Dark

SPCE20280121C1
SPCE Jan 21 2028 1.00 Call (SPCE280121C00001000)
option OPRA

EOD

Aug 20, 2026

2.24-8.197%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.2400	2.2400	2.2400	2.2400	-8.197%	1	937	0.000%
2026-08-14	2.4400	2.4400	2.4400	2.4400	+9.910%	1	936	-8.197%
2026-08-13	2.1300	2.2200	2.0400	2.2200	-2.632%	6	937	+0.901%
2026-08-11	2.2500	2.4300	2.1600	2.2800	+4.587%	18	934	-1.754%
2026-08-10	2.1300	2.1800	2.1300	2.1800	-6.438%	20	944	+2.752%
2026-08-07	2.3300	2.3300	2.3300	2.3300	+13.659%	20	944	-3.863%
2026-08-05	2.0500	2.0500	2.0500	2.0500	0.000%	1	943	+9.268%
2026-08-04	2.0300	2.0600	2.0300	2.0500	+9.043%	201	942	+9.268%
2026-08-03	1.9000	2.0100	1.8800	1.8800	+12.575%	201	964	+19.149%
2026-07-31	1.6200	1.6700	1.6200	1.6700	-1.765%	15	934	+34.132%
2026-07-30	1.7000	1.7000	1.7000	1.7000	+10.390%	1	933	+31.765%
2026-07-29	1.5400	1.5400	1.5400	1.5400	-9.412%	5	932	+45.455%
2026-07-27	1.7000	1.7000	1.7000	1.7000	0.000%	5	937	+31.765%
2026-07-23	1.8000	1.9600	1.6700	1.7000	-10.526%	13	942	+31.765%
2026-07-21	1.7500	1.9000	1.7500	1.9000	+13.095%	2	944	+17.895%
2026-07-17	1.6800	1.6800	1.6800	1.6800	-1.754%	1	945	+33.333%
2026-07-16	1.8500	1.8500	1.7100	1.7100	-6.044%	2	944	+30.994%
2026-07-15	1.8200	1.8200	1.8200	1.8200	+6.433%	1	944	+23.077%
2026-07-14	1.7100	1.7100	1.7100	1.7100	+3.012%	1	944	+30.994%
2026-07-13	1.8000	1.8000	1.5900	1.6600	-14.872%	4	944	+34.940%
2026-07-10	1.7200	1.9500	1.7000	1.9500	+1.036%	6	942	+14.872%
2026-07-09	1.8200	1.9300	1.8200	1.9300	+53.175%	12	946	+16.062%
2026-07-08	1.2600	1.2600	1.2600	1.2600	-28.000%	5	948	+77.778%
2026-07-07	1.8000	1.8000	1.7500	1.7500	-6.417%	20	953	+28.000%
2026-07-06	1.8700	1.8700	1.8700	1.8700	-5.556%	1	953	+19.786%
2026-06-30	2.2800	2.2800	1.9800	1.9800	-3.883%	4	952	+13.131%
2026-06-29	2.0600	2.0600	2.0600	2.0600	+3.000%	40	951	+8.738%
2026-06-26	2.0000	2.0000	2.0000	2.0000	+17.647%	1	951	+12.000%
2026-06-25	1.7000	1.8000	1.7000	1.7000	-22.727%	33	951	+31.765%
2026-06-23	2.2000	2.2000	2.2000	2.2000	-4.762%	10	961	+1.818%
2026-06-22	2.2500	2.4000	2.2500	2.3100	-17.204%	6	961	-3.030%
2026-06-18	2.4800	2.7900	2.4800	2.7900	+3.717%	5	959	-19.713%
2026-06-17	2.6100	2.6900	2.6100	2.6900	+12.552%	12	959	-16.729%
2026-06-16	2.5000	2.5000	2.3900	2.3900	-13.718%	161	959	-6.276%
2026-06-15	3.0800	3.2000	2.7000	2.7700	-10.645%	32	857	-19.134%
2026-06-12	3.4000	3.5400	2.8900	3.1000	-36.082%	173	857	-27.742%
2026-06-11	4.2500	4.8500	4.2500	4.8500	+21.250%	32	857	-53.814%
2026-06-10	3.5000	4.0000	3.5000	4.0000	+15.942%	12	865	-44.000%
2026-06-08	3.3000	3.4500	3.2600	3.4500	+0.583%	8	871	-35.072%
2026-06-05	3.5000	3.6000	3.4000	3.4300	-18.333%	30	874	-34.694%
2026-06-04	4.2000	4.2000	4.2000	4.2000	+23.529%	1	878	-46.667%
2026-06-03	3.7000	4.1000	3.3000	3.4000	-5.028%	25	877	-34.118%
2026-06-02	5.0000	5.0000	3.5800	3.5800	-48.489%	52	879	-37.430%
2026-06-01	7.3800	7.5200	5.2000	6.9500	+25.678%	155	898	-67.770%
2026-05-29	3.9000	5.5300	3.6000	5.5300	+53.611%	362	986	-59.494%
2026-05-28	2.9800	3.9000	2.9800	3.6000	+22.034%	32	1,010	-37.778%
2026-05-27	2.9500	2.9500	2.9500	2.9500	+6.884%	10	1,023	-24.068%
2026-05-26	2.5900	3.0000	2.5900	2.7600	+12.653%	113	1,023	-18.841%
2026-05-22	2.2000	2.5000	2.2000	2.4500	+22.500%	38	1,021	-8.571%
2026-05-21	1.9400	2.0000	1.9400	2.0000	+17.647%	6	1,018	+12.000%
2026-05-20	1.7700	1.7700	1.7000	1.7000	-8.108%	2	1,018	+31.765%
2026-05-18	2.2000	2.5400	1.8500	1.8500	-5.128%	8	1,018	+21.081%
2026-05-15	1.9600	1.9600	1.9500	1.9500	-11.364%	7	1,018	+14.872%
2026-05-14	2.0500	2.2000	2.0500	2.2000	+4.762%	10	1,015	+1.818%
2026-05-13	2.1000	2.1000	2.1000	2.1000	+5.000%	3	1,015	+6.667%
2026-05-12	2.0000	2.0000	2.0000	2.0000	-2.439%	3	1,015	+12.000%
2026-05-08	2.0500	2.0500	2.0500	2.0500	+20.588%	1	1,015	+9.268%
2026-05-07	1.7000	1.7000	1.7000	1.7000	-1.734%	53	1,016	+31.765%
2026-05-05	1.7300	1.7300	1.7300	1.7300	+4.848%	1	1,065	+29.480%
2026-05-04	1.9200	1.9200	1.6100	1.6500	-14.063%	6	1,065	+35.758%
2026-05-01	1.7600	1.9200	1.7600	1.9200	+10.983%	42	1,047	+16.667%
2026-04-30	1.7500	1.8000	1.7000	1.7300	+10.897%	45	1,047	+29.480%
2026-04-29	1.6100	1.6100	1.5600	1.5600	-10.345%	2	1,048	+43.590%
2026-04-27	2.0400	2.0400	1.7400	1.7400	-5.946%	157	1,048	+28.736%
2026-04-24	1.9000	1.9000	1.8500	1.8500	-13.953%	6	1,042	+21.081%
2026-04-22	2.1500	2.1500	2.1500	2.1500	+5.392%	1	1,036	+4.186%
2026-04-15	2.0400	2.0400	2.0400	2.0400	-4.225%	1	1,036	+9.804%
2026-04-14	2.2200	2.2200	2.1300	2.1300	-10.504%	11	1,035	+5.164%
2026-04-10	1.9900	2.3800	1.9900	2.3800	+19.598%	7	1,025	-5.882%
2026-04-09	2.3000	2.3000	1.9900	1.9900	-11.161%	4	1,027	+12.563%
2026-04-08	2.2400	2.2400	2.2400	2.2400	+5.660%	6	1,025	0.000%
2026-04-07	2.2000	2.2200	1.9000	2.1200	-1.852%	120	1,024	+5.660%
2026-04-06	1.7900	2.4100	1.7900	2.1600	+34.161%	107	1,142	+3.704%
2026-04-02	1.4000	1.9600	1.4000	1.6100	+1.899%	25	1,106	+39.130%
2026-04-01	1.6000	1.7000	1.5700	1.5800	+1.282%	22	1,106	+41.772%
2026-03-31	1.6400	2.0000	1.5200	1.5600	-8.772%	114	1,112	+43.590%
2026-03-30	1.4000	1.7100	1.3800	1.7100	+17.931%	22	1,077	+30.994%
2026-03-27	1.6300	1.6300	1.4300	1.4500	-8.228%	155	1,055	+54.483%
2026-03-26	1.6000	1.7300	1.5400	1.5800	-3.659%	318	934	+41.772%
2026-03-25	1.6700	1.7600	1.6000	1.6400	+5.128%	66	743	+36.585%
2026-03-24	1.5600	1.6200	1.5600	1.5600	-2.500%	48	737	+43.590%
2026-03-23	1.5500	1.6300	1.5500	1.6000	-0.621%	79	706	+40.000%
2026-03-20	1.6600	1.6600	1.6100	1.6100	+1.899%	9	663	+39.130%
2026-03-19	1.6800	1.6800	1.5800	1.5800	-8.140%	7	654	+41.772%
2026-03-18	1.7200	1.7200	1.7200	1.7200	0.000%	10	651	+30.233%
2026-03-17	1.6400	1.8500	1.6400	1.7200	+6.832%	23	641	+30.233%
2026-03-16	1.8300	1.8300	1.5900	1.6100	-1.829%	33	636	+39.130%
2026-03-13	1.6400	1.6400	1.6400	1.6400	-1.796%	1	616	+36.585%
2026-03-12	1.7000	1.7000	1.6500	1.6700	0.000%	43	617	+34.132%
2026-03-11	1.6800	1.7500	1.6500	1.6700	0.000%	17	614	+34.132%
2026-03-10	1.6900	1.7100	1.6700	1.6700	0.000%	114	600	+34.132%
2026-03-09	1.6500	1.6700	1.5700	1.6700	+0.602%	24	539	+34.132%
2026-03-06	1.6600	1.7100	1.6600	1.6600	-2.924%	12	527	+34.940%
2026-03-05	1.7900	1.7900	1.6800	1.7100	-0.581%	32	520	+30.994%
2026-03-04	1.7400	1.8100	1.7000	1.7200	+2.381%	36	499	+30.233%
2026-03-03	1.6900	1.7700	1.6800	1.6800	-2.890%	35	485	+33.333%
2026-03-02	1.8900	1.8900	1.7000	1.7300	+4.848%	39	463	+29.480%
2026-02-27	1.7600	1.7700	1.6500	1.6500	-7.821%	31	445	+35.758%
2026-02-26	1.7700	1.7900	1.6600	1.7900	+4.070%	23	423	+25.140%
2026-02-25	1.6800	1.8100	1.6700	1.7200	+1.176%	46	388	+30.233%
2026-02-24	1.6300	1.8100	1.5700	1.7000	+4.938%	34	388	+31.765%
2026-02-23	1.6000	1.6200	1.5500	1.6200	0.000%	5	373	+38.272%
2026-02-20	1.8700	1.8800	1.6200	1.6200	-3.571%	9	369	+38.272%
2026-02-19	1.7000	1.8000	1.6500	1.6800	+1.205%	20	366	+33.333%
2026-02-18	1.7200	1.7200	1.6500	1.6600	+0.606%	23	354	+34.940%
2026-02-17	1.7100	1.7100	1.6500	1.6500	0.000%	12	345	+35.758%
2026-02-13	1.8700	1.8700	1.6500	1.6500	-2.941%	39	296	+35.758%
2026-02-12	1.7000	1.7000	1.7000	1.7000	-10.526%	1	296	+31.765%
2026-02-11	1.9000	1.9000	1.9000	1.9000	+3.825%	1	295	+17.895%
2026-02-09	1.8300	1.8300	1.8300	1.8300	+10.909%	1	294	+22.404%
2026-02-06	1.6000	1.6700	1.6000	1.6500	+10.000%	19	294	+35.758%
2026-02-05	1.6000	1.6600	1.5000	1.5000	-14.286%	15	275	+49.333%
2026-02-04	1.7500	1.7500	1.7500	1.7500	-10.256%	20	260	+28.000%
2026-02-02	1.9500	1.9500	1.9500	1.9500	-1.515%	10	240	+14.872%
2026-01-30	1.9800	1.9800	1.9800	1.9800	-1.000%	3	230	+13.131%
2026-01-29	2.0000	2.0000	2.0000	2.0000	0.000%	1	227	+12.000%
2026-01-26	2.0900	2.0900	2.0000	2.0000	-11.111%	5	226	+12.000%
2026-01-22	2.2500	2.2500	2.2500	2.2500	+12.500%	1	224	-0.444%
2026-01-21	2.0000	2.0000	2.0000	2.0000	0.000%	3	225	+12.000%
2026-01-20	2.0000	2.0000	2.0000	2.0000	-10.314%	1	225	+12.000%
2026-01-16	2.2300	2.2300	2.2300	2.2300	+5.189%	2	225	+0.448%
2026-01-15	2.1400	2.1400	2.1200	2.1200	-1.395%	2	225	+5.660%
2026-01-14	2.1500	2.1500	2.1500	2.1500	-8.511%	1	225	+4.186%
2026-01-09	2.3500	2.3500	2.3500	2.3500	+10.849%	1	224	-4.681%
2026-01-08	2.2600	2.2800	2.1200	2.1200	-7.826%	8	223	+5.660%
2026-01-07	2.3000	2.3000	2.3000	2.3000	-13.208%	4	223	-2.609%
2026-01-06	2.6500	2.6500	2.6500	2.6500	+22.120%	1	223	-15.472%
2025-12-31	2.2600	2.2600	2.1700	2.1700	-19.630%	10	222	+3.226%
2025-12-30	2.3000	2.7000	2.3000	2.7000	+26.761%	2	222	-17.037%
2025-12-29	2.2100	2.2700	2.1300	2.1300	-5.333%	9	223	+5.164%
2025-12-26	2.2900	2.2900	2.2000	2.2500	-6.250%	17	216	-0.444%
2025-12-24	2.5600	2.5600	2.3800	2.4000	-14.894%	12	202	-6.667%
2025-12-22	2.9700	3.0000	2.8200	2.8200	+17.500%	254	202	-20.567%
2025-12-19	2.4000	2.7600	2.4000	2.4000	+12.150%	7	451	-6.667%
2025-12-16	2.1400	2.1400	2.1400	2.1400	-14.400%	1	444	+4.673%
2025-12-12	2.4800	2.5000	2.4800	2.5000	-5.303%	247	443	-10.400%
2025-12-11	2.6400	2.6400	2.6400	2.6400	-9.898%	1	196	-15.152%
2025-12-10	2.9300	2.9300	2.9300	2.9300	+6.545%	1	197	-23.549%
2025-12-09	2.7500	2.7500	2.7500	2.7500	-18.155%	5	196	-18.545%
2025-12-08	3.3600	3.3600	3.3600	3.3600	+1.818%	3	196	-33.333%
2025-12-04	3.3000	3.3000	3.3000	3.3000	0.000%	5	199	-32.121%
2025-12-03	3.3000	3.3000	3.3000	3.3000	+20.438%	1	200	-32.121%
2025-12-01	2.7400	2.7400	2.7400	2.7400	+9.600%	100	200	-18.248%
2025-11-26	2.5000	2.5000	2.5000	2.5000	-0.398%	10	210	-10.400%
2025-11-25	2.4800	2.5100	2.4200	2.5100	+1.210%	17	210	-10.757%
2025-11-21	2.4800	2.4800	2.4800	2.4800	+0.405%	1	213	-9.677%
2025-11-20	2.4700	2.4700	2.4700	2.4700	+1.230%	100	212	-9.312%
2025-11-19	2.6400	2.6400	2.4400	2.4400	-5.426%	6	142	-8.197%
2025-11-17	2.6100	2.6100	2.5800	2.5800	-8.834%	75	144	-13.178%
2025-11-14	2.8300	2.8300	2.8300	2.8300	+17.917%	1	150	-20.848%
2025-11-13	2.6100	2.6300	2.4000	2.4000	-9.091%	67	149	-6.667%
2025-11-12	3.0000	3.0000	2.6400	2.6400	-1.124%	455	145	-15.152%
2025-11-10	2.6500	2.6800	2.6500	2.6700	+8.980%	441	484	-16.105%
2025-11-07	2.3800	2.4500	2.3800	2.4500	-8.240%	4	93	-8.571%
2025-11-05	2.6000	2.6700	2.6000	2.6700	-1.111%	7	93	-16.105%
2025-11-04	2.6000	2.7000	2.6000	2.7000	-6.574%	5	93	-17.037%
2025-11-03	2.8900	2.8900	2.8900	2.8900	-8.254%	1	93	-22.491%
2025-10-31	2.9000	3.1500	2.9000	3.1500	+8.621%	2	93	-28.889%
2025-10-30	2.9000	2.9000	2.9000	2.9000	-3.333%	1	93	-22.759%
2025-10-24	3.0000	3.0000	3.0000	3.0000	+6.007%	102	93	-25.333%
2025-10-23	3.1000	3.1000	2.8300	2.8300	-5.667%	252	191	-20.848%
2025-10-21	3.0000	3.0000	3.0000	3.0000	-6.250%	1	178	-25.333%
2025-10-03	4.3500	4.3500	3.2000	3.2000	+7.023%	2	181	-30.000%
2025-10-02	2.8200	2.9900	2.8200	2.9900	+9.524%	50	179	-25.084%
2025-10-01	2.7300	2.7300	2.7300	2.7300	+1.111%	3	229	-17.949%
2025-09-30	2.6000	2.7700	2.6000	2.7000	+11.570%	18	232	-17.037%
2025-09-29	2.3900	2.4200	2.3400	2.4200	-0.820%	8	217	-7.438%
2025-09-26	2.5000	2.5000	2.4200	2.4400	-13.475%	53	209	-8.197%
2025-09-24	2.8300	2.8300	2.8200	2.8200	+5.618%	106	156	-20.567%
2025-09-23	2.6700	2.6700	2.6700	2.6700	0.000%	50	0	-16.105%

.dark-mode .NNTtQq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NNTtQq{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20280121C1SPCE Jan 21 2028 1.00 Call (SPCE280121C00001000)option OPRA

SPCE20280121C1
SPCE Jan 21 2028 1.00 Call (SPCE280121C00001000)
option OPRA