Dark

SPCE20270115P4
SPCE Jan 15 2027 4.00 Put (SPCE270115P00004000)
option OPRA

EOD

Aug 19, 2026

1.40+1.449%(+0.02)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.4100	1.4100	1.4000	1.4000	+1.449%	47	3,657	0.000%
2026-08-14	1.3900	1.3900	1.3800	1.3800	-7.383%	4	3,616	+1.449%
2026-08-12	1.4900	1.4900	1.4900	1.4900	-1.325%	26	3,613	-6.040%
2026-08-11	1.5000	1.5200	1.5000	1.5100	-3.822%	22	3,587	-7.285%
2026-08-10	1.6000	1.6000	1.5700	1.5700	-3.086%	12	3,572	-10.828%
2026-08-07	1.6200	1.6200	1.6200	1.6200	-3.571%	21	3,572	-13.580%
2026-08-06	1.6800	1.6800	1.6800	1.6800	-1.176%	92	3,572	-16.667%
2026-08-05	1.7000	1.7000	1.7000	1.7000	+3.030%	1	3,570	-17.647%
2026-08-04	1.7100	1.7100	1.6500	1.6500	-11.290%	2	3,570	-15.152%
2026-07-31	1.8600	1.8600	1.8600	1.8600	-1.587%	9	3,572	-24.731%
2026-07-28	1.9100	1.9100	1.8400	1.8900	+1.070%	324	3,572	-25.926%
2026-07-24	1.8700	1.8700	1.8700	1.8700	+2.186%	21	3,262	-25.134%
2026-07-23	1.8300	1.8300	1.8300	1.8300	+2.235%	5	3,241	-23.497%
2026-07-22	1.8100	1.8100	1.7900	1.7900	0.000%	2	3,241	-21.788%
2026-07-21	1.7900	1.7900	1.7900	1.7900	-6.283%	1	3,241	-21.788%
2026-07-20	1.8900	1.9100	1.8900	1.9100	-2.051%	20	3,240	-26.702%
2026-07-17	1.9500	1.9500	1.9500	1.9500	+3.723%	2	3,240	-28.205%
2026-07-15	1.8200	1.8800	1.8200	1.8800	-0.529%	4	3,242	-25.532%
2026-07-14	1.8900	1.8900	1.8900	1.8900	-7.805%	1	3,243	-25.926%
2026-07-13	1.9300	2.0500	1.9300	2.0500	+8.466%	2	3,242	-31.707%
2026-07-09	1.8900	1.8900	1.8900	1.8900	-2.577%	1	3,243	-25.926%
2026-07-07	1.9400	1.9400	1.9400	1.9400	+2.646%	1	3,243	-27.835%
2026-07-06	1.8900	1.8900	1.8900	1.8900	0.000%	1	3,243	-25.926%
2026-07-02	1.8200	1.9000	1.7600	1.8900	+8.000%	11	3,247	-25.926%
2026-07-01	1.7500	1.7600	1.7500	1.7500	-5.405%	3	3,247	-20.000%
2026-06-30	1.8500	1.8500	1.8500	1.8500	-7.500%	1	3,248	-24.324%
2026-06-25	1.9700	2.0000	1.9500	2.0000	+10.497%	31	3,247	-30.000%
2026-06-24	1.8000	1.9100	1.8000	1.8100	+2.841%	18	3,268	-22.652%
2026-06-23	1.7800	1.7800	1.7600	1.7600	+0.571%	165	3,273	-20.455%
2026-06-22	1.8000	1.8000	1.7500	1.7500	+2.339%	4	3,431	-20.000%
2026-06-18	1.7000	1.7400	1.7000	1.7100	+0.588%	24	3,442	-18.129%
2026-06-17	1.6200	1.7000	1.6200	1.7000	-3.409%	10	3,442	-17.647%
2026-06-16	1.7000	1.7600	1.7000	1.7600	+6.667%	96	3,442	-20.455%
2026-06-15	1.6000	1.6600	1.4600	1.6500	+10.000%	165	3,162	-15.152%
2026-06-12	1.5000	1.7200	1.5000	1.5000	+25.000%	91	3,162	-6.667%
2026-06-11	1.3200	1.3900	1.1800	1.2000	-18.919%	42	3,162	+16.667%
2026-06-10	1.4800	1.4800	1.4800	1.4800	-0.671%	1	3,153	-5.405%
2026-06-09	1.4500	1.4900	1.4500	1.4900	-2.614%	8	3,154	-6.040%
2026-06-08	1.5500	1.5500	1.5300	1.5300	+2.000%	4	3,162	-8.497%
2026-06-05	1.4100	1.5000	1.4000	1.5000	+17.188%	97	3,163	-6.667%
2026-06-04	1.4500	1.4500	1.2800	1.2800	-12.329%	43	3,238	+9.375%
2026-06-03	1.3500	1.4600	1.3500	1.4600	+0.690%	30	3,258	-4.110%
2026-06-02	1.4300	1.5800	1.2000	1.4500	+13.281%	68	3,258	-3.448%
2026-06-01	1.3900	1.5500	1.2000	1.2800	-17.419%	209	3,225	+9.375%
2026-05-29	1.7000	1.7000	1.5500	1.5500	-8.824%	57	3,052	-9.677%
2026-05-28	1.8000	1.8000	1.7000	1.7000	-7.609%	2	3,025	-17.647%
2026-05-27	1.8400	1.8400	1.8400	1.8400	+1.657%	1	3,025	-23.913%
2026-05-26	1.8100	1.8100	1.8100	1.8100	-3.723%	2	3,024	-22.652%
2026-05-22	1.8800	1.8800	1.8800	1.8800	-9.179%	20	3,024	-25.532%
2026-05-08	2.0700	2.0700	2.0700	2.0700	-8.000%	1	3,024	-32.367%
2026-05-01	2.2600	2.2600	2.2500	2.2500	-2.174%	20	3,025	-37.778%
2026-04-27	2.3000	2.3000	2.3000	2.3000	+1.770%	5	3,025	-39.130%
2026-04-24	2.2600	2.2600	2.2600	2.2600	+10.244%	10	3,020	-38.053%
2026-04-21	2.1000	2.1000	2.0500	2.0500	-4.651%	32	3,011	-31.707%
2026-04-20	2.0600	2.1500	2.0600	2.1500	+4.369%	2	3,011	-34.884%
2026-04-15	2.0600	2.0600	2.0600	2.0600	+0.488%	4	3,010	-32.039%
2026-04-10	2.0500	2.0500	2.0500	2.0500	-3.302%	1	3,014	-31.707%
2026-04-09	2.1300	2.1300	2.1200	2.1200	-0.935%	2	3,014	-33.962%
2026-04-08	2.1400	2.1400	2.1400	2.1400	-1.382%	3	3,012	-34.579%
2026-04-07	2.2400	2.2400	2.1500	2.1700	-1.364%	14	3,009	-35.484%
2026-04-06	2.1100	2.2800	2.1100	2.2000	+2.326%	16	3,012	-36.364%
2026-03-31	2.4000	2.4000	2.1500	2.1500	-12.955%	35	3,004	-34.884%
2026-03-30	2.4500	2.4700	2.4400	2.4700	+6.009%	62	3,004	-43.320%
2026-03-25	2.3000	2.3300	2.3000	2.3300	-1.271%	3	3,037	-39.914%
2026-03-24	2.3500	2.3700	2.3500	2.3600	0.000%	6	3,037	-40.678%
2026-03-23	2.3300	2.3700	2.3300	2.3600	+0.426%	59	3,041	-40.678%
2026-03-20	2.3000	2.3500	2.3000	2.3500	+2.620%	156	3,074	-40.426%
2026-03-17	2.2900	2.3200	2.2900	2.2900	-2.553%	5	3,154	-38.865%
2026-03-16	2.3400	2.4000	2.3300	2.3500	-0.424%	215	3,155	-40.426%
2026-03-13	2.3200	2.3600	2.3200	2.3600	+0.855%	4	3,263	-40.678%
2026-03-12	2.3200	2.3500	2.3000	2.3400	+0.429%	54	3,265	-40.171%
2026-03-11	2.3100	2.3300	2.3100	2.3300	+1.304%	4	3,290	-39.914%
2026-03-05	2.3000	2.3000	2.3000	2.3000	-2.542%	10	3,293	-39.130%
2026-03-02	2.4000	2.4000	2.3600	2.3600	-1.667%	2	3,293	-40.678%
2026-02-27	2.3400	2.4200	2.3400	2.4000	+2.564%	88	3,294	-41.667%
2026-02-26	2.2800	2.3900	2.2800	2.3400	-1.681%	70	3,337	-40.171%
2026-02-25	2.3500	2.3800	2.3500	2.3800	+3.478%	2	3,376	-41.176%
2026-02-24	2.3000	2.3000	2.3000	2.3000	-2.128%	10	3,376	-39.130%
2026-02-23	2.3800	2.3800	2.3500	2.3500	-0.424%	30	3,376	-40.426%
2026-02-20	2.3500	2.3700	2.3500	2.3600	-2.479%	140	3,376	-40.678%
2026-02-18	2.4200	2.4200	2.4200	2.4200	+10.000%	1	3,376	-42.149%
2026-02-13	2.2000	2.2000	2.2000	2.2000	0.000%	100	3,376	-36.364%
2026-02-10	2.2000	2.2000	2.2000	2.2000	-6.383%	10	3,376	-36.364%
2026-02-04	2.3000	2.3500	2.3000	2.3500	-1.261%	104	3,376	-40.426%
2026-02-03	2.3800	2.3800	2.3800	2.3800	+0.847%	35	3,376	-41.176%
2026-02-02	2.3600	2.3600	2.3600	2.3600	-2.075%	20	3,378	-40.678%
2026-01-29	2.4000	2.4100	2.4000	2.4100	+8.559%	30	3,398	-41.909%
2026-01-28	2.2200	2.2200	2.2200	2.2200	-1.770%	8	3,398	-36.937%
2026-01-20	2.2600	2.2600	2.2600	2.2600	+1.345%	1	3,398	-38.053%
2025-12-31	2.2300	2.2300	2.2300	2.2300	+6.190%	1	3,398	-37.220%
2025-12-23	2.1200	2.1200	2.1000	2.1000	0.000%	2	3,398	-33.333%
2025-12-22	2.1000	2.1000	2.1000	2.1000	-1.408%	12	3,400	-33.333%
2025-12-19	2.1300	2.1300	2.1300	2.1300	-11.250%	27	3,400	-34.272%
2025-12-15	2.4000	2.4000	2.4000	2.4000	+9.589%	1	3,381	-41.667%
2025-12-09	2.1900	2.1900	2.1900	2.1900	+1.860%	2	3,381	-36.073%
2025-12-08	2.2000	2.2000	2.1500	2.1500	-4.018%	60	3,381	-34.884%
2025-12-05	2.2400	2.2400	2.2400	2.2400	-7.438%	1	3,381	-37.500%
2025-11-25	2.4200	2.4200	2.4200	2.4200	-3.200%	1	3,382	-42.149%
2025-11-24	2.5000	2.5000	2.5000	2.5000	-2.724%	96	3,383	-44.000%
2025-11-18	2.6000	2.6000	2.5700	2.5700	+0.784%	12	3,380	-45.525%
2025-11-13	2.5500	2.5500	2.5500	2.5500	+0.394%	2	3,380	-45.098%
2025-10-21	2.5400	2.5400	2.5400	2.5400	+4.098%	1	3,382	-44.882%
2025-10-15	2.4400	2.4400	2.4400	2.4400	-2.400%	50	3,382	-42.623%
2025-10-14	2.5000	2.5000	2.5000	2.5000	+0.806%	50	3,432	-44.000%
2025-10-13	2.5300	2.5300	2.4800	2.4800	0.000%	5	3,382	-43.548%
2025-10-10	2.4900	2.4900	2.4800	2.4800	-3.125%	6	3,377	-43.548%
2025-10-03	2.5600	2.5600	2.5600	2.5600	+2.400%	2	3,371	-45.313%
2025-10-01	2.5000	2.5000	2.5000	2.5000	-6.716%	1	3,371	-44.000%
2025-09-17	2.7000	2.7000	2.6800	2.6800	+1.132%	40	3,372	-47.761%
2025-09-12	2.6500	2.6500	2.6500	2.6500	+0.379%	1	3,372	-47.170%
2025-09-08	2.6500	2.6500	2.6400	2.6400	-4.693%	8	3,372	-46.970%
2025-08-18	2.7800	2.7800	2.7700	2.7700	+0.362%	40	3,372	-49.458%
2025-08-13	2.7500	2.7600	2.7500	2.7600	+0.364%	4	3,352	-49.275%
2025-08-11	2.7500	2.7600	2.7500	2.7500	+4.962%	3	3,352	-49.091%
2025-08-05	2.6200	2.6200	2.6200	2.6200	-2.239%	1	3,352	-46.565%
2025-07-29	2.6800	2.6800	2.6800	2.6800	+4.280%	2	3,352	-47.761%
2025-07-24	2.5700	2.5700	2.5700	2.5700	-0.772%	2	3,352	-45.525%
2025-07-23	2.4500	2.5900	2.4500	2.5900	-2.264%	3	3,352	-45.946%
2025-07-22	2.6700	2.6700	2.6500	2.6500	-1.487%	4	3,351	-47.170%
2025-07-21	2.6900	2.6900	2.6900	2.6900	+1.894%	10	3,350	-47.955%
2025-07-18	2.6400	2.6400	2.6400	2.6400	+10.000%	1	3,350	-46.970%
2025-05-19	2.6000	2.6000	2.4000	2.4000	+2.128%	2	3,356	-41.667%
2025-05-16	2.1800	2.3600	2.1700	2.3500	-3.689%	830	3,356	-40.426%
2025-05-15	2.4400	2.4400	2.4400	2.4400	0.000%	2	3,366	-42.623%
2025-04-30	2.4400	2.4400	2.4400	2.4400	-7.576%	26	3,366	-42.623%
2025-04-14	2.6400	2.6400	2.6400	2.6400	+1.538%	1	3,366	-46.970%
2025-04-04	2.6000	2.6000	2.6000	2.6000	+5.691%	2	3,366	-46.154%
2025-03-27	2.4600	2.4600	2.4600	2.4600	+4.681%	2	3,366	-43.089%
2025-03-24	2.3500	2.3500	2.3500	2.3500	+1.732%	1	3,366	-40.426%
2025-03-21	2.4000	2.4100	2.3000	2.3100	-4.938%	6,832	3,366	-39.394%
2025-03-20	2.4300	2.4300	2.4300	2.4300	+8.482%	1	3,907	-42.387%
2025-03-19	2.4200	2.4200	2.2400	2.2400	-4.681%	3,142	3,906	-37.500%
2025-03-13	2.2700	2.3500	2.2700	2.3500	-2.083%	131	1,124	-40.426%
2025-03-06	2.4300	2.4300	2.4000	2.4000	+7.143%	413	854	-41.667%
2025-03-05	2.2400	2.2400	2.2400	2.2400	-3.863%	1	854	-37.500%
2025-02-25	2.2000	2.3300	2.2000	2.3300	+7.373%	2	853	-39.914%
2025-02-24	2.1700	2.1700	2.1700	2.1700	+1.878%	1	853	-35.484%
2025-02-19	2.1300	2.1300	2.1300	2.1300	-4.054%	2	852	-34.272%
2025-02-13	2.2200	2.2200	2.2200	2.2200	-1.333%	1	850	-36.937%
2025-02-10	2.2500	2.2500	2.2500	2.2500	+3.211%	1	851	-37.778%
2025-02-05	2.1800	2.1800	2.1800	2.1800	+1.395%	1	852	-35.780%
2025-01-29	2.1500	2.1500	2.1500	2.1500	+3.365%	18	852	-34.884%
2025-01-27	2.0600	2.1500	2.0600	2.0800	+3.483%	247	853	-32.692%
2025-01-22	2.0500	2.0500	2.0100	2.0100	-2.427%	37	913	-30.348%
2025-01-21	2.0600	2.0600	2.0500	2.0600	-0.962%	66	887	-32.039%
2025-01-17	2.0500	2.1000	2.0200	2.0800	-1.887%	444	855	-32.692%
2025-01-07	2.1200	2.1200	2.1200	2.1200	-2.752%	100	855	-33.962%
2024-12-20	2.1800	2.1800	2.1800	2.1800	+2.830%	1	755	-35.780%
2024-12-19	2.1200	2.1200	2.1200	2.1200	+1.923%	1	755	-33.962%
2024-12-13	2.0800	2.0800	2.0800	2.0800	-10.345%	2	754	-32.692%
2024-12-10	2.3200	2.3200	2.3200	2.3200	+9.953%	1	754	-39.655%
2024-11-20	2.1100	2.1100	2.1100	2.1100	-2.765%	1	754	-33.649%
2024-11-11	2.2500	2.2500	2.1600	2.1700	-5.652%	90	753	-35.484%
2024-10-16	2.3400	2.3400	2.3000	2.3000	0.000%	25	694	-39.130%
2024-10-15	2.4000	2.4000	2.3000	2.3000	-10.156%	109	685	-39.130%
2024-10-09	2.5600	2.5600	2.5600	2.5600	-1.916%	1	585	-45.313%
2024-10-07	2.6100	2.6100	2.6100	2.6100	+2.353%	3	585	-46.360%
2024-09-26	2.5500	2.5500	2.5500	2.5500	-2.299%	2	586	-45.098%
2024-09-23	2.6100	2.6100	2.6100	2.6100	+7.851%	1	587	-46.360%
2024-09-19	2.5500	2.5500	2.4200	2.4200	+10.000%	101	586	-42.149%
2024-09-18	2.5900	2.8000	1.7600	2.2000	-4.762%	197	485	-36.364%
2024-09-17	2.1700	2.3100	1.6500	2.3100	+0.435%	192	288	-39.394%
2024-09-16	1.8900	2.3100	1.8900	2.3000	0.000%	96	96	-39.130%

.dark-mode .XWz3QL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XWz3QL{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20270115P4SPCE Jan 15 2027 4.00 Put (SPCE270115P00004000)option OPRA

SPCE20270115P4
SPCE Jan 15 2027 4.00 Put (SPCE270115P00004000)
option OPRA