Dark

SPCE20280121C5
SPCE Jan 21 2028 5.00 Call (SPCE280121C00005000)
option OPRA

EOD

Aug 20, 2026

1.01-12.174%(-0.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0000	1.0100	1.0000	1.0100	-12.174%	3	5,577	0.000%
2026-08-19	1.1300	1.1500	1.0900	1.1500	+7.477%	5	5,577	-12.174%
2026-08-18	0.9400	1.1800	0.9400	1.0700	-16.406%	36	5,574	-5.607%
2026-08-17	1.2800	1.2800	1.2800	1.2800	-3.759%	2	5,596	-21.094%
2026-08-14	1.5700	1.5700	1.2100	1.3300	+26.667%	69	5,594	-24.060%
2026-08-13	1.0500	1.2000	1.0500	1.0500	-17.969%	29	5,540	-3.810%
2026-08-12	1.2500	1.3800	1.2200	1.2800	+6.667%	62	5,512	-21.094%
2026-08-11	1.2000	1.2000	1.2000	1.2000	+9.091%	1	5,479	-15.833%
2026-08-10	1.0200	1.1000	1.0200	1.1000	-3.509%	25	5,479	-8.182%
2026-08-07	1.1000	1.1500	1.0300	1.1400	+9.615%	16	5,460	-11.404%
2026-08-06	1.0500	1.0900	1.0200	1.0400	0.000%	7	5,460	-2.885%
2026-08-05	1.0500	1.0500	1.0400	1.0400	-3.704%	2	5,458	-2.885%
2026-08-04	1.0000	1.1000	1.0000	1.0800	+12.500%	4	5,458	-6.481%
2026-08-03	0.9800	0.9800	0.9100	0.9600	+20.000%	56	5,457	+5.208%
2026-07-30	0.6800	0.8000	0.6800	0.8000	+3.896%	15	5,508	+26.250%
2026-07-28	0.8000	0.8200	0.7400	0.7700	0.000%	26	5,507	+31.169%
2026-07-24	0.8000	0.8000	0.7500	0.7700	-7.229%	36	5,527	+31.169%
2026-07-23	0.8300	0.8400	0.8300	0.8300	-5.682%	8	5,539	+21.687%
2026-07-22	0.8800	0.8800	0.8800	0.8800	-3.297%	5	5,537	+14.773%
2026-07-21	0.8400	0.9100	0.8400	0.9100	+12.346%	9	5,542	+10.989%
2026-07-20	0.8000	0.9200	0.7900	0.8100	0.000%	21	5,543	+24.691%
2026-07-17	0.8500	0.9400	0.8100	0.8100	-5.814%	16	5,531	+24.691%
2026-07-16	0.9000	0.9200	0.8200	0.8600	-4.444%	17	5,530	+17.442%
2026-07-15	0.9400	1.0000	0.9000	0.9000	+3.448%	233	5,529	+12.222%
2026-07-14	0.8800	0.9200	0.8700	0.8700	+7.407%	10	5,640	+16.092%
2026-07-13	0.8400	0.8500	0.7200	0.8100	-10.000%	123	5,635	+24.691%
2026-07-10	0.8700	0.9000	0.8300	0.9000	-2.174%	22	5,712	+12.222%
2026-07-09	0.9500	0.9700	0.9100	0.9200	+5.747%	26	5,708	+9.783%
2026-07-08	0.8700	0.8800	0.8700	0.8700	+2.353%	1,006	5,685	+16.092%
2026-07-07	0.8300	0.9300	0.8300	0.8500	-17.476%	15	4,688	+18.824%
2026-07-06	0.9300	1.1200	0.8800	1.0300	+9.574%	29	4,687	-1.942%
2026-07-02	1.0800	1.0800	0.9400	0.9400	-6.000%	11	4,674	+7.447%
2026-07-01	1.2000	1.2600	1.0000	1.0000	-4.762%	136	4,674	+1.000%
2026-06-30	1.1000	1.1000	1.0400	1.0500	+8.247%	22	4,592	-3.810%
2026-06-29	1.1200	1.1200	0.9700	0.9700	-7.619%	3	4,578	+4.124%
2026-06-26	1.0600	1.0600	0.9400	1.0500	+17.978%	22	4,577	-3.810%
2026-06-25	0.9800	0.9800	0.8200	0.8900	-4.301%	91	4,567	+13.483%
2026-06-24	1.0000	1.0500	0.9200	0.9300	-17.699%	72	4,598	+8.602%
2026-06-23	1.1500	1.1500	1.0800	1.1300	-8.130%	33	4,560	-10.619%
2026-06-22	1.3100	1.3200	1.1500	1.2300	-13.380%	121	4,557	-17.886%
2026-06-18	1.3600	1.4300	1.3000	1.4200	-2.740%	182	4,390	-28.873%
2026-06-17	1.3500	1.5300	1.3400	1.4600	+8.955%	78	4,390	-30.822%
2026-06-16	1.4500	1.4500	1.2700	1.3400	-10.667%	105	4,390	-24.627%
2026-06-15	1.9000	1.9000	1.5000	1.5000	-13.295%	39	4,199	-32.667%
2026-06-12	2.1500	2.2000	1.5700	1.7300	-46.769%	193	4,199	-41.618%
2026-06-11	2.5000	3.3700	2.4900	3.2500	+55.502%	346	4,199	-68.923%
2026-06-10	2.3000	2.4500	2.0000	2.0900	-1.878%	398	4,376	-51.675%
2026-06-09	2.0500	2.4500	2.0000	2.1300	+10.363%	67	4,152	-52.582%
2026-06-08	2.1000	2.1600	1.8500	1.9300	-4.455%	97	4,151	-47.668%
2026-06-05	2.3000	2.3000	1.9200	2.0200	-11.013%	83	4,122	-50.000%
2026-06-04	1.9000	2.5700	1.8400	2.2700	+14.646%	122	4,127	-55.507%
2026-06-03	2.1000	2.5000	1.8100	1.9800	-5.714%	359	4,139	-48.990%
2026-06-02	3.0000	3.1300	1.9500	2.1000	-52.809%	1,045	4,026	-51.905%
2026-06-01	3.9500	5.9500	3.5000	4.4500	+18.351%	305	3,920	-77.303%
2026-05-29	2.6000	4.5000	2.4600	3.7600	+53.469%	567	3,924	-73.138%
2026-05-28	1.8100	2.5600	1.8000	2.4500	+33.152%	225	3,919	-58.776%
2026-05-27	1.7600	2.0000	1.7400	1.8400	+7.602%	460	3,921	-45.109%
2026-05-26	1.5000	1.8500	1.5000	1.7100	+17.123%	233	3,586	-40.936%
2026-05-22	1.1900	1.5700	1.1900	1.4600	+31.532%	163	3,585	-30.822%
2026-05-21	1.0000	1.1100	1.0000	1.1100	+13.265%	106	3,573	-9.009%
2026-05-20	0.9800	0.9800	0.9800	0.9800	-10.909%	1	3,573	+3.061%
2026-05-19	1.0000	1.1000	0.8700	1.1000	-4.348%	24	3,574	-8.182%
2026-05-18	1.1000	1.1500	1.1000	1.1500	-17.857%	6	3,574	-12.174%
2026-05-15	1.4000	1.4000	1.4000	1.4000	+7.692%	1	3,574	-27.857%
2026-05-14	1.2000	1.3000	1.2000	1.3000	+13.043%	32	3,573	-22.308%
2026-05-12	1.2700	1.2700	1.1000	1.1500	-1.709%	78	3,574	-12.174%
2026-05-11	1.1500	1.1700	1.1500	1.1700	+2.632%	2	3,574	-13.675%
2026-05-08	1.4600	1.4600	1.1400	1.1400	+18.750%	51	3,574	-11.404%
2026-05-07	1.0500	1.0600	0.9600	0.9600	-8.571%	11	3,574	+5.208%
2026-05-06	1.0300	1.0800	1.0100	1.0500	+16.667%	266	3,573	-3.810%
2026-05-05	1.0000	1.0000	0.9000	0.9000	-15.094%	10	3,398	+12.222%
2026-05-04	1.0600	1.0600	1.0600	1.0600	+0.952%	10	3,389	-4.717%
2026-05-01	0.8800	1.0500	0.8800	1.0500	+12.903%	14	3,390	-3.810%
2026-04-30	0.8800	0.9300	0.8800	0.9300	+6.897%	500	3,390	+8.602%
2026-04-29	0.8700	0.8700	0.8700	0.8700	-3.333%	1	2,973	+16.092%
2026-04-28	0.9300	0.9300	0.9000	0.9000	-10.000%	6	2,973	+12.222%
2026-04-27	0.9500	1.0000	0.9400	1.0000	0.000%	3	2,973	+1.000%
2026-04-24	1.0000	1.0100	1.0000	1.0000	-13.793%	22	2,973	+1.000%
2026-04-20	1.1600	1.1600	1.1600	1.1600	0.000%	1	2,974	-12.931%
2026-04-17	1.1500	1.1600	1.1400	1.1600	+0.870%	66	2,974	-12.931%
2026-04-16	1.0600	1.1500	1.0600	1.1500	+11.650%	54	2,948	-12.174%
2026-04-15	1.0200	1.0300	1.0200	1.0300	-10.435%	50	2,948	-1.942%
2026-04-14	1.1200	1.1900	1.1000	1.1500	-0.862%	21	2,938	-12.174%
2026-04-13	1.0900	1.1600	1.0900	1.1600	-2.521%	3	2,938	-12.931%
2026-04-10	1.2600	1.3000	1.1900	1.1900	+8.182%	65	2,939	-15.126%
2026-04-08	1.2700	1.2800	1.1000	1.1000	+20.879%	32	2,932	-8.182%
2026-04-07	1.3400	1.3400	0.9100	0.9100	-26.016%	22	2,935	+10.989%
2026-04-06	1.0000	1.2600	0.9900	1.2300	+61.842%	2,593	2,935	-17.886%
2026-04-02	0.7600	0.7600	0.7600	0.7600	-5.000%	1	1,046	+32.895%
2026-04-01	0.8000	0.8500	0.8000	0.8000	-9.091%	140	1,046	+26.250%
2026-03-31	1.0100	1.0500	0.8200	0.8800	+25.714%	310	1,002	+14.773%
2026-03-30	0.9000	0.9000	0.7000	0.7000	-26.316%	29	963	+44.286%
2026-03-27	1.0000	1.0000	0.8400	0.9500	+5.556%	19	978	+6.316%
2026-03-26	1.0000	1.0500	0.9000	0.9000	+5.882%	8	993	+12.222%
2026-03-25	1.0700	1.0700	0.8500	0.8500	-14.141%	68	1,001	+18.824%
2026-03-24	0.8800	0.9900	0.8800	0.9900	+7.609%	24	934	+2.020%
2026-03-23	0.9200	0.9200	0.9200	0.9200	-9.804%	2	910	+9.783%
2026-03-19	0.8800	1.0200	0.8800	1.0200	-1.923%	11	912	-0.980%
2026-03-18	1.0400	1.0400	1.0400	1.0400	+7.216%	1	922	-2.885%
2026-03-17	0.9900	0.9900	0.9700	0.9700	+6.593%	23	922	+4.124%
2026-03-16	0.9100	0.9100	0.9100	0.9100	0.000%	25	899	+10.989%
2026-03-13	0.9000	0.9100	0.9000	0.9100	-24.167%	34	874	+10.989%
2026-03-12	1.2000	1.2000	1.2000	1.2000	+33.333%	20	841	-15.833%
2026-03-06	0.9500	0.9500	0.9000	0.9000	0.000%	4	821	+12.222%
2026-03-05	0.9000	0.9000	0.9000	0.9000	-9.091%	20	818	+12.222%
2026-03-04	0.9900	0.9900	0.9900	0.9900	0.000%	1	798	+2.020%
2026-03-03	1.1000	1.1000	0.9900	0.9900	-1.000%	2	798	+2.020%
2026-02-25	0.8700	1.0000	0.8700	1.0000	+14.943%	11	809	+1.000%
2026-02-20	0.8700	0.8700	0.8700	0.8700	-3.333%	5	809	+16.092%
2026-02-17	0.9500	0.9500	0.9000	0.9000	-2.174%	4	804	+12.222%
2026-02-13	1.0200	1.0200	0.9200	0.9200	-23.967%	87	801	+9.783%
2026-02-11	1.2100	1.2100	1.2100	1.2100	+24.742%	1	801	-16.529%
2026-02-09	1.0800	1.0800	0.9700	0.9700	+1.042%	2	802	+4.124%
2026-02-05	0.8600	0.9600	0.8600	0.9600	+1.053%	2	802	+5.208%
2026-02-04	0.9500	0.9500	0.9500	0.9500	-9.524%	8	803	+6.316%
2026-02-03	1.0000	1.0500	0.9300	1.0500	+1.942%	5	811	-3.810%
2026-01-30	1.1000	1.1000	1.0300	1.0300	-23.704%	4	811	-1.942%
2026-01-28	1.1900	1.3500	1.1900	1.3500	+12.500%	19	809	-25.185%
2026-01-27	1.2000	1.2000	1.2000	1.2000	0.000%	12	826	-15.833%
2026-01-23	1.1600	1.2600	1.1600	1.2000	-4.762%	14	814	-15.833%
2026-01-22	1.2600	1.2600	1.2600	1.2600	-2.326%	1	820	-19.841%
2026-01-21	1.1400	1.2900	1.1400	1.2900	+7.500%	42	819	-21.705%
2026-01-20	1.2000	1.2000	1.1000	1.2000	+2.564%	10	781	-15.833%
2026-01-16	1.1700	1.1700	1.1700	1.1700	+1.739%	3	778	-13.675%
2026-01-15	1.1500	1.3700	1.1500	1.1500	-4.167%	16	778	-12.174%
2026-01-14	1.1700	1.2000	1.1700	1.2000	-4.762%	2	787	-15.833%
2026-01-12	1.3000	1.3100	1.1500	1.2600	-3.817%	43	778	-19.841%
2026-01-09	1.2000	1.3100	1.2000	1.3100	+6.504%	3	737	-22.901%
2026-01-08	1.2500	1.3500	1.2100	1.2300	+6.957%	60	736	-17.886%
2026-01-07	1.1500	1.1500	1.1500	1.1500	-4.167%	4	676	-12.174%
2026-01-06	1.2000	1.2000	1.2000	1.2000	-4.000%	10	680	-15.833%
2026-01-02	1.2500	1.2500	1.2500	1.2500	-2.344%	1	670	-19.200%
2025-12-30	1.2300	1.2800	1.2300	1.2800	+10.345%	5	669	-21.094%
2025-12-29	1.1600	1.1600	1.1600	1.1600	-10.769%	1	664	-12.931%
2025-12-26	1.3000	1.3000	1.3000	1.3000	-8.451%	1	665	-22.308%
2025-12-23	1.4000	1.4200	1.4000	1.4200	-6.579%	7	666	-28.873%
2025-12-22	1.6300	1.6800	1.4900	1.5200	-13.636%	62	661	-33.553%
2025-12-18	1.8000	1.8000	1.2600	1.7600	+51.724%	8	599	-42.614%
2025-12-17	1.1600	1.1600	1.1600	1.1600	0.000%	1	596	-12.931%
2025-12-12	1.3400	1.3400	1.1500	1.1600	-20.000%	91	595	-12.931%
2025-12-11	1.4500	1.4500	1.4500	1.4500	-3.333%	3	538	-30.345%
2025-12-10	1.5000	1.5000	1.5000	1.5000	-30.233%	1	541	-32.667%
2025-12-08	1.8800	2.1500	1.8800	2.1500	+13.757%	2	542	-53.023%
2025-12-05	1.8400	1.8900	1.8400	1.8900	+7.386%	47	540	-46.561%
2025-12-04	1.7600	1.7600	1.7600	1.7600	-7.368%	40	538	-42.614%
2025-12-03	1.9000	1.9000	1.9000	1.9000	+8.571%	8	578	-46.842%
2025-12-02	1.7500	1.7500	1.7500	1.7500	+11.465%	12	570	-42.286%
2025-12-01	1.6800	1.6800	1.5700	1.5700	-3.681%	3	582	-35.669%
2025-11-28	1.6300	1.6300	1.6300	1.6300	+7.947%	1	579	-38.037%
2025-11-26	1.5100	1.5100	1.5100	1.5100	+7.857%	1	579	-33.113%
2025-11-25	1.4000	1.4000	1.4000	1.4000	-9.677%	1	579	-27.857%
2025-11-20	1.5600	1.5600	1.5500	1.5500	+3.333%	3	579	-34.839%
2025-11-14	1.5000	1.5000	1.5000	1.5000	-3.226%	5	582	-32.667%
2025-11-13	1.4500	1.5500	1.4500	1.5500	-3.727%	46	587	-34.839%
2025-11-12	1.6100	1.6100	1.6100	1.6100	+7.333%	9	532	-37.267%
2025-11-10	1.5000	1.5000	1.5000	1.5000	+6.383%	2	532	-32.667%
2025-11-07	1.4000	1.4100	1.4000	1.4100	-7.237%	4	530	-28.369%
2025-11-06	1.5200	1.5200	1.5200	1.5200	-7.879%	1	526	-33.553%
2025-11-05	1.5000	1.6500	1.5000	1.6500	+13.793%	13	526	-38.788%
2025-11-04	1.4700	1.6000	1.4500	1.4500	0.000%	4	513	-30.345%
2025-11-03	1.4500	1.4500	1.4500	1.4500	-17.143%	10	501	-30.345%
2025-10-31	1.7200	1.7500	1.6000	1.7500	-12.500%	8	501	-42.286%
2025-10-29	2.0000	2.0000	2.0000	2.0000	+21.212%	1	498	-49.500%
2025-10-28	2.0000	2.0000	1.6500	1.6500	-13.613%	3	497	-38.788%
2025-10-24	1.7400	1.9100	1.7000	1.9100	+15.758%	5	495	-47.120%
2025-10-23	1.6500	1.6500	1.6500	1.6500	+13.793%	1	493	-38.788%
2025-10-22	1.4500	1.4500	1.4500	1.4500	-14.706%	4	494	-30.345%
2025-10-21	1.6500	1.7000	1.6200	1.7000	-1.734%	7	490	-40.588%
2025-10-20	1.7600	1.7600	1.6800	1.7300	+1.765%	5	483	-41.618%
2025-10-17	2.0000	2.0000	1.7000	1.7000	-12.821%	16	480	-40.588%
2025-10-16	2.1600	2.3000	1.9500	1.9500	-8.019%	129	464	-48.205%
2025-10-15	2.1000	2.2100	2.0900	2.1200	+4.433%	49	337	-52.358%
2025-10-14	1.8900	2.0300	1.6600	2.0300	+18.023%	81	290	-50.246%
2025-10-10	1.7200	1.7200	1.7200	1.7200	+7.500%	1	210	-41.279%
2025-10-09	1.4200	1.6000	1.4200	1.6000	-2.439%	2	209	-36.875%
2025-10-08	1.6700	1.7600	1.6400	1.6400	-0.606%	50	210	-38.415%
2025-10-07	1.7500	1.7500	1.6500	1.6500	-1.786%	11	160	-38.788%
2025-10-06	1.7200	1.7200	1.6800	1.6800	-6.667%	4	149	-39.881%
2025-10-03	1.5800	1.8000	1.5800	1.8000	+12.500%	41	146	-43.889%
2025-10-02	1.4700	1.6000	1.4700	1.6000	+6.667%	7	108	-36.875%
2025-10-01	1.5000	1.5000	1.5000	1.5000	0.000%	10	106	-32.667%
2025-09-30	1.3800	1.5000	1.3800	1.5000	+25.000%	17	108	-32.667%
2025-09-25	1.2000	1.2000	1.2000	1.2000	-18.367%	1	91	-15.833%
2025-09-24	1.4500	1.4700	1.4300	1.4700	-1.342%	32	90	-31.293%
2025-09-23	1.4500	1.5500	1.4500	1.4900	+31.858%	44	58	-32.215%
2025-09-22	1.1300	1.1300	1.1300	1.1300	+5.607%	1	14	-10.619%
2025-09-19	1.1600	1.1600	1.0700	1.0700	-6.957%	3	13	-5.607%
2025-09-16	1.1500	1.1500	1.1500	1.1500	+0.877%	1	11	-12.174%
2025-09-15	1.8500	1.8500	1.1400	1.1400	0.000%	10	10	-11.404%

.dark-mode .ZY7rHk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZY7rHk{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20280121C5SPCE Jan 21 2028 5.00 Call (SPCE280121C00005000)option OPRA

SPCE20280121C5
SPCE Jan 21 2028 5.00 Call (SPCE280121C00005000)
option OPRA