Dark

SPCE20280121C2
SPCE Jan 21 2028 2.00 Call (SPCE280121C00002000)
option OPRA

EOD

Aug 18, 2026

1.70-2.857%(-0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.7000	1.7000	1.7000	1.7000	-2.857%	10	3,074	0.000%
2026-08-17	1.8300	1.9000	1.7500	1.7500	-9.326%	4	3,074	-2.857%
2026-08-14	1.8000	1.9300	1.8000	1.9300	+13.529%	14	3,072	-11.917%
2026-08-13	1.7000	1.7500	1.6800	1.7000	-10.053%	394	3,084	0.000%
2026-08-11	1.9000	1.9200	1.8900	1.8900	+5.000%	6	2,699	-10.053%
2026-08-10	1.8000	1.8000	1.8000	1.8000	0.000%	10	2,694	-5.556%
2026-08-07	1.7000	1.8000	1.6800	1.8000	+12.500%	17	2,694	-5.556%
2026-08-06	1.7200	1.7200	1.6000	1.6000	-1.235%	3	2,695	+6.250%
2026-08-05	1.5600	1.6500	1.5600	1.6200	+5.195%	19	2,694	+4.938%
2026-08-04	1.5400	1.5400	1.5400	1.5400	-3.750%	5	2,694	+10.390%
2026-08-03	1.4100	1.6000	1.4000	1.6000	+29.032%	106	2,699	+6.250%
2026-07-31	1.4100	1.4200	1.2400	1.2400	-5.344%	10	2,778	+37.097%
2026-07-30	1.2400	1.3200	1.2400	1.3100	+6.504%	13	2,778	+29.771%
2026-07-29	1.3100	1.8900	1.2100	1.2300	-3.150%	23	2,767	+38.211%
2026-07-28	1.3000	1.3000	1.2300	1.2700	+0.794%	6	2,758	+33.858%
2026-07-27	1.2600	1.2600	1.2600	1.2600	+0.800%	1	2,752	+34.921%
2026-07-24	1.3000	1.3000	1.2500	1.2500	-5.303%	31	2,752	+36.000%
2026-07-23	1.3300	1.3300	1.3200	1.3200	-5.714%	10	2,747	+28.788%
2026-07-22	1.4500	1.4500	1.4000	1.4000	+1.449%	11	2,747	+21.429%
2026-07-21	1.3800	1.3800	1.3800	1.3800	+5.344%	1	2,736	+23.188%
2026-07-20	1.6700	1.6700	1.2500	1.3100	-2.239%	159	2,736	+29.771%
2026-07-17	1.3800	1.3800	1.3400	1.3400	+0.752%	178	2,840	+26.866%
2026-07-16	1.3900	1.3900	1.3300	1.3300	-8.904%	4	2,688	+27.820%
2026-07-15	1.4900	1.5500	1.4000	1.4600	+5.797%	21	2,684	+16.438%
2026-07-14	1.4200	1.4300	1.3100	1.3800	+11.290%	64	2,692	+23.188%
2026-07-13	1.3500	1.3500	1.2400	1.2400	-11.429%	17	2,720	+37.097%
2026-07-10	1.3900	1.4000	1.3900	1.4000	+0.719%	11	2,703	+21.429%
2026-07-09	1.4100	1.5000	1.3900	1.3900	+1.460%	24	2,692	+22.302%
2026-07-07	1.4600	1.4600	1.3700	1.3700	-6.164%	41	2,670	+24.088%
2026-07-06	1.4700	1.5300	1.4500	1.4600	-2.667%	7	2,629	+16.438%
2026-07-02	1.6000	1.6000	1.5000	1.5000	-9.091%	6	2,618	+13.333%
2026-07-01	1.6000	1.6500	1.5400	1.6500	+7.143%	13	2,618	+3.030%
2026-06-30	1.5400	1.5400	1.5400	1.5400	-10.983%	16	2,607	+10.390%
2026-06-29	1.7400	1.7400	1.7000	1.7300	+9.494%	8	2,623	-1.734%
2026-06-26	1.5100	1.5800	1.5100	1.5800	+17.037%	14	2,615	+7.595%
2026-06-25	1.5000	1.5000	1.3400	1.3500	-11.184%	16	2,605	+25.926%
2026-06-24	1.5500	1.5800	1.5000	1.5200	-21.649%	57	2,589	+11.842%
2026-06-23	1.7500	1.9400	1.7500	1.9400	+2.105%	6	2,604	-12.371%
2026-06-22	1.9000	1.9400	1.7900	1.9000	-6.863%	16	2,598	-10.526%
2026-06-18	1.8600	2.0400	1.8600	2.0400	-7.692%	23	2,605	-16.667%
2026-06-17	2.0400	2.2100	2.0300	2.2100	+15.104%	27	2,605	-23.077%
2026-06-16	2.0000	2.0200	1.9000	1.9200	-16.522%	37	2,605	-11.458%
2026-06-15	2.5700	2.5700	2.2000	2.3000	-5.738%	57	2,336	-26.087%
2026-06-12	2.8100	2.8100	2.3000	2.4400	-43.908%	285	2,336	-30.328%
2026-06-11	3.4500	4.4200	3.4500	4.3500	+45.000%	20	2,336	-60.920%
2026-06-10	3.0000	3.0000	3.0000	3.0000	-7.407%	2	2,348	-43.333%
2026-06-09	3.1400	3.2400	3.1300	3.2400	+12.892%	20	2,346	-47.531%
2026-06-08	2.7200	2.8700	2.6000	2.8700	-2.048%	5	2,339	-40.767%
2026-06-05	3.3000	3.3000	2.9300	2.9300	-8.438%	41	2,340	-41.980%
2026-06-04	3.2300	3.5000	3.1500	3.2000	+10.345%	13	2,380	-46.875%
2026-06-03	2.8500	3.3000	2.7800	2.9000	-3.333%	314	2,384	-41.379%
2026-06-02	4.2300	4.2300	2.9000	3.0000	-47.368%	151	2,372	-43.333%
2026-06-01	6.1200	7.0000	4.7300	5.7000	+31.034%	130	2,382	-70.175%
2026-05-29	3.2500	5.0900	2.7100	4.3500	+44.518%	44	2,358	-60.920%
2026-05-28	2.4500	3.1500	2.4500	3.0100	+19.920%	49	2,361	-43.522%
2026-05-27	2.4400	2.6000	2.3500	2.5100	-8.394%	19	2,360	-32.271%
2026-05-26	2.2000	2.7400	2.2000	2.7400	+33.659%	32	2,361	-37.956%
2026-05-22	1.7000	2.0500	1.7000	2.0500	+30.573%	39	2,353	-17.073%
2026-05-21	1.4000	1.6500	1.4000	1.5700	+8.276%	19	2,365	+8.280%
2026-05-20	1.3900	1.4900	1.3900	1.4500	+2.837%	119	2,365	+17.241%
2026-05-19	1.4000	1.5500	1.4000	1.4100	-6.000%	156	2,283	+20.567%
2026-05-18	1.8500	1.8500	1.4900	1.5000	-16.201%	169	2,283	+13.333%
2026-05-15	1.7900	1.7900	1.7900	1.7900	+2.286%	2	2,283	-5.028%
2026-05-14	1.8000	1.8000	1.7500	1.7500	-6.915%	4	2,263	-2.857%
2026-05-13	1.6800	1.8800	1.6500	1.8800	-5.528%	19	2,263	-9.574%
2026-05-12	1.6700	1.9900	1.6300	1.9900	+15.029%	8	2,263	-14.573%
2026-05-11	1.7200	1.7300	1.7200	1.7300	0.000%	2	2,263	-1.734%
2026-05-08	1.5000	1.8000	1.5000	1.7300	+16.107%	18	2,260	-1.734%
2026-05-07	1.5000	1.5000	1.4600	1.4900	-3.247%	4	2,260	+14.094%
2026-05-06	1.4200	1.5500	1.4000	1.5400	+10.791%	64	2,258	+10.390%
2026-05-05	1.3800	1.4000	1.3700	1.3900	-10.323%	9	2,205	+22.302%
2026-05-04	1.5000	1.5500	1.4200	1.5500	+19.231%	5	2,199	+9.677%
2026-04-29	1.4100	1.4200	1.2400	1.3000	-5.797%	13	2,197	+30.769%
2026-04-28	1.3500	1.4300	1.3000	1.3800	-8.000%	29	2,192	+23.188%
2026-04-27	1.4000	1.5000	1.3800	1.5000	-1.961%	32	2,185	+13.333%
2026-04-24	1.5000	1.5500	1.4000	1.5300	-11.561%	34	2,177	+11.111%
2026-04-23	1.7300	1.7300	1.5700	1.7300	-4.945%	73	2,185	-1.734%
2026-04-22	1.8200	1.8200	1.8200	1.8200	+1.111%	35	2,157	-6.593%
2026-04-21	1.7800	1.8400	1.7500	1.8000	+1.124%	19	2,157	-5.556%
2026-04-20	1.7200	1.9700	1.7200	1.7800	-3.261%	35	2,160	-4.494%
2026-04-17	1.8500	1.8500	1.7500	1.8400	-2.128%	13	2,160	-7.609%
2026-04-16	1.7000	1.9400	1.7000	1.8800	+4.444%	36	2,147	-9.574%
2026-04-14	1.9400	1.9400	1.8000	1.8000	+1.124%	2	2,136	-5.556%
2026-04-13	1.8800	1.8800	1.7800	1.7800	0.000%	7	2,135	-4.494%
2026-04-10	1.9500	1.9500	1.7800	1.7800	-2.198%	6	2,133	-4.494%
2026-04-09	1.7900	1.8200	1.6100	1.8200	0.000%	41	2,130	-6.593%
2026-04-08	1.8500	1.9100	1.6700	1.8200	-0.546%	55	2,119	-6.593%
2026-04-07	1.7800	2.0000	1.5300	1.8300	+3.977%	45	2,109	-7.104%
2026-04-06	1.5400	1.8700	1.5000	1.7600	+45.455%	201	2,085	-3.409%
2026-04-02	1.2500	1.3700	1.1200	1.2100	+1.681%	78	1,972	+40.496%
2026-04-01	1.2200	1.4000	1.1100	1.1900	-3.252%	70	1,972	+42.857%
2026-03-31	1.3000	1.5500	1.2100	1.2300	+13.889%	114	1,916	+38.211%
2026-03-30	1.0800	1.2700	1.0800	1.0800	-10.000%	17	1,880	+57.407%
2026-03-27	1.2400	1.2400	1.1000	1.2000	-0.826%	89	1,865	+41.667%
2026-03-26	1.2400	1.3500	1.2100	1.2100	-6.923%	21	1,846	+40.496%
2026-03-25	1.2800	1.4500	1.2500	1.3000	+8.333%	29	1,828	+30.769%
2026-03-24	1.2200	1.3100	1.2000	1.2000	+7.143%	32	1,811	+41.667%
2026-03-23	1.1900	1.3000	1.1200	1.1200	-8.943%	209	1,816	+51.786%
2026-03-20	1.4000	1.4000	1.2300	1.2300	-4.651%	12	1,772	+38.211%
2026-03-19	1.3000	1.3400	1.2100	1.2900	-0.769%	32	1,765	+31.783%
2026-03-18	1.3800	1.3800	1.3000	1.3000	-10.345%	35	1,756	+30.769%
2026-03-17	1.3500	1.4500	1.3300	1.4500	+6.618%	19	1,738	+17.241%
2026-03-16	1.3900	1.3900	1.2600	1.3600	+8.800%	242	1,726	+25.000%
2026-03-13	1.2800	1.2800	1.2500	1.2500	-3.101%	8	1,726	+36.000%
2026-03-12	1.3100	1.3100	1.2800	1.2900	-3.731%	19	1,718	+31.783%
2026-03-11	1.3400	1.6100	1.2800	1.3400	+3.876%	41	1,699	+26.866%
2026-03-10	1.3200	1.3500	1.2800	1.2900	-5.839%	42	1,704	+31.783%
2026-03-09	1.3300	1.3700	1.3300	1.3700	+3.788%	3	1,692	+24.088%
2026-03-06	1.3600	1.5000	1.3000	1.3200	-5.714%	11	1,691	+28.788%
2026-03-05	1.4300	1.4300	1.4000	1.4000	+2.941%	6	1,690	+21.429%
2026-03-04	1.3800	1.5100	1.3200	1.3600	-11.688%	12	1,692	+25.000%
2026-03-03	1.4000	1.5400	1.4000	1.5400	+7.692%	40	1,686	+10.390%
2026-03-02	1.3900	1.4600	1.3500	1.4300	+3.623%	55	1,658	+18.881%
2026-02-27	1.3400	1.4300	1.3200	1.3800	+1.471%	9	1,653	+23.188%
2026-02-26	1.4000	1.4400	1.3400	1.3600	-4.895%	14	1,654	+25.000%
2026-02-25	1.3600	1.4700	1.3300	1.4300	+0.704%	25	1,650	+18.881%
2026-02-24	1.3000	1.7000	1.2700	1.4200	+8.397%	138	1,650	+19.718%
2026-02-20	1.3300	1.4500	1.3000	1.3100	-5.755%	24	1,530	+29.771%
2026-02-19	1.3000	1.5000	1.3000	1.3900	+1.460%	24	1,512	+22.302%
2026-02-18	1.3700	1.3700	1.3700	1.3700	-1.439%	50	1,500	+24.088%
2026-02-17	1.3900	1.3900	1.3900	1.3900	-10.323%	1	1,450	+22.302%
2026-02-11	1.6000	1.6000	1.3000	1.5500	-3.125%	21	1,449	+9.677%
2026-02-10	1.5000	1.6000	1.5000	1.6000	+28.000%	10	1,453	+6.250%
2026-02-09	1.2500	1.2500	1.2500	1.2500	-8.088%	1	1,447	+36.000%
2026-02-06	1.3500	1.3600	1.3500	1.3600	+4.615%	71	1,446	+25.000%
2026-02-05	1.3500	1.3500	1.1800	1.3000	-3.704%	134	1,375	+30.769%
2026-02-03	1.4600	1.4600	1.3500	1.3500	-2.174%	3	1,262	+25.926%
2026-02-02	1.3800	1.3800	1.3800	1.3800	-8.000%	5	1,259	+23.188%
2026-01-30	1.5700	1.5700	1.5000	1.5000	-6.250%	5	1,254	+13.333%
2026-01-29	1.6000	1.6000	1.5500	1.6000	-1.840%	23	1,249	+6.250%
2026-01-28	1.6300	1.6300	1.6300	1.6300	-1.807%	5	1,236	+4.294%
2026-01-27	1.6600	1.6600	1.6600	1.6600	+8.497%	1	1,245	+2.410%
2026-01-26	1.7000	1.7900	1.5300	1.5300	-10.000%	145	1,244	+11.111%
2026-01-23	1.7300	1.7300	1.7000	1.7000	-5.556%	85	1,099	0.000%
2026-01-22	1.6500	1.8500	1.6000	1.8000	+20.000%	22	1,014	-5.556%
2026-01-21	1.6000	1.7000	1.4300	1.5000	-3.226%	112	1,004	+13.333%
2026-01-20	1.7000	1.7100	1.5500	1.5500	-16.216%	114	893	+9.677%
2026-01-16	1.8200	1.9900	1.7400	1.8500	+8.187%	6	854	-8.108%
2026-01-15	1.7000	1.7100	1.7000	1.7100	0.000%	2	854	-0.585%
2026-01-13	1.6300	1.7500	1.6300	1.7100	-2.286%	7	852	-0.585%
2026-01-12	1.8800	1.8800	1.6400	1.7500	-3.315%	30	850	-2.857%
2026-01-09	1.7900	1.8100	1.7400	1.8100	+3.429%	6	825	-6.077%
2026-01-08	1.7900	1.7900	1.7500	1.7500	-0.568%	30	819	-2.857%
2026-01-07	1.7600	1.7600	1.7600	1.7600	+2.326%	1	789	-3.409%
2026-01-05	1.7200	1.7200	1.7200	1.7200	-0.578%	1	783	-1.163%
2025-12-31	1.7500	1.7500	1.7300	1.7300	+2.976%	8	783	-1.734%
2025-12-29	1.7400	1.7400	1.6600	1.6800	-20.379%	12	783	+1.190%
2025-12-23	2.0700	2.1100	1.9000	2.1100	+3.431%	4	777	-19.431%
2025-12-22	2.0700	2.1100	2.0400	2.0400	+7.368%	42	775	-16.667%
2025-12-19	1.9000	1.9000	1.9000	1.9000	+4.396%	3	744	-10.526%
2025-12-18	1.8200	1.8200	1.8200	1.8200	+1.111%	1	741	-6.593%
2025-12-16	1.7000	1.8000	1.7000	1.8000	+10.429%	4	740	-5.556%
2025-12-15	1.6500	1.6500	1.6300	1.6300	-20.488%	4	736	+4.294%
2025-12-09	2.0500	2.0500	2.0500	2.0500	-24.074%	2	733	-17.073%
2025-12-04	2.5900	2.7000	2.5900	2.7000	+3.846%	2	731	-37.037%
2025-12-03	2.5000	2.6000	2.5000	2.6000	+25.000%	4	744	-34.615%
2025-11-26	2.0800	2.0800	2.0800	2.0800	+4.523%	1	741	-18.269%
2025-11-25	1.9900	1.9900	1.9900	1.9900	+7.568%	10	741	-14.573%
2025-11-24	1.8800	1.9900	1.7900	1.8500	-6.566%	37	761	-8.108%
2025-11-20	1.9800	1.9800	1.9800	1.9800	-12.775%	1	735	-14.141%
2025-11-19	2.2700	2.2700	2.2700	2.2700	+5.581%	1	736	-25.110%
2025-11-18	2.1500	2.1500	2.1500	2.1500	-5.286%	20	735	-20.930%
2025-11-14	2.2000	2.2700	2.2000	2.2700	+8.612%	30	715	-25.110%
2025-11-12	2.0900	2.0900	2.0900	2.0900	+9.424%	1	714	-18.660%
2025-11-07	1.9100	1.9100	1.9100	1.9100	-6.829%	1	714	-10.995%
2025-11-04	2.0500	2.0500	2.0500	2.0500	-10.870%	1	714	-17.073%
2025-11-03	2.2500	2.3000	2.2500	2.3000	-2.128%	4	711	-26.087%
2025-10-31	2.4000	2.4000	2.3500	2.3500	+9.302%	7	711	-27.660%
2025-10-30	2.1500	2.1500	2.1500	2.1500	-16.342%	1	706	-20.930%
2025-10-29	2.5700	2.5700	2.5700	2.5700	+10.300%	1	705	-33.852%
2025-10-28	2.7200	2.7200	2.3300	2.3300	-5.285%	2	705	-27.039%
2025-10-27	2.3500	2.4600	2.3500	2.4600	+17.143%	2	704	-30.894%
2025-10-22	2.1000	2.1000	2.1000	2.1000	-8.696%	1	704	-19.048%
2025-10-21	2.3000	2.4000	2.3000	2.3000	-6.122%	5	704	-26.087%
2025-10-20	2.4500	2.4500	2.4500	2.4500	-5.769%	1	704	-30.612%
2025-10-17	2.4300	2.6000	2.4300	2.6000	-8.127%	31	704	-34.615%
2025-10-16	3.1000	3.2500	2.7300	2.8300	-1.049%	26	704	-39.929%
2025-10-15	3.0500	3.0500	2.8600	2.8600	+12.598%	2	689	-40.559%
2025-10-13	2.5400	2.5400	2.5400	2.5400	+8.085%	2	689	-33.071%
2025-10-09	2.3500	2.3500	2.3500	2.3500	-0.424%	5	689	-27.660%
2025-10-08	2.4000	2.4000	2.3600	2.3600	-1.667%	3	694	-27.966%
2025-10-06	2.4500	2.4500	2.3500	2.4000	-2.439%	3	694	-29.167%
2025-10-03	2.5000	2.6000	2.4600	2.4600	+17.143%	12	694	-30.894%
2025-09-30	1.9500	2.2000	1.9500	2.1000	+14.130%	152	690	-19.048%
2025-09-29	1.9000	1.9000	1.8300	1.8400	+1.657%	287	550	-7.609%
2025-09-26	1.8700	1.8700	1.8100	1.8100	-2.162%	13	302	-6.077%
2025-09-25	1.9400	1.9500	1.8500	1.8500	-15.525%	18	289	-8.108%
2025-09-23	2.0600	2.2000	2.0600	2.1900	+24.432%	70	287	-22.374%
2025-09-22	1.7500	1.8400	1.7500	1.7600	+3.529%	213	258	-3.409%
2025-09-19	1.7000	1.7000	1.7000	1.7000	+1.190%	5	48	0.000%
2025-09-18	1.7300	1.7300	1.6800	1.6800	-1.754%	3	43	+1.190%
2025-09-17	1.7000	1.7300	1.6800	1.7100	-2.286%	25	40	-0.585%
2025-09-16	1.7500	1.7500	1.7500	1.7500	0.000%	2	15	-2.857%
2025-09-15	1.7800	1.7800	1.7500	1.7500	0.000%	13	13	-2.857%

.dark-mode .WXV45b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WXV45b{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20280121C2SPCE Jan 21 2028 2.00 Call (SPCE280121C00002000)option OPRA

SPCE20280121C2
SPCE Jan 21 2028 2.00 Call (SPCE280121C00002000)
option OPRA