Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

SPCE20270115P5
SPCE Jan 15 2027 5.00 Put (SPCE270115P00005000)
option OPRA

EOD
Aug 20, 2026
2.24+1.357%(+0.03)4
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-20		2.24002.24002.24002.2400+1.357%47,1690.000%
2026-08-19		2.18002.21002.18002.2100+1.843%927,169+1.357%
2026-08-14		2.18002.18002.17002.1700-6.867%147,169+3.226%
2026-08-13		2.33002.33002.33002.3300+1.747%57,167-3.863%
2026-08-12		2.25002.29002.25002.2900-2.137%247,167-2.183%
2026-08-11		2.32002.34002.31002.3400+0.429%37,167-4.274%
2026-08-10		2.40002.40002.33002.3300-7.540%127,169-3.863%
2026-08-03		2.52002.52002.52002.5200-10.000%27,169-11.111%
2026-07-28		2.80002.80002.80002.8000-2.439%67,169-20.000%
2026-07-20		2.87002.87002.87002.8700+2.135%27,174-21.951%
2026-07-16		2.80002.81002.80002.8100+1.444%27,173-20.285%
2026-07-15		2.75002.77002.70002.7700-1.423%37,175-19.134%
2026-07-09		2.81002.81002.81002.8100-1.056%107,176-20.285%
2026-07-08		2.84002.84002.84002.8400+4.029%3507,176-21.127%
2026-07-02		2.73002.73002.73002.7300+3.019%17,177-17.949%
2026-06-29		2.63002.65002.63002.6500-1.852%67,177-15.472%
2026-06-26		2.72002.72002.69002.7000-5.594%667,177-17.037%
2026-06-25		2.74002.86002.74002.8600+4.000%247,178-21.678%
2026-06-24		2.70002.75002.70002.7500+3.774%47,193-18.545%
2026-06-23		2.67002.67002.65002.6500+1.923%117,196-15.472%
2026-06-22		2.63002.63002.60002.6000+4.000%167,198-13.846%
2026-06-18		2.55002.55002.50002.5000-0.794%67,213-10.400%
2026-06-17		2.52002.52002.52002.5200-1.946%57,213-11.111%
2026-06-16		2.55002.60002.55002.5700+6.198%1087,213-12.840%
2026-06-15		2.25002.42002.25002.4200+0.833%657,352-7.438%
2026-06-12		2.28002.56002.12002.4000+29.032%1687,352-6.667%
2026-06-11		2.00002.00001.70001.8600-16.592%1427,352+20.430%
2026-06-10		2.23002.23002.23002.2300+1.826%17,268+0.448%
2026-06-09		2.21002.33002.15002.1900-1.794%2697,268+2.283%
2026-06-08		2.30002.30002.20002.2300+1.364%97,167+0.448%
2026-06-05		2.20002.25002.19002.2000+5.263%957,173+1.818%
2026-06-04		2.09002.19001.98002.0900-5.430%487,264+7.177%
2026-06-03		2.12002.21002.01002.2100+4.739%717,261+1.357%
2026-06-02		2.13002.20001.96002.1100+6.566%1477,279+6.161%
2026-06-01		2.14002.35001.80001.9800-9.174%1,0817,334+13.131%
2026-05-29		2.50002.65002.18002.1800-13.834%1766,553+2.752%
2026-05-28		2.74002.74002.44002.53000.000%336,476-11.462%
2026-05-27		2.62002.62002.53002.5300-5.597%26,507-11.462%
2026-05-26		2.55002.68002.55002.6800-0.372%26,507-16.418%
2026-05-22		2.78002.78002.69002.6900-8.814%36,508-16.729%
2026-05-21		2.96002.96002.95002.9500-3.279%156,510-24.068%
2026-05-20		3.05003.05003.05003.05000.000%16,510-26.557%
2026-05-19		3.05003.05003.05003.0500+1.667%16,495-26.557%
2026-05-18		3.00003.00003.00003.0000+2.041%16,495-25.333%
2026-05-15		2.90002.94002.90002.9400-0.676%116,495-23.810%
2026-05-12		2.85002.96002.85002.9600+3.136%36,498-24.324%
2026-05-11		2.87002.87002.87002.8700+0.350%16,498-21.951%
2026-05-08		3.00003.00002.86002.8600-7.742%76,501-21.678%
2026-05-01		3.20003.20003.10003.1000-3.125%46,497-27.742%
2026-04-29		3.20003.20003.20003.2000+1.587%16,497-30.000%
2026-04-28		3.15003.15003.15003.1500-0.316%66,497-28.889%
2026-04-27		3.15003.17003.15003.1600+1.935%316,502-29.114%
2026-04-24		3.15003.15003.10003.1000+3.333%146,482-27.742%
2026-04-23		3.00003.00003.00003.0000-0.990%36,474-25.333%
2026-04-14		3.03003.03003.03003.0300+4.483%16,474-26.073%
2026-04-09		2.90002.90002.90002.90000.000%36,473-22.759%
2026-04-08		3.00003.10002.90002.9000-5.844%546,473-22.759%
2026-04-06		3.08003.08003.08003.0800-5.231%16,423-27.273%
2026-04-02		3.25003.30003.20003.2500+2.848%1146,426-31.077%
2026-03-31		3.16003.16003.16003.1600-4.242%16,426-29.114%
2026-03-30		3.35003.35003.30003.30000.000%76,425-32.121%
2026-03-27		3.30003.30003.30003.3000+1.538%16,432-32.121%
2026-03-25		3.25003.25003.25003.2500+2.201%16,433-31.077%
2026-03-24		3.18003.18003.18003.1800-2.154%16,432-29.560%
2026-03-23		3.14003.25003.14003.2500+1.562%216,433-31.077%
2026-03-20		3.20003.20003.20003.2000-1.538%16,432-30.000%
2026-03-17		3.25003.25003.25003.25000.000%26,433-31.077%
2026-03-02		3.20003.25003.20003.2500-2.985%646,432-31.077%
2026-02-23		3.35003.35003.35003.3500+4.688%16,432-33.134%
2026-02-19		3.20003.28003.20003.2000-0.621%56,433-30.000%
2026-02-13		3.22003.22003.22003.2200+0.625%16,439-30.435%
2026-02-11		3.20003.20003.20003.2000+3.560%16,439-30.000%
2026-02-10		3.09003.09003.09003.0900-1.905%16,440-27.508%
2026-02-06		3.15003.15003.15003.1500-5.405%16,439-28.889%
2026-02-05		3.33003.33003.33003.3300+0.909%16,438-32.733%
2026-02-04		3.30003.30003.30003.3000+2.167%46,439-32.121%
2026-02-03		3.17003.23003.17003.2300+0.937%116,443-30.650%
2026-02-02		3.20003.21003.14003.2000+1.587%466,444-30.000%
2026-01-30		3.10003.15003.10003.1500+1.942%196,446-28.889%
2026-01-28		3.05003.09003.05003.0900-0.323%116,465-27.508%
2026-01-23		3.10003.10003.10003.1000+1.639%16,466-27.742%
2026-01-22		3.20003.20003.05003.0500-2.556%36,467-26.557%
2026-01-21		3.35003.35003.13003.1300-0.635%46,464-28.435%
2026-01-20		3.00003.15003.00003.1500+5.705%1016,461-28.889%
2026-01-16		3.00003.00002.98002.9800-1.650%856,541-24.832%
2026-01-13		3.03003.03003.03003.0300+1.000%16,541-26.073%
2026-01-09		3.00003.00002.97003.00000.000%136,542-25.333%
2026-01-07		3.02003.02003.00003.00000.000%116,542-25.333%
2026-01-06		3.03003.03003.00003.0000-0.662%36,543-25.333%
2026-01-05		3.02003.02003.02003.0200-0.984%16,541-25.828%
2026-01-02		3.05003.05003.05003.0500-0.651%16,541-26.557%
2025-12-31		3.07003.07003.07003.0700+0.656%16,541-27.036%
2025-12-30		3.05003.05003.05003.0500-1.613%26,541-26.557%
2025-12-29		3.10003.10003.10003.1000-0.322%16,539-27.742%
2025-12-26		3.10003.11003.05003.1100-1.270%46,540-27.974%
2025-12-22		3.15003.15003.15003.1500+1.613%26,538-28.889%
2025-12-19		3.10003.10003.10003.1000+2.649%2536,538-27.742%
2025-12-18		3.02003.02003.02003.0200-2.581%16,292-25.828%
2025-12-17		3.20003.25003.10003.1000-4.615%3136,292-27.742%
2025-12-16		3.10003.25003.10003.2500+1.246%676,033-31.077%
2025-12-15		3.19003.21003.19003.2100+1.262%45,987-30.218%
2025-12-12		3.09003.17003.03003.1700+3.934%85,987-29.338%
2025-12-11		2.99003.05002.99003.0500+2.349%35,989-26.557%
2025-12-09		3.10003.10002.95002.9800+1.706%10,5515,991-24.832%
2025-12-04		2.93002.93002.93002.9300-6.984%210,591-23.549%
2025-12-03		3.15003.15003.15003.1500-2.778%110,589-28.889%
2025-11-25		3.24003.24003.24003.2400-2.703%110,588-30.864%
2025-11-24		3.25003.35003.25003.3300-2.059%2610,588-32.733%
2025-11-14		3.40003.40003.40003.40000.000%510,587-34.118%
2025-11-07		3.40003.40003.40003.4000-0.875%110,585-34.118%
2025-11-03		3.43003.43003.43003.4300-2.833%110,587-34.694%
2025-10-22		3.43003.53003.43003.5300+3.519%210,587-36.544%
2025-10-21		3.40003.41003.40003.4100+1.791%410,589-34.311%
2025-10-20		3.35003.35003.35003.3500-1.180%210,591-33.134%
2025-10-17		3.39003.39003.39003.3900+2.417%210,591-33.923%
2025-10-16		3.25003.31003.21003.3100-1.194%410,589-32.326%
2025-10-14		3.40003.40003.35003.35000.000%210,589-33.134%
2025-10-10		3.35003.35003.35003.3500-1.471%110,589-33.134%
2025-10-03		3.35003.44003.34003.4000-0.875%1710,590-34.118%
2025-10-02		3.43003.43003.43003.4300+0.882%210,588-34.694%
2025-10-01		3.40003.40003.40003.4000-4.225%410,588-34.118%
2025-09-29		3.55003.55003.55003.5500+0.852%110,584-36.901%
2025-09-25		3.50003.52003.45003.5200+2.029%510,583-36.364%
2025-09-24		3.45003.45003.45003.4500-1.429%110,586-35.072%
2025-09-23		3.50003.50003.50003.50000.000%110,585-36.000%
2025-09-22		3.50003.50003.50003.5000-1.408%110,585-36.000%
2025-09-19		3.55003.55003.55003.5500-1.934%110,586-36.901%
2025-09-16		3.62003.62003.62003.6200+1.972%110,587-38.122%
2025-09-15		3.55003.55003.55003.5500+1.429%110,587-36.901%
2025-09-08		3.50003.50003.50003.5000-4.110%510,588-36.000%
2025-09-02		3.65003.65003.65003.6500+2.817%110,593-38.630%
2025-08-28		3.55003.55003.55003.5500-2.740%110,593-36.901%
2025-08-20		3.65003.65003.65003.6500-0.815%110,592-38.630%
2025-08-19		3.68003.68003.68003.6800+0.822%1010,593-39.130%
2025-08-14		3.65003.65003.65003.65000.000%510,583-38.630%
2025-08-13		3.65003.65003.65003.6500-0.815%210,578-38.630%
2025-08-12		3.67003.68003.67003.6800+0.822%610,580-39.130%
2025-08-11		3.68003.68003.63003.65000.000%410,574-38.630%
2025-08-08		3.63003.65003.63003.6500+3.107%310,576-38.630%
2025-08-07		3.50003.54003.50003.5400-0.282%410,579-36.723%
2025-07-29		3.53003.55003.53003.5500+0.567%210,579-36.901%
2025-07-28		3.53003.53003.53003.5300+3.824%210,581-36.544%
2025-07-25		3.40003.40003.40003.4000-0.875%210,581-34.118%
2025-07-23		3.45003.45003.40003.4300-2.279%1210,583-34.694%
2025-07-22		3.51003.51003.51003.5100+0.286%410,583-36.182%
2025-07-21		3.50003.50003.50003.50000.000%110,583-36.000%
2025-07-18		3.50003.50003.50003.5000-2.235%1810,582-36.000%
2025-07-17		3.50003.60003.50003.5800-1.918%2,30110,582-37.430%
2025-07-10		3.65003.65003.65003.6500-2.667%18,638-38.630%
2025-07-09		3.70003.75003.70003.7500+0.536%38,637-40.267%
2025-07-08		3.75003.75003.73003.73000.000%38,635-39.946%
2025-07-01		3.73003.73003.73003.7300-0.533%18,634-39.946%
2025-06-30		3.75003.75003.75003.75000.000%18,633-40.267%
2025-06-27		3.75003.75003.75003.7500+0.536%18,634-40.267%
2025-06-26		3.73003.73003.73003.7300-1.323%38,633-39.946%
2025-06-17		3.78003.78003.78003.7800+3.562%18,630-40.741%
2025-06-16		3.65003.65003.65003.6500+4.286%28,630-38.630%
2025-06-09		3.50003.50003.50003.5000+1.449%28,630-36.000%
2025-06-04		3.45003.45003.45003.4500-6.250%28,628-35.072%
2025-06-03		3.68003.68003.68003.6800+5.143%28,628-39.130%
2025-05-30		3.45003.50003.45003.5000+11.111%48,630-36.000%
2025-05-23		3.50003.50003.15003.1500-10.000%688,610-28.889%
2025-05-20		3.50003.50003.50003.5000+7.034%18,610-36.000%
2025-05-19		3.05003.27003.05003.2700+2.188%38,610-31.498%
2025-05-16		3.10003.20002.98003.2000-1.538%8,3608,611-30.000%
2025-05-15		3.25003.25003.25003.2500+1.562%205,554-31.077%
2025-05-14		3.14003.20003.14003.2000-0.621%4,5665,534-30.000%
2025-05-12		3.22003.22003.22003.2200-8.000%31,138-30.435%
2025-04-07		3.50003.50003.50003.5000+6.061%1001,136-36.000%
2025-03-28		3.30003.30003.30003.3000+6.452%1001,036-32.121%
2025-03-24		3.10003.10003.10003.1000-2.208%20986-27.742%
2025-03-14		3.20003.20003.08003.1700-0.938%174970-29.338%
2025-03-13		3.20003.20003.20003.20000.000%1924-30.000%
2025-03-12		3.20003.20003.20003.20000.000%30924-30.000%
2025-03-10		3.25003.25003.20003.2000+3.226%2897-30.000%
2025-03-06		3.20003.20003.10003.10000.000%4896-27.742%
2025-02-28		3.10003.10003.10003.1000+6.529%402892-27.742%
2025-02-27		2.91002.91002.91002.9100+1.394%2791-23.024%
2025-02-06		2.87002.87002.87002.8700+0.702%1791-21.951%
2025-01-31		2.85002.85002.85002.8500-1.724%20791-21.404%
2025-01-28		2.86002.90002.86002.9000+2.473%51781-22.759%
2025-01-27		2.80002.83002.80002.8300+3.285%51730-20.848%
2025-01-23		2.74002.74002.74002.7400-1.083%1680-18.248%
2025-01-21		2.77002.77002.77002.7700+2.214%5675-19.134%
2025-01-03		2.71002.71002.71002.7100-4.240%2675-17.343%
2024-12-31		2.83002.83002.83002.83000.000%3675-20.848%
2024-12-16		2.77002.83002.77002.8300+1.434%51675-20.848%
2024-12-13		2.78002.79002.78002.7900-2.448%4624-19.713%
2024-12-12		2.80002.86002.80002.8600+4.762%13624-21.678%
2024-12-10		2.73002.73002.73002.7300-3.191%2626-17.949%
2024-12-09		2.80002.82002.70002.8200+2.545%3624-20.567%
2024-12-06		2.75002.75002.75002.7500+3.383%6624-18.545%
2024-12-05		2.66002.66002.66002.6600-1.481%1621-15.789%
2024-12-02		2.70002.70002.70002.7000-1.818%20620-17.037%
2024-11-26		2.75002.75002.75002.7500+1.852%40620-18.545%
2024-11-21		2.70002.70002.70002.7000-3.915%1579-17.037%
2024-11-20		2.81002.81002.81002.8100+2.182%1579-20.285%
2024-11-18		2.75002.75002.75002.7500+0.365%5578-18.545%
2024-11-15		2.72002.75002.72002.7400-1.439%10573-18.248%
2024-11-12		2.93002.93002.78002.7800+0.361%12573-19.424%
2024-11-11		2.77002.77002.77002.7700-7.667%20583-19.134%
2024-11-08		2.95003.00002.95003.0000+3.448%120564-25.333%
2024-11-06		2.90002.90002.90002.9000+11.969%1509-22.759%
2024-10-29		2.95002.95002.58002.5900-15.909%40508-13.514%
2024-10-24		3.08003.08003.08003.0800+4.407%1478-27.273%
2024-10-22		2.95002.95002.95002.9500-1.993%63478-24.068%
2024-10-21		3.01003.01003.01003.0100+2.034%3415-25.581%
2024-10-18		2.95002.95002.95002.9500-3.279%2412-24.068%
2024-10-17		3.05003.05003.05003.0500+1.667%100411-26.557%
2024-10-11		3.00003.00003.00003.0000-8.537%20311-25.333%
2024-10-09		3.20003.28003.20003.2800+2.500%51301-31.707%
2024-10-03		3.20003.20003.20003.2000-1.538%2253-30.000%
2024-09-25		3.25003.25003.25003.2500-1.515%50251-31.077%
2024-09-23		3.30003.30003.30003.3000+6.796%100201-32.121%
2024-09-19		3.25003.25003.09003.09000.000%101101-27.508%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC