62+1.250%(+0.02)13

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-20	1.5500	1.6200	1.5500	1.6200	+1.250%	13	11,485	0.000%
2026-02-19	1.5700	1.6100	1.5500	1.6000	+1.911%	14	11,475	+1.250%
2026-02-18	1.5700	1.6200	1.5600	1.5700	-1.258%	95	11,473	+3.185%
2026-02-17	1.5000	1.7000	1.4900	1.5900	+0.633%	2,360	11,410	+1.887%
2026-02-13	1.6000	1.6500	1.4000	1.5800	+1.935%	577	10,643	+2.532%
2026-02-02	1.5500	1.5500	1.5500	1.5500	+6.897%	56	10,643	+4.516%
2026-01-28	1.4500	1.4500	1.3500	1.4500	+3.571%	21	10,643	+11.724%
2026-01-23	1.4900	1.5400	1.4000	1.4000	-2.098%	6	10,643	+15.714%
2026-01-22	1.4300	1.4300	1.4300	1.4300	+0.704%	1	10,643	+13.287%
2026-01-21	1.5600	1.5600	1.4200	1.4200	-6.579%	2	10,643	+14.085%
2026-01-20	1.5200	1.5200	1.5200	1.5200	+7.801%	13	10,643	+6.579%
2026-01-16	1.4700	1.4700	1.4100	1.4100	-6.623%	16	10,656	+14.894%
2026-01-15	1.2900	1.5100	1.2900	1.5100	+8.633%	4	10,656	+7.285%
2026-01-09	1.4100	1.4100	1.3900	1.3900	-2.113%	3	10,652	+16.547%
2026-01-08	1.4200	1.4200	1.4200	1.4200	-1.389%	1	10,652	+14.085%
2026-01-07	1.4400	1.4400	1.4400	1.4400	-4.000%	1	10,652	+12.500%
2026-01-06	1.4500	1.5000	1.4500	1.5000	+4.895%	285	10,652	+8.000%
2026-01-05	1.3800	1.4300	1.3800	1.4300	-4.027%	2	10,670	+13.287%
2025-12-31	1.4900	1.4900	1.4900	1.4900	0.000%	1	10,669	+8.725%
2025-12-30	1.4700	1.4900	1.4700	1.4900	-0.667%	27	10,669	+8.725%
2025-12-29	1.5300	1.5400	1.5000	1.5000	+1.351%	201	10,669	+8.000%
2025-12-26	1.4800	1.4800	1.4800	1.4800	+4.965%	1	10,470	+9.459%
2025-12-24	1.4100	1.4100	1.4100	1.4100	-0.704%	4	10,470	+14.894%
2025-12-23	1.4500	1.4500	1.4200	1.4200	-5.333%	2	10,470	+14.085%
2025-12-19	1.5000	1.5000	1.5000	1.5000	-1.316%	1	10,470	+8.000%
2025-12-18	1.5200	1.5200	1.5200	1.5200	-0.654%	156	10,470	+6.579%
2025-12-12	1.5000	1.5300	1.5000	1.5300	+2.685%	5	10,470	+5.882%
2025-12-09	1.4900	1.4900	1.4900	1.4900	+2.759%	10	10,471	+8.725%
2025-12-08	1.5000	1.6100	1.4500	1.4500	-8.228%	54	10,471	+11.724%
2025-12-05	1.5800	1.5800	1.5800	1.5800	+6.757%	7	10,448	+2.532%
2025-12-04	1.4800	1.5000	1.4800	1.4800	-5.128%	22	10,448	+9.459%
2025-12-03	1.5600	1.5600	1.5600	1.5600	+4.000%	1	10,447	+3.846%
2025-11-26	1.6300	1.6300	1.5000	1.5000	-16.667%	285	10,446	+8.000%
2025-11-21	1.6800	1.8000	1.6800	1.8000	+2.857%	26	10,446	-10.000%
2025-11-20	1.7500	1.7500	1.7500	1.7500	0.000%	1	10,436	-7.429%
2025-11-19	1.7300	1.7500	1.7000	1.7500	0.000%	9	10,436	-7.429%
2025-11-13	1.7000	1.7500	1.7000	1.7500	+2.339%	4	10,435	-7.429%
2025-11-10	1.7100	1.7100	1.7100	1.7100	-2.841%	2	10,435	-5.263%
2025-11-07	1.7500	1.7600	1.7500	1.7600	-4.348%	2	10,435	-7.955%
2025-11-04	1.7500	1.8400	1.7500	1.8400	+6.358%	2	10,435	-11.957%
2025-11-03	1.7300	1.7300	1.7300	1.7300	-1.143%	1	10,435	-6.358%
2025-10-31	1.7100	1.7500	1.7100	1.7500	-2.235%	7	10,435	-7.429%
2025-10-22	1.7900	1.7900	1.7900	1.7900	-1.648%	1	10,433	-9.497%
2025-10-21	1.8200	1.8200	1.8200	1.8200	+7.059%	1	10,433	-10.989%
2025-10-20	1.7400	1.7400	1.7000	1.7000	+9.677%	6	10,433	-4.706%
2025-10-16	1.4000	1.5500	1.4000	1.5500	-9.884%	4	10,433	+4.516%
2025-10-15	1.7200	1.7200	1.7200	1.7200	+2.381%	2	10,433	-5.814%
2025-10-14	1.6800	1.6800	1.6800	1.6800	-2.326%	1	10,433	-3.571%
2025-10-13	1.7200	1.7200	1.7200	1.7200	-1.714%	51	10,433	-5.814%
2025-10-10	1.7500	1.7500	1.7500	1.7500	-2.235%	1	10,398	-7.429%
2025-10-09	1.7900	1.7900	1.7900	1.7900	+4.070%	20	10,398	-9.497%
2025-10-07	1.7200	1.7200	1.7200	1.7200	-3.371%	1	10,398	-5.814%
2025-10-03	1.7800	1.7800	1.7800	1.7800	+1.136%	1	10,398	-8.989%
2025-10-01	1.7600	1.7600	1.7600	1.7600	+0.571%	1	10,398	-7.955%
2025-09-30	1.7800	1.7800	1.7500	1.7500	-2.778%	3	10,398	-7.429%
2025-09-29	1.8000	1.8000	1.8000	1.8000	-1.639%	1	10,398	-10.000%
2025-09-26	1.8200	1.8400	1.8200	1.8300	+1.667%	60	10,398	-11.475%
2025-09-24	1.8000	1.8000	1.8000	1.8000	+3.448%	1	10,398	-10.000%
2025-09-23	1.7800	1.8100	1.7400	1.7400	-5.435%	55	10,398	-6.897%
2025-09-22	1.7300	1.8400	1.7300	1.8400	-0.541%	27	10,396	-11.957%
2025-09-17	1.8400	1.8500	1.8300	1.8500	-1.596%	3	10,416	-12.432%
2025-09-16	1.8800	1.8800	1.8800	1.8800	+1.075%	1	10,416	-13.830%
2025-09-15	1.8700	1.8700	1.8600	1.8600	+1.087%	13	10,416	-12.903%
2025-09-12	1.8300	1.8700	1.8300	1.8400	-1.075%	55	10,416	-11.957%
2025-09-09	1.8500	1.8600	1.8500	1.8600	+2.198%	21	10,396	-12.903%
2025-09-08	1.8200	1.8200	1.8200	1.8200	-5.208%	1	10,396	-10.989%
2025-09-04	1.9200	1.9200	1.9200	1.9200	+2.128%	1	10,396	-15.625%
2025-09-03	1.8700	1.8800	1.8700	1.8800	+2.732%	21	10,396	-13.830%
2025-09-02	1.8800	1.8800	1.8300	1.8300	-2.660%	56	10,396	-11.475%
2025-08-29	1.9100	1.9100	1.8700	1.8800	-1.053%	31	10,396	-13.830%
2025-08-22	1.9000	1.9000	1.9000	1.9000	-10.377%	1	10,396	-14.737%
2025-08-21	2.1200	2.1200	2.1200	2.1200	+8.718%	3	10,396	-23.585%
2025-08-20	1.9400	1.9500	1.9400	1.9500	+2.632%	2	10,396	-16.923%
2025-08-12	1.8900	1.9000	1.8900	1.9000	-1.554%	5	10,396	-14.737%
2025-08-11	1.9300	1.9300	1.9300	1.9300	+1.579%	1	10,396	-16.062%
2025-08-08	1.9600	1.9600	1.9000	1.9000	+4.972%	21	10,396	-14.737%
2025-08-07	1.8000	1.8400	1.7900	1.8100	-2.162%	14	10,396	-10.497%
2025-08-06	1.8600	1.8600	1.8500	1.8500	+2.778%	20	10,398	-12.432%
2025-08-05	1.8500	1.8500	1.8000	1.8000	-3.743%	13	10,398	-10.000%
2025-08-01	1.8900	1.8900	1.8400	1.8700	-1.058%	12	10,398	-13.369%
2025-07-29	1.8900	1.8900	1.8900	1.8900	+3.279%	993	10,398	-14.286%
2025-07-28	1.8300	1.8300	1.8300	1.8300	+2.235%	2	9,408	-11.475%
2025-07-23	1.7500	1.7900	1.7500	1.7900	-0.556%	2	9,406	-9.497%
2025-07-22	1.8000	1.8000	1.8000	1.8000	+0.559%	1	9,406	-10.000%
2025-07-21	1.7300	1.7900	1.7300	1.7900	-3.243%	24	9,406	-9.497%
2025-07-18	1.8500	1.8500	1.8500	1.8500	+0.543%	10	9,404	-12.432%
2025-07-17	1.8400	1.8400	1.8400	1.8400	-7.538%	3	9,404	-11.957%
2025-07-08	1.9900	1.9900	1.9900	1.9900	-0.500%	68	9,404	-18.593%
2025-07-07	2.0000	2.0000	2.0000	2.0000	-0.498%	3	9,404	-19.000%
2025-07-03	2.0100	2.0100	2.0100	2.0100	+21.818%	1	9,404	-19.403%
2025-07-01	1.6500	1.6500	1.6500	1.6500	-17.910%	1	9,406	-1.818%
2025-06-27	2.0100	2.0100	2.0100	2.0100	+2.551%	1	9,406	-19.403%
2025-06-26	1.9600	1.9600	1.9600	1.9600	+16.667%	20	9,406	-17.347%
2025-06-24	1.6800	1.6800	1.6800	1.6800	-10.638%	2	9,406	-3.571%
2025-06-23	1.9200	1.9200	1.8800	1.8800	-6.468%	5	9,406	-13.830%
2025-06-17	1.9200	2.0700	1.8200	2.0100	+5.789%	37	9,406	-19.403%
2025-06-16	1.9000	1.9000	1.9000	1.9000	-1.554%	10	9,406	-14.737%
2025-06-13	1.7000	1.9300	1.5700	1.9300	+1.047%	340	9,406	-16.062%
2025-06-12	1.9100	1.9100	1.9100	1.9100	+3.243%	2	9,406	-15.183%
2025-06-11	1.8600	1.8600	1.8500	1.8500	+26.712%	5	9,406	-12.432%
2025-06-06	1.4600	1.4600	1.4600	1.4600	-18.889%	2	9,406	+10.959%
2025-05-28	1.8100	1.8200	1.8000	1.8000	0.000%	22	9,406	-10.000%
2025-05-27	1.8000	1.8000	1.8000	1.8000	+6.509%	1	9,406	-10.000%
2025-05-21	1.7500	1.7500	1.4100	1.6900	+4.321%	17	9,406	-4.142%
2025-05-20	1.6200	1.6200	1.6200	1.6200	-2.410%	1	9,402	0.000%
2025-05-19	1.6500	1.7400	1.6500	1.6600	+4.403%	27	9,402	-2.410%
2025-05-16	1.7400	1.7400	1.4800	1.5900	+22.308%	864	9,396	+1.887%
2025-05-14	1.3000	1.3000	1.3000	1.3000	-18.750%	1	9,715	+24.615%
2025-05-12	1.6000	1.6000	1.6000	1.6000	-3.614%	1	9,715	+1.250%
2025-04-29	1.6000	1.6600	1.5100	1.6600	-4.046%	4	9,715	-2.410%
2025-04-28	1.7300	1.7300	1.7300	1.7300	-3.889%	1	9,715	-6.358%
2025-04-23	1.8000	1.8000	1.8000	1.8000	-2.703%	50	9,715	-10.000%
2025-04-22	1.7900	1.9000	1.7900	1.8500	0.000%	14	9,715	-12.432%
2025-04-04	1.8500	1.8500	1.8500	1.8500	+6.936%	2	9,715	-12.432%
2025-04-02	1.7900	1.7900	1.7300	1.7300	-1.705%	11	9,714	-6.358%
2025-04-01	1.7900	1.7900	1.7300	1.7600	-0.565%	53	9,714	-7.955%
2025-03-28	1.7700	1.7700	1.7700	1.7700	+5.988%	582	9,714	-8.475%
2025-03-27	1.6500	1.6700	1.6500	1.6700	+0.602%	356	9,487	-2.994%
2025-03-19	1.6600	1.7200	1.5600	1.6600	0.000%	706	9,174	-2.410%
2025-03-12	1.6600	1.6600	1.6600	1.6600	-2.353%	1	8,550	-2.410%
2025-03-11	1.7200	1.7200	1.7000	1.7000	+1.796%	20	8,550	-4.706%
2025-03-10	1.7100	1.7100	1.6700	1.6700	+2.454%	30	8,552	-2.994%
2025-03-07	1.6300	1.6300	1.6300	1.6300	-1.212%	2	8,551	-0.613%
2025-03-06	1.6500	1.6500	1.6500	1.6500	+0.610%	20	8,531	-1.818%
2025-03-05	1.6200	1.6500	1.6200	1.6400	+2.500%	5,215	8,531	-1.220%
2025-03-04	1.6000	1.6000	1.6000	1.6000	0.000%	1	3,325	+1.250%
2025-02-28	1.5600	1.6000	1.5600	1.6000	+3.896%	6,002	3,325	+1.250%
2025-02-25	1.5400	1.5400	1.5400	1.5400	+6.207%	5	321	+5.195%
2025-02-19	1.4500	1.4500	1.4500	1.4500	+2.837%	2	321	+11.724%
2025-02-14	1.4100	1.4100	1.4100	1.4100	-9.615%	2	320	+14.894%
2025-02-07	1.5600	1.5600	1.5600	1.5600	+13.043%	2	320	+3.846%
2025-01-27	1.4100	1.4100	1.3800	1.3800	-0.719%	11	320	+17.391%
2025-01-21	1.3900	1.3900	1.3900	1.3900	-4.138%	22	320	+16.547%
2025-01-17	1.4400	1.4500	1.4000	1.4500	0.000%	44	300	+11.724%
2025-01-14	1.4500	1.4500	1.4500	1.4500	-2.685%	1	300	+11.724%
2025-01-10	1.4900	1.4900	1.4900	1.4900	-0.667%	2	300	+8.725%
2025-01-07	1.5000	1.5000	1.5000	1.5000	+3.448%	100	300	+8.000%
2025-01-03	1.4500	1.4500	1.4500	1.4500	-5.229%	8	200	+11.724%
2024-12-19	1.5300	1.5300	1.5300	1.5300	-4.375%	1	200	+5.882%
2024-12-16	1.4800	1.6000	1.4800	1.6000	+9.589%	2	200	+1.250%
2024-12-13	1.4900	1.4900	1.4600	1.4600	-8.176%	4	200	+10.959%
2024-12-10	1.5300	1.5900	1.5300	1.5900	+9.655%	4	200	+1.887%
2024-12-09	1.4500	1.4500	1.4500	1.4500	-3.333%	1	202	+11.724%
2024-12-05	1.5000	1.5000	1.5000	1.5000	+7.143%	50	202	+8.000%
2024-12-04	1.4000	1.4000	1.4000	1.4000	-9.677%	4	152	+15.714%
2024-11-01	1.5500	1.5500	1.5500	1.5500	-6.061%	20	150	+4.516%
2024-10-31	1.6500	1.6500	1.6500	1.6500	-1.198%	1	150	-1.818%
2024-10-28	1.6700	1.6700	1.6700	1.6700	-0.595%	1	150	-2.994%
2024-10-24	1.6800	1.6800	1.6800	1.6800	-4.000%	1	150	-3.571%
2024-10-07	1.7500	1.7500	1.7500	1.7500	-2.778%	1	150	-7.429%
2024-09-24	1.8000	1.8000	1.8000	1.8000	-2.703%	50	150	-10.000%
2024-09-23	1.8500	1.8500	1.8500	1.8500	+2.778%	75	100	-12.432%
2024-09-19	1.8000	1.8000	1.8000	1.8000	0.000%	25	25	-10.000%

.dark-mode .xFcQ8x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xFcQ8x{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20270115P3SPCE Jan 15 2027 3.00 Put (SPCE270115P00003000)option OPRA

SPCE20270115P3
SPCE Jan 15 2027 3.00 Put (SPCE270115P00003000)
option OPRA