Dark

SPCE20280121C3
SPCE Jan 21 2028 3.00 Call (SPCE280121C00003000)
option OPRA

EOD

Aug 20, 2026

1.40-7.895%(-0.12)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.4400	1.4900	1.3500	1.4000	-7.895%	91	3,185	0.000%
2026-08-19	1.4500	1.5500	1.4000	1.5200	+7.801%	190	3,215	-7.895%
2026-08-18	1.3900	1.4900	1.3700	1.4100	-2.759%	140	3,226	-0.709%
2026-08-17	1.6600	1.6600	1.4500	1.4500	-8.805%	283	3,202	-3.448%
2026-08-14	1.6500	1.7300	1.5800	1.5900	+8.904%	84	3,421	-11.950%
2026-08-13	1.4300	1.5300	1.3500	1.4600	-8.750%	355	3,451	-4.110%
2026-08-12	1.6700	1.7600	1.5000	1.6000	-1.840%	17	3,447	-12.500%
2026-08-11	1.6000	1.6300	1.3500	1.6300	-1.212%	77	3,447	-14.110%
2026-08-10	1.4900	1.6500	1.4200	1.6500	+12.245%	41	3,442	-15.152%
2026-08-07	1.4500	1.5900	1.4100	1.4700	+9.701%	2,128	3,417	-4.762%
2026-08-06	1.3500	1.4800	1.3300	1.3400	0.000%	43	3,144	+4.478%
2026-08-05	1.4500	1.4500	1.2800	1.3400	-4.286%	30	3,137	+4.478%
2026-08-04	1.2500	1.4700	1.2400	1.4000	+9.375%	111	3,142	0.000%
2026-08-03	1.1200	1.3900	1.0500	1.2800	+17.431%	389	3,135	+9.375%
2026-07-31	1.0300	1.1000	1.0000	1.0900	-0.909%	143	2,978	+28.440%
2026-07-30	1.1500	1.1500	1.0000	1.1000	0.000%	18	2,881	+27.273%
2026-07-29	0.9500	1.1000	0.9500	1.1000	+6.796%	5	2,867	+27.273%
2026-07-28	1.0800	1.1500	0.9500	1.0300	+1.980%	20	2,870	+35.922%
2026-07-27	1.1500	1.1500	1.0100	1.0100	-3.810%	24	2,855	+38.614%
2026-07-24	1.3200	1.3200	1.0000	1.0500	-1.869%	41	2,863	+33.333%
2026-07-23	1.1100	1.1800	1.0600	1.0700	-5.310%	67	2,851	+30.841%
2026-07-22	1.1800	1.1800	1.0800	1.1300	-5.833%	65	2,855	+23.894%
2026-07-21	1.1500	1.3900	1.1300	1.2000	+6.195%	75	2,865	+16.667%
2026-07-20	1.1000	1.2500	1.0100	1.1300	+1.802%	16	2,854	+23.894%
2026-07-17	1.1400	1.1400	1.1100	1.1100	0.000%	32	2,859	+26.126%
2026-07-16	1.2700	1.2700	1.1100	1.1100	-5.932%	374	2,854	+26.126%
2026-07-15	1.2500	1.4500	1.1500	1.1800	+2.609%	139	2,961	+18.644%
2026-07-14	1.1500	1.1600	1.0900	1.1500	+13.861%	19	2,958	+21.739%
2026-07-13	1.1700	1.2100	0.9900	1.0100	-5.607%	739	2,953	+38.614%
2026-07-10	1.2300	1.2300	1.0500	1.0700	-7.759%	222	2,791	+30.841%
2026-07-09	1.2000	1.2400	1.0200	1.1600	+12.621%	149	2,722	+20.690%
2026-07-08	1.1500	1.2000	1.0300	1.0300	-9.649%	16	2,713	+35.922%
2026-07-07	1.3800	1.3800	1.1200	1.1400	-5.000%	29	2,713	+22.807%
2026-07-06	1.2900	1.5400	1.1700	1.2000	-10.448%	22	2,704	+16.667%
2026-07-02	1.3500	1.4800	1.1900	1.3400	-2.899%	22	2,689	+4.478%
2026-07-01	1.3400	1.5400	1.3400	1.3800	+7.812%	58	2,689	+1.449%
2026-06-30	1.4000	1.6400	1.2800	1.2800	-9.220%	118	2,702	+9.375%
2026-06-29	1.4200	1.4200	1.4100	1.4100	+8.462%	2	2,603	-0.709%
2026-06-26	1.4400	1.5000	1.2100	1.3000	+16.071%	36	2,602	+7.692%
2026-06-25	1.2000	1.2600	1.0800	1.1200	-7.438%	30	2,600	+25.000%
2026-06-24	1.4200	1.4200	1.2100	1.2100	-14.789%	247	2,607	+15.702%
2026-06-23	1.5300	1.6400	1.3500	1.4200	-1.389%	41	2,626	-1.408%
2026-06-22	1.6100	1.6300	1.4400	1.4400	-17.241%	42	2,642	-2.778%
2026-06-18	1.7500	1.8000	1.6300	1.7400	-7.937%	47	2,645	-19.540%
2026-06-17	1.8900	2.0600	1.7400	1.8900	+9.249%	22	2,645	-25.926%
2026-06-16	1.7600	1.9400	1.6200	1.7300	-11.282%	86	2,645	-19.075%
2026-06-15	2.2500	2.2900	1.9500	1.9500	-6.699%	30	2,725	-28.205%
2026-06-12	2.5100	2.6000	2.0000	2.0900	-43.968%	334	2,725	-33.014%
2026-06-11	3.4800	3.9500	3.3500	3.7300	+38.662%	91	2,725	-62.466%
2026-06-10	2.7500	2.7500	2.3800	2.6900	-3.237%	16	2,764	-47.955%
2026-06-09	2.6000	2.7800	2.5200	2.7800	+8.594%	17	2,775	-49.640%
2026-06-08	2.5100	2.5600	2.3500	2.5600	+2.400%	39	2,776	-45.313%
2026-06-05	2.6000	2.7300	2.3000	2.5000	-10.714%	54	2,813	-44.000%
2026-06-04	2.4400	3.1000	2.4000	2.8000	+10.672%	26	2,814	-50.000%
2026-06-03	2.5600	3.0000	2.4300	2.5300	-7.664%	153	2,815	-44.664%
2026-06-02	4.0000	4.1000	2.4000	2.7400	-45.743%	138	2,882	-48.905%
2026-06-01	5.2800	6.5000	4.0000	5.0500	+12.222%	369	2,922	-72.277%
2026-05-29	3.0000	4.6500	2.8600	4.5000	+55.709%	378	3,066	-68.889%
2026-05-28	2.2400	2.9700	2.0900	2.8900	+29.596%	46	3,078	-51.557%
2026-05-27	2.0500	2.2800	2.0200	2.2300	+13.776%	73	3,071	-37.220%
2026-05-26	1.8100	2.3000	1.8100	1.9600	+12.644%	170	3,074	-28.571%
2026-05-22	1.5000	1.9600	1.4600	1.7400	+20.000%	226	3,073	-19.540%
2026-05-21	1.3200	1.5100	1.2700	1.4500	+11.538%	771	3,054	-3.448%
2026-05-20	1.3700	1.5800	1.1700	1.3000	+4.000%	169	3,054	+7.692%
2026-05-19	1.2500	1.4100	1.2000	1.2500	-17.763%	26	3,038	+12.000%
2026-05-18	1.4900	1.5500	1.3000	1.5200	+8.571%	114	3,038	-7.895%
2026-05-15	1.5500	1.5700	1.3000	1.4000	-9.677%	362	3,038	0.000%
2026-05-14	1.5400	1.7400	1.3500	1.5500	0.000%	463	2,918	-9.677%
2026-05-13	1.3900	1.5700	1.3700	1.5500	+4.730%	360	2,823	-9.677%
2026-05-12	1.4500	1.5500	1.4000	1.4800	-3.268%	29	2,823	-5.405%
2026-05-11	1.4700	1.7000	1.3200	1.5300	+4.082%	197	2,823	-8.497%
2026-05-08	1.2900	1.6500	1.2900	1.4700	+17.600%	92	2,724	-4.762%
2026-05-07	1.3000	1.3000	1.2500	1.2500	-6.015%	28	2,704	+12.000%
2026-05-06	1.2100	1.3300	1.1500	1.3300	+11.765%	101	2,686	+5.263%
2026-05-05	1.2000	1.2000	1.1300	1.1900	-9.160%	27	2,605	+17.647%
2026-05-04	1.3400	1.3500	1.2700	1.3100	0.000%	13	2,602	+6.870%
2026-05-01	1.1000	1.5000	1.1000	1.3100	+13.913%	28	2,571	+6.870%
2026-04-30	1.1500	1.1500	1.1500	1.1500	+6.481%	11	2,571	+21.739%
2026-04-29	1.1000	1.1200	1.0100	1.0800	-2.703%	30	2,562	+29.630%
2026-04-28	1.1800	1.2000	1.0900	1.1100	-11.200%	8	2,585	+26.126%
2026-04-27	1.2500	1.2500	1.1700	1.2500	-3.846%	51	2,590	+12.000%
2026-04-24	1.3800	1.8000	1.1500	1.3000	-7.143%	24	2,614	+7.692%
2026-04-23	1.4600	1.4600	1.4000	1.4000	-4.762%	17	2,596	0.000%
2026-04-22	1.4600	1.5000	1.4500	1.4700	+11.364%	18	2,591	-4.762%
2026-04-21	1.4000	1.5500	1.3200	1.3200	-11.409%	43	2,584	+6.061%
2026-04-20	1.4500	1.6100	1.4500	1.4900	+5.674%	239	2,584	-6.040%
2026-04-17	1.6400	1.6400	1.4100	1.4100	-11.875%	51	2,438	-0.709%
2026-04-16	1.3100	1.6000	1.3100	1.6000	+10.345%	291	2,403	-12.500%
2026-04-15	1.4400	1.4600	1.2700	1.4500	+6.618%	92	2,569	-3.448%
2026-04-14	1.7800	1.7800	1.3600	1.3600	-9.333%	16	2,530	+2.941%
2026-04-13	1.5500	1.5500	1.3800	1.5000	-1.316%	30	2,532	-6.667%
2026-04-10	1.4600	1.6800	1.3600	1.5200	-2.564%	36	2,539	-7.895%
2026-04-09	1.4800	1.5800	1.4400	1.5600	+4.000%	24	2,522	-10.256%
2026-04-08	1.5100	1.5200	1.3000	1.5000	-3.226%	148	2,512	-6.667%
2026-04-07	1.6000	1.6200	1.3400	1.5500	+2.649%	80	2,569	-9.677%
2026-04-06	1.2400	1.8000	1.1500	1.5100	+21.774%	382	2,495	-7.285%
2026-04-02	1.0000	1.2400	1.0000	1.2400	+29.167%	9	2,179	+12.903%
2026-04-01	1.1200	1.1300	0.8200	0.9600	-19.328%	18	2,179	+45.833%
2026-03-31	1.0700	1.1900	1.0000	1.1900	+26.596%	142	2,169	+17.647%
2026-03-30	0.9400	1.0300	0.8000	0.9400	-6.931%	57	2,088	+48.936%
2026-03-27	1.0400	1.0400	1.0100	1.0100	-4.717%	6	2,094	+38.614%
2026-03-26	1.0800	1.0800	0.9000	1.0600	0.000%	7	2,088	+32.075%
2026-03-25	1.1100	1.1500	1.0600	1.0600	-3.636%	4	2,083	+32.075%
2026-03-24	1.1000	1.1000	1.0400	1.1000	0.000%	14	2,082	+27.273%
2026-03-23	1.1000	1.1000	1.1000	1.1000	+5.769%	1	2,068	+27.273%
2026-03-20	1.1800	1.1800	1.0000	1.0400	-9.565%	6	2,067	+34.615%
2026-03-19	1.1400	1.1500	1.1000	1.1500	0.000%	4	2,061	+21.739%
2026-03-18	1.1700	1.2000	1.1500	1.1500	-0.862%	28	2,059	+21.739%
2026-03-17	1.0800	1.2800	1.0800	1.1600	+7.407%	7	2,031	+20.690%
2026-03-16	1.1900	1.1900	1.0800	1.0800	-7.692%	4	2,030	+29.630%
2026-03-13	1.2000	1.3400	1.1000	1.1700	-2.500%	14	2,026	+19.658%
2026-03-12	1.2300	1.2300	1.1000	1.2000	+7.143%	5	2,013	+16.667%
2026-03-11	1.2200	1.3100	1.1200	1.1200	+12.000%	19	2,008	+25.000%
2026-03-10	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,990	+40.000%
2026-03-09	1.1000	1.1500	1.0600	1.1500	+1.770%	24	1,991	+21.739%
2026-03-06	1.0700	1.1300	1.0700	1.1300	-0.877%	11	1,990	+23.894%
2026-03-05	1.3500	1.3500	1.1000	1.1400	-1.724%	9	1,979	+22.807%
2026-03-04	1.1200	1.4000	1.1200	1.1600	-0.855%	107	1,976	+20.690%
2026-03-03	1.3300	1.3300	1.1700	1.1700	+1.739%	11	1,954	+19.658%
2026-03-02	1.1800	1.1800	1.1500	1.1500	-3.361%	25	1,933	+21.739%
2026-02-27	1.2100	1.2100	1.1900	1.1900	-0.833%	2	1,943	+17.647%
2026-02-26	1.5000	1.5000	1.2000	1.2000	0.000%	15	1,941	+16.667%
2026-02-25	1.1900	1.2000	1.1500	1.2000	-0.826%	4	1,925	+16.667%
2026-02-24	1.2000	1.2100	1.1900	1.2100	+10.000%	8	1,925	+15.702%
2026-02-23	1.1000	1.1000	1.1000	1.1000	0.000%	6	1,919	+27.273%
2026-02-20	1.0800	1.1000	1.0800	1.1000	-4.348%	2	1,923	+27.273%
2026-02-19	1.1600	1.1600	1.1500	1.1500	0.000%	2	1,922	+21.739%
2026-02-18	1.2500	1.2500	1.1500	1.1500	-10.156%	59	1,921	+21.739%
2026-02-17	1.2800	1.2800	1.2800	1.2800	+6.667%	1	1,865	+9.375%
2026-02-13	1.2100	1.2100	1.1500	1.2000	+4.348%	11	1,858	+16.667%
2026-02-12	1.0900	1.1500	1.0900	1.1500	-8.000%	8	1,858	+21.739%
2026-02-11	1.2500	1.3600	1.1500	1.2500	-2.344%	172	1,852	+12.000%
2026-02-10	1.2000	1.3300	1.2000	1.2800	-14.667%	24	1,791	+9.375%
2026-02-09	1.2500	1.5000	1.2000	1.5000	+20.000%	20	1,775	-6.667%
2026-02-06	1.2300	1.2500	1.1400	1.2500	+13.636%	3	1,771	+12.000%
2026-02-05	1.1500	1.2500	1.0000	1.1000	-21.429%	53	1,769	+27.273%
2026-02-04	1.2200	1.4000	1.1000	1.4000	+15.702%	71	1,725	0.000%
2026-02-03	1.0800	1.2900	1.0800	1.2100	+10.000%	17	1,688	+15.702%
2026-02-02	1.2200	1.3000	1.0700	1.1000	-16.667%	25	1,677	+27.273%
2026-01-30	1.3200	1.4000	1.2000	1.3200	+9.091%	18	1,663	+6.061%
2026-01-29	1.1500	1.5000	1.1500	1.2100	-13.571%	72	1,661	+15.702%
2026-01-28	1.4800	1.5500	1.2900	1.4000	+0.719%	75	1,657	0.000%
2026-01-27	1.3900	1.6300	1.3300	1.3900	+14.876%	108	1,651	+0.719%
2026-01-26	1.4200	1.4200	1.2100	1.2100	-11.029%	31	1,637	+15.702%
2026-01-23	1.5400	1.5600	1.3200	1.3600	-14.465%	37	1,640	+2.941%
2026-01-22	1.4000	1.6100	1.3100	1.5900	+30.328%	42	1,634	-11.950%
2026-01-21	1.4500	1.5000	1.1700	1.2200	-11.594%	95	1,652	+14.754%
2026-01-20	1.4600	1.6000	1.2900	1.3800	-11.538%	173	1,678	+1.449%
2026-01-16	1.5400	1.6500	1.4500	1.5600	+11.429%	39	1,577	-10.256%
2026-01-15	1.5000	1.5500	1.3400	1.4000	0.000%	41	1,577	0.000%
2026-01-14	1.6000	1.6500	1.3600	1.4000	-6.667%	50	1,583	0.000%
2026-01-13	1.5000	1.6300	1.4200	1.5000	-1.961%	60	1,574	-6.667%
2026-01-12	1.4900	1.6400	1.4700	1.5300	-0.649%	18	1,544	-8.497%
2026-01-09	1.6000	1.6300	1.5000	1.5400	+10.000%	96	1,536	-9.091%
2026-01-08	1.5000	1.6000	1.4000	1.4000	-6.667%	315	1,463	0.000%
2026-01-07	1.5200	1.5600	1.5000	1.5000	-3.226%	25	1,385	-6.667%
2026-01-06	1.8300	1.8300	1.4600	1.5500	-1.274%	19	1,368	-9.677%
2026-01-05	1.6300	1.6300	1.5200	1.5700	+3.974%	48	1,352	-10.828%
2026-01-02	1.5000	1.6000	1.5000	1.5100	+2.721%	39	1,304	-7.285%
2025-12-31	1.5600	1.5600	1.4400	1.4700	-5.161%	14	1,276	-4.762%
2025-12-30	1.5500	2.0600	1.5500	1.5500	+4.730%	10	1,276	-9.677%
2025-12-29	1.5400	1.5400	1.4100	1.4800	-3.268%	12	1,270	-5.405%
2025-12-26	1.6300	1.7700	1.4500	1.5300	-3.165%	22	1,270	-8.497%
2025-12-24	1.7600	1.7600	1.5600	1.5800	-7.059%	106	1,157	-11.392%
2025-12-23	1.8000	1.8000	1.7000	1.7000	-8.602%	13	1,157	-17.647%
2025-12-22	1.7400	2.0500	1.7400	1.8600	+10.714%	131	1,144	-24.731%
2025-12-19	1.9400	1.9900	1.4600	1.6800	+16.667%	73	1,050	-16.667%
2025-12-18	1.5000	1.9700	1.4400	1.4400	-11.111%	319	1,022	-2.778%
2025-12-17	1.4600	1.6500	1.3300	1.6200	-16.062%	84	753	-13.580%
2025-12-16	1.4900	1.9300	1.3700	1.9300	+28.667%	9	688	-27.461%
2025-12-15	1.5300	1.5300	1.3200	1.5000	-1.961%	32	685	-6.667%
2025-12-12	1.5300	1.5300	1.5300	1.5300	-11.561%	1	664	-8.497%
2025-12-11	1.7000	1.7300	1.7000	1.7300	-5.464%	2	663	-19.075%
2025-12-10	1.8300	1.8800	1.8000	1.8300	-0.543%	34	661	-23.497%
2025-12-09	1.8500	2.0700	1.7600	1.8400	-21.030%	170	627	-23.913%
2025-12-05	2.2100	2.3300	2.2100	2.3300	+1.304%	30	458	-39.914%
2025-12-04	2.3000	2.3000	2.3000	2.3000	+9.524%	1	461	-39.130%
2025-12-03	2.1000	2.3000	2.1000	2.1000	+10.526%	12	460	-33.333%
2025-12-02	1.9000	1.9000	1.9000	1.9000	-5.000%	10	451	-26.316%
2025-11-28	1.8500	2.0000	1.8500	2.0000	+8.696%	2	461	-30.000%
2025-11-26	1.8400	1.8400	1.8400	1.8400	+10.180%	1	460	-23.913%
2025-11-25	1.6700	1.6700	1.6700	1.6700	-19.324%	10	460	-16.168%
2025-11-20	2.0700	2.0700	2.0700	2.0700	+6.701%	1	450	-32.367%
2025-11-17	1.9400	1.9400	1.9400	1.9400	-6.731%	1	449	-27.835%
2025-11-14	2.0800	2.0800	2.0800	2.0800	+15.556%	10	448	-32.692%
2025-11-13	1.8000	1.8000	1.8000	1.8000	+2.273%	1	438	-22.222%
2025-11-10	1.7600	1.7600	1.7600	1.7600	+1.734%	7	437	-20.455%
2025-11-07	1.7300	1.7300	1.7300	1.7300	-13.500%	5	431	-19.075%
2025-11-03	2.0000	2.0000	2.0000	2.0000	-2.439%	1	425	-30.000%
2025-10-30	2.0500	2.0600	2.0500	2.0500	+2.500%	170	425	-31.707%
2025-10-28	2.0000	2.0000	2.0000	2.0000	-9.091%	1	454	-30.000%
2025-10-27	2.2000	2.2000	2.2000	2.2000	+17.021%	1	454	-36.364%
2025-10-22	1.8800	1.8800	1.8800	1.8800	-1.053%	5	454	-25.532%
2025-10-20	1.9000	1.9000	1.9000	1.9000	-8.213%	3	449	-26.316%
2025-10-17	2.0700	2.0700	2.0700	2.0700	-16.867%	1	452	-32.367%
2025-10-16	2.7500	2.7600	2.4900	2.4900	+5.957%	16	452	-43.775%
2025-10-15	2.5200	2.5900	2.3300	2.3500	+9.302%	59	437	-40.426%
2025-10-13	2.0600	2.1500	2.0600	2.1500	+2.381%	50	420	-34.884%
2025-10-10	2.3000	2.3000	2.1000	2.1000	+2.941%	61	421	-33.333%
2025-10-09	1.9800	2.0400	1.9800	2.0400	-0.971%	8	477	-31.373%
2025-10-08	2.2800	2.2800	2.0500	2.0600	-13.445%	24	477	-32.039%
2025-10-07	2.3700	2.3800	2.3700	2.3800	+17.822%	5	474	-41.176%
2025-10-06	2.0500	2.0500	2.0100	2.0200	-5.607%	81	470	-30.693%
2025-10-03	2.2000	2.2000	2.1400	2.1400	+10.881%	2	389	-34.579%
2025-10-02	1.8600	1.9300	1.8000	1.9300	+2.660%	40	389	-27.461%
2025-10-01	2.0000	2.0000	1.8500	1.8800	+9.302%	175	377	-25.532%
2025-09-30	1.5500	1.7200	1.5500	1.7200	+7.500%	8	316	-18.605%
2025-09-29	1.4900	1.6000	1.4900	1.6000	-3.030%	13	312	-12.500%
2025-09-26	1.7000	1.7000	1.6500	1.6500	+5.769%	2	319	-15.152%
2025-09-25	1.6500	1.6500	1.5400	1.5600	-17.895%	126	317	-10.256%
2025-09-24	1.9800	1.9800	1.7700	1.9000	+5.556%	12	199	-26.316%
2025-09-23	1.4700	1.8000	1.4700	1.8000	+28.571%	11	188	-22.222%
2025-09-22	1.4000	1.4000	1.4000	1.4000	0.000%	35	178	0.000%
2025-09-18	1.4700	1.4700	1.4000	1.4000	-6.667%	87	143	0.000%
2025-09-17	1.5000	1.5000	1.5000	1.5000	+2.740%	1	66	-6.667%
2025-09-16	1.4000	1.4600	1.4000	1.4600	+4.286%	40	65	-4.110%
2025-09-15	1.5000	1.5000	1.3700	1.4000	0.000%	25	25	0.000%

.dark-mode .Hns5JT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hns5JT{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20280121C3SPCE Jan 21 2028 3.00 Call (SPCE280121C00003000)option OPRA

SPCE20280121C3
SPCE Jan 21 2028 3.00 Call (SPCE280121C00003000)
option OPRA