Dark

SPCE20280121C4
SPCE Jan 21 2028 4.00 Call (SPCE280121C00004000)
option OPRA

EOD

Aug 20, 2026

1.21-4.724%(-0.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3300	1.3300	1.2100	1.2100	-4.724%	3	2,348	0.000%
2026-08-19	1.3200	1.3200	1.2700	1.2700	+0.794%	10	2,347	-4.724%
2026-08-18	1.2100	1.3000	1.1800	1.2600	-2.326%	12	2,352	-3.968%
2026-08-17	1.2000	1.4800	1.2000	1.2900	-11.034%	45	2,347	-6.202%
2026-08-14	1.3300	1.6600	1.3300	1.4500	+11.538%	128	2,347	-16.552%
2026-08-13	1.1700	1.3500	1.1700	1.3000	-5.109%	80	2,348	-6.923%
2026-08-12	1.4300	1.5200	1.2700	1.3700	+7.031%	99	2,329	-11.679%
2026-08-11	1.3200	1.3900	1.2800	1.2800	-3.759%	186	2,345	-5.469%
2026-08-10	1.3000	1.3300	1.2300	1.3300	+6.400%	225	2,340	-9.023%
2026-08-06	1.2000	1.2900	1.1500	1.2500	+0.806%	12	2,337	-3.200%
2026-08-05	1.2400	1.2400	1.2400	1.2400	+13.761%	1	2,334	-2.419%
2026-08-04	1.1200	1.1400	1.0500	1.0900	-4.386%	11	2,333	+11.009%
2026-08-03	0.8500	1.1400	0.8500	1.1400	+26.667%	897	2,324	+6.140%
2026-07-31	0.8200	0.9100	0.8200	0.9000	+1.124%	65	2,702	+34.444%
2026-07-30	0.8900	0.9700	0.8200	0.8900	-5.319%	127	2,743	+35.955%
2026-07-29	0.8500	0.9400	0.7800	0.9400	+13.253%	112	2,712	+28.723%
2026-07-28	0.8500	0.8600	0.8300	0.8300	-11.702%	222	2,713	+45.783%
2026-07-27	0.8700	0.9400	0.8600	0.9400	+8.046%	25	2,473	+28.723%
2026-07-24	0.9000	1.0200	0.8500	0.8700	-9.375%	478	2,495	+39.080%
2026-07-23	0.9600	0.9600	0.9100	0.9600	+1.053%	17	2,342	+26.042%
2026-07-22	1.1500	1.1500	0.9500	0.9500	-6.863%	8	2,344	+27.368%
2026-07-21	0.9400	1.1000	0.9400	1.0200	+3.030%	15	2,344	+18.627%
2026-07-20	0.9900	0.9900	0.9900	0.9900	+7.609%	1	2,344	+22.222%
2026-07-17	0.9400	0.9500	0.9200	0.9200	-8.911%	5	2,344	+31.522%
2026-07-16	1.0100	1.0100	1.0100	1.0100	0.000%	2	2,344	+19.802%
2026-07-15	1.0800	1.1500	1.0100	1.0100	+1.000%	310	2,344	+19.802%
2026-07-14	0.9500	1.0200	0.9500	1.0000	+12.360%	7	2,580	+21.000%
2026-07-13	0.9300	0.9400	0.8600	0.8900	-9.184%	11	2,584	+35.955%
2026-07-10	1.0000	1.0100	0.9500	0.9800	-2.970%	59	2,587	+23.469%
2026-07-09	1.0200	1.0200	1.0100	1.0100	+2.020%	35	2,577	+19.802%
2026-07-08	1.0500	1.0500	0.9100	0.9900	+2.062%	9	2,549	+22.222%
2026-07-07	1.0400	1.0500	0.9200	0.9700	-15.652%	307	2,552	+24.742%
2026-07-06	1.0500	1.2000	0.9900	1.1500	+1.770%	58	2,339	+5.217%
2026-07-02	1.1500	1.1500	1.0500	1.1300	-1.739%	280	2,054	+7.080%
2026-07-01	1.3600	1.3600	1.1500	1.1500	+3.604%	64	2,054	+5.217%
2026-06-30	1.1700	1.2900	1.1100	1.1100	-11.200%	24	2,005	+9.009%
2026-06-29	1.3000	1.3000	1.2000	1.2500	+1.626%	24	2,009	-3.200%
2026-06-26	1.2600	1.2600	1.0500	1.2300	+28.125%	10	1,993	-1.626%
2026-06-25	1.0000	1.1100	0.9600	0.9600	-8.571%	29	1,989	+26.042%
2026-06-24	1.1300	1.2400	1.0500	1.0500	-10.256%	70	1,991	+15.238%
2026-06-23	1.2200	1.3200	1.1500	1.1700	-10.687%	104	2,047	+3.419%
2026-06-22	1.5300	1.5300	1.2600	1.3100	-20.606%	70	1,987	-7.634%
2026-06-18	1.4500	1.6500	1.3900	1.6500	-6.250%	87	1,886	-26.667%
2026-06-17	1.5400	1.7600	1.5400	1.7600	+21.379%	5	1,886	-31.250%
2026-06-16	1.5900	1.5900	1.4400	1.4500	-12.121%	146	1,886	-16.552%
2026-06-15	1.9000	2.0300	1.6500	1.6500	-15.385%	284	1,606	-26.667%
2026-06-12	2.3000	2.3000	1.8000	1.9500	-44.759%	408	1,606	-37.949%
2026-06-11	2.9400	3.5300	2.8000	3.5300	+44.082%	151	1,606	-65.722%
2026-06-10	2.5000	2.5700	2.2000	2.4500	+1.240%	22	1,719	-50.612%
2026-06-09	2.2700	2.7700	2.0600	2.4200	+12.558%	62	1,715	-50.000%
2026-06-08	2.5700	2.5700	2.0800	2.1500	-11.157%	61	1,746	-43.721%
2026-06-05	2.0700	2.4200	2.0700	2.4200	-5.098%	20	1,704	-50.000%
2026-06-04	2.1400	3.0000	2.0500	2.5500	+23.786%	35	1,721	-52.549%
2026-06-03	2.4200	2.6000	2.0600	2.0600	-10.435%	153	1,724	-41.262%
2026-06-02	4.4000	4.4000	2.1900	2.3000	-52.869%	629	1,685	-47.391%
2026-06-01	4.7000	6.0800	3.1500	4.8800	+25.128%	309	1,683	-75.205%
2026-05-29	2.8500	4.2100	2.5300	3.9000	+46.617%	354	1,786	-68.974%
2026-05-28	2.1000	2.6900	1.9400	2.6600	+26.667%	624	1,714	-54.511%
2026-05-27	2.0100	2.2900	1.7900	2.1000	+5.000%	231	1,726	-42.381%
2026-05-26	1.6600	2.0000	1.6600	2.0000	+22.699%	359	1,581	-39.500%
2026-05-22	1.3600	1.7100	1.3600	1.6300	+40.517%	395	1,597	-25.767%
2026-05-21	1.1200	1.1600	1.1200	1.1600	+14.851%	29	1,607	+4.310%
2026-05-19	1.9700	1.9700	1.0100	1.0100	-21.094%	7	1,607	+19.802%
2026-05-18	1.2500	1.3900	1.1400	1.2800	+2.400%	23	1,609	-5.469%
2026-05-15	1.5300	1.5300	1.2500	1.2500	-3.846%	22	1,609	-3.200%
2026-05-14	1.2400	1.3200	1.2400	1.3000	0.000%	9	1,594	-6.923%
2026-05-13	1.3600	1.3900	1.3000	1.3000	0.000%	21	1,600	-6.923%
2026-05-12	1.3000	1.3000	1.3000	1.3000	-3.704%	1	1,600	-6.923%
2026-05-11	1.3000	1.5500	1.3000	1.3500	0.000%	30	1,600	-10.370%
2026-05-08	1.0700	1.4600	1.0700	1.3500	+17.391%	138	1,586	-10.370%
2026-05-07	1.1500	1.1500	1.1500	1.1500	+1.770%	1	1,477	+5.217%
2026-05-05	1.1300	1.1300	1.1300	1.1300	0.000%	1	1,477	+7.080%
2026-05-04	1.1300	1.1300	1.1300	1.1300	-0.877%	1	1,477	+7.080%
2026-05-01	1.2200	1.2200	1.0600	1.1400	+14.000%	153	1,325	+6.140%
2026-04-30	1.0000	1.0000	1.0000	1.0000	0.000%	20	1,325	+21.000%
2026-04-29	1.0000	1.0000	1.0000	1.0000	0.000%	23	1,305	+21.000%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-13.793%	10	1,284	+21.000%
2026-04-27	1.1600	1.1600	1.1600	1.1600	+2.655%	1	1,274	+4.310%
2026-04-24	1.1300	1.1300	1.1300	1.1300	-13.077%	6	1,274	+7.080%
2026-04-23	1.2500	1.3000	1.2500	1.3000	-1.515%	6	1,274	-6.923%
2026-04-22	1.2700	1.3200	1.2700	1.3200	+1.538%	16	1,268	-8.333%
2026-04-21	1.3500	1.5000	1.3000	1.3000	+3.175%	36	1,218	-6.923%
2026-04-20	1.3200	1.3200	1.2500	1.2600	-5.263%	60	1,218	-3.968%
2026-04-17	1.4000	1.4000	1.2100	1.3300	+13.675%	55	1,253	-9.023%
2026-04-15	1.2800	1.2800	1.1300	1.1700	-15.217%	16	1,218	+3.419%
2026-04-14	1.3800	1.3800	1.3800	1.3800	+4.545%	1	1,205	-12.319%
2026-04-13	1.3300	1.5500	1.3200	1.3200	-1.493%	13	1,205	-8.333%
2026-04-10	1.4100	1.4100	1.3200	1.3400	+3.077%	170	1,193	-9.701%
2026-04-09	1.2000	1.3000	1.2000	1.3000	-10.345%	60	1,025	-6.923%
2026-04-08	1.3800	1.4500	1.3400	1.4500	+5.072%	34	1,025	-16.552%
2026-04-07	1.4500	1.4500	1.2600	1.3800	+4.545%	57	991	-12.319%
2026-04-06	1.2100	1.3500	1.1900	1.3200	+10.000%	114	935	-8.333%
2026-04-02	0.9000	1.2000	0.9000	1.2000	+18.812%	2	812	+0.833%
2026-04-01	1.2000	1.2000	1.0100	1.0100	+12.222%	2	812	+19.802%
2026-03-31	1.0000	1.0000	0.9000	0.9000	+12.500%	20	810	+34.444%
2026-03-30	0.8000	0.8000	0.8000	0.8000	-13.043%	1	810	+51.250%
2026-03-24	0.9200	0.9200	0.9200	0.9200	-1.075%	1	810	+31.522%
2026-03-20	0.9300	0.9300	0.9300	0.9300	-14.679%	1	810	+30.108%
2026-03-19	1.0900	1.0900	1.0900	1.0900	-9.917%	10	810	+11.009%
2026-03-18	1.2100	1.2100	1.2100	1.2100	+12.037%	1	820	0.000%
2026-03-17	1.0800	1.0800	1.0600	1.0800	+6.931%	5	820	+12.037%
2026-03-16	1.0700	1.0700	0.9600	1.0100	+7.447%	5	822	+19.802%
2026-03-13	1.0300	1.0800	0.9400	0.9400	-16.814%	3	824	+28.723%
2026-03-12	1.1300	1.1300	1.1300	1.1300	-5.042%	1	824	+7.080%
2026-03-10	0.7000	1.1900	0.7000	1.1900	+8.182%	3	823	+1.681%
2026-03-09	1.1000	1.1000	1.1000	1.1000	+5.769%	1	822	+10.000%
2026-03-06	1.1900	1.1900	0.9900	1.0400	+1.961%	6	821	+16.346%
2026-03-05	1.3400	1.3400	1.0200	1.0200	-15.000%	2	818	+18.627%
2026-03-04	1.3200	1.3200	1.2000	1.2000	+4.348%	2	820	+0.833%
2026-03-03	0.9600	1.1500	0.9600	1.1500	+8.491%	4	820	+5.217%
2026-03-02	1.0100	1.1500	1.0100	1.0600	+16.484%	6	822	+14.151%
2026-02-24	1.2000	1.2000	0.9100	0.9100	-9.000%	2	821	+32.967%
2026-02-20	1.0100	1.1000	1.0000	1.0000	+3.093%	13	820	+21.000%
2026-02-12	1.0500	1.0500	0.9700	0.9700	-10.185%	4	807	+24.742%
2026-02-11	1.0800	1.0800	1.0800	1.0800	+8.000%	1	803	+12.037%
2026-02-09	1.0000	1.0000	1.0000	1.0000	0.000%	1	802	+21.000%
2026-02-05	1.0000	1.0000	1.0000	1.0000	-5.660%	50	803	+21.000%
2026-02-04	1.1000	1.1000	1.0600	1.0600	-3.636%	3	753	+14.151%
2026-02-03	1.1000	1.1000	1.1000	1.1000	+3.774%	1	751	+10.000%
2026-02-02	0.9900	1.0600	0.9900	1.0600	-3.636%	5	752	+14.151%
2026-01-29	1.3400	1.3400	1.1000	1.1000	-16.667%	17	756	+10.000%
2026-01-28	1.2200	1.3200	1.2200	1.3200	-14.286%	28	750	-8.333%
2026-01-27	1.0700	1.5400	1.0700	1.5400	+21.260%	7	722	-21.429%
2026-01-26	1.3000	1.3000	1.2700	1.2700	0.000%	2	719	-4.724%
2026-01-23	1.1800	1.2700	1.1800	1.2700	-5.224%	3	717	-4.724%
2026-01-22	1.3000	1.5000	1.3000	1.3400	+11.667%	21	715	-9.701%
2026-01-20	1.2500	1.2500	1.2000	1.2000	-11.765%	3	704	+0.833%
2026-01-16	1.2500	1.3600	1.2500	1.3600	+7.087%	4	705	-11.029%
2026-01-15	1.2600	1.2700	1.2600	1.2700	-6.618%	5	705	-4.724%
2026-01-14	1.3600	1.3600	1.3600	1.3600	+8.800%	1	700	-11.029%
2026-01-13	1.2500	1.2500	1.2500	1.2500	-7.407%	10	699	-3.200%
2026-01-09	1.3500	1.4000	1.3500	1.3500	+3.846%	23	709	-10.370%
2026-01-08	1.2700	1.4700	1.2700	1.3000	-3.704%	35	692	-6.923%
2026-01-07	1.3500	1.3500	1.3500	1.3500	-29.319%	1	665	-10.370%
2026-01-06	1.9100	1.9100	1.9100	1.9100	+59.167%	1	664	-36.649%
2026-01-05	1.3800	1.3800	1.2000	1.2000	-9.091%	6	652	+0.833%
2025-12-31	1.3500	1.3500	1.2600	1.3200	-2.222%	7	652	-8.333%
2025-12-30	1.2300	1.3500	1.2300	1.3500	+3.846%	4	652	-10.370%
2025-12-29	1.3000	1.3000	1.3000	1.3000	-7.801%	2	651	-6.923%
2025-12-26	1.3600	1.4100	1.3500	1.4100	+7.634%	4	649	-14.184%
2025-12-24	1.5000	1.5000	1.3100	1.3100	-19.136%	5	646	-7.634%
2025-12-23	1.7500	1.8600	0.9000	1.6200	-10.989%	36	646	-25.309%
2025-12-22	1.6700	1.8200	1.6700	1.8200	+35.821%	10	646	-33.516%
2025-12-19	1.3900	1.4000	1.3400	1.3400	-0.741%	8	646	-9.701%
2025-12-18	1.3500	1.3500	1.3500	1.3500	-0.735%	1	638	-10.370%
2025-12-17	1.3600	1.3600	1.3600	1.3600	+10.569%	10	639	-11.029%
2025-12-16	1.2300	1.2300	1.2300	1.2300	-0.806%	5	629	-1.626%
2025-12-15	1.4700	1.4700	1.2400	1.2400	-11.429%	27	624	-2.419%
2025-12-12	1.5700	1.5700	1.4000	1.4000	-9.677%	51	598	-13.571%
2025-12-11	1.6000	1.6000	1.5500	1.5500	-22.500%	2	567	-21.935%
2025-12-09	1.8100	2.0000	1.8100	2.0000	-2.439%	5	566	-39.500%
2025-12-08	2.0500	2.0500	2.0500	2.0500	+1.990%	1	569	-40.976%
2025-12-05	2.0100	2.0100	2.0100	2.0100	+12.291%	50	570	-39.801%
2025-12-02	1.7900	1.7900	1.7900	1.7900	+5.294%	1	520	-32.402%
2025-12-01	1.7100	1.7100	1.6800	1.7000	-3.409%	28	519	-28.824%
2025-11-28	1.6500	1.7600	1.6500	1.7600	+6.667%	3	545	-31.250%
2025-11-26	1.6500	1.6500	1.6500	1.6500	0.000%	4	539	-26.667%
2025-11-25	1.5400	1.6500	1.5400	1.6500	+17.857%	11	539	-26.667%
2025-11-24	1.4000	1.4700	1.4000	1.4000	-14.110%	23	528	-13.571%
2025-11-21	1.6300	1.6300	1.6300	1.6300	-1.212%	3	506	-25.767%
2025-11-19	1.6800	1.6800	1.6500	1.6500	-6.250%	54	503	-26.667%
2025-11-18	1.6700	1.7600	1.5100	1.7600	-12.000%	9	499	-31.250%
2025-11-14	1.6400	2.0000	1.6400	2.0000	+23.457%	23	503	-39.500%
2025-11-12	1.8500	1.8500	1.6200	1.6200	+11.724%	5	480	-25.309%
2025-11-07	1.4500	1.4500	1.4500	1.4500	-15.205%	1	475	-16.552%
2025-11-05	1.7500	1.7500	1.7100	1.7100	+3.636%	6	476	-29.240%
2025-11-04	1.6500	1.6500	1.6500	1.6500	-5.714%	20	470	-26.667%
2025-11-03	1.7500	1.7500	1.7500	1.7500	0.000%	5	445	-30.857%
2025-10-31	1.8000	1.8000	1.7500	1.7500	-7.895%	4	445	-30.857%
2025-10-30	1.9000	1.9000	1.8600	1.9000	-1.554%	12	443	-36.316%
2025-10-29	2.0600	2.0600	1.9300	1.9300	-2.030%	3	431	-37.306%
2025-10-28	1.9700	1.9700	1.9700	1.9700	+9.444%	2	428	-38.579%
2025-10-27	1.8000	1.8000	1.8000	1.8000	-7.692%	1	425	-32.778%
2025-10-24	2.0000	2.0000	1.7700	1.9500	+5.405%	6	425	-37.949%
2025-10-23	1.6900	1.8500	1.6900	1.8500	+21.711%	22	419	-34.595%
2025-10-22	1.7500	1.7500	1.3500	1.5200	-12.644%	18	399	-20.395%
2025-10-21	1.7400	1.7400	1.7400	1.7400	-10.769%	1	400	-30.460%
2025-10-20	2.0000	2.0000	1.9300	1.9500	+2.632%	20	400	-37.949%
2025-10-17	1.9000	1.9000	1.9000	1.9000	-9.091%	10	380	-36.316%
2025-10-16	2.2900	2.4600	2.0600	2.0900	-0.948%	28	370	-42.105%
2025-10-15	2.2100	2.3500	2.1100	2.1100	+4.455%	38	380	-42.654%
2025-10-14	2.0200	2.0200	2.0200	2.0200	+12.222%	1	394	-40.099%
2025-10-13	2.0100	2.0100	1.8000	1.8000	-19.643%	6	393	-32.778%
2025-10-10	2.2400	2.2400	2.2400	2.2400	+29.480%	10	387	-45.982%
2025-10-09	1.7000	1.8400	1.7000	1.7300	+4.848%	84	377	-30.058%
2025-10-07	2.0000	2.0000	1.6500	1.6500	-11.290%	26	355	-26.667%
2025-10-06	1.9100	1.9400	1.8500	1.8600	-3.627%	42	331	-34.946%
2025-10-03	1.9300	1.9300	1.9300	1.9300	+20.625%	1	289	-37.306%
2025-10-02	1.6800	1.6800	1.6000	1.6000	-5.325%	11	288	-24.375%
2025-10-01	1.6300	1.7500	1.6300	1.6900	+1.807%	28	279	-28.402%
2025-09-30	1.5700	1.6700	1.5700	1.6600	+21.168%	85	252	-27.108%
2025-09-29	1.3700	1.3700	1.3700	1.3700	+0.735%	95	169	-11.679%
2025-09-26	1.3600	1.3600	1.3600	1.3600	-12.258%	1	74	-11.029%
2025-09-25	1.6100	1.6100	1.5500	1.5500	-11.429%	22	73	-21.935%
2025-09-23	1.6000	1.7500	1.6000	1.7500	+40.000%	17	55	-30.857%
2025-09-22	1.5400	1.5400	1.2500	1.2500	+8.696%	2	38	-3.200%
2025-09-19	1.2500	1.2500	1.1500	1.1500	-4.959%	2	38	+5.217%
2025-09-18	1.2100	1.2100	1.2100	1.2100	-6.923%	1	36	0.000%
2025-09-17	1.3000	1.3000	1.3000	1.3000	-4.412%	3	35	-6.923%
2025-09-16	1.2700	1.3600	1.1000	1.3600	+12.397%	31	35	-11.029%
2025-09-15	1.5000	1.5000	1.2100	1.2100	0.000%	4	4	0.000%

.dark-mode .ZNP3nG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZNP3nG{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20280121C4SPCE Jan 21 2028 4.00 Call (SPCE280121C00004000)option OPRA

SPCE20280121C4
SPCE Jan 21 2028 4.00 Call (SPCE280121C00004000)
option OPRA