Dark

SPCE20280121P2
SPCE Jan 21 2028 2.00 Put (SPCE280121P00002000)
option OPRA

EOD

Aug 20, 2026

0.7700+6.944%(+0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7400	0.7700	0.7200	0.7700	+6.944%	6	2,609	0.000%
2026-08-19	0.7000	0.7200	0.7000	0.7200	-4.000%	3	2,609	+6.944%
2026-08-17	0.7500	0.7500	0.7500	0.7500	+7.143%	5	2,609	+2.667%
2026-08-14	0.7200	0.7700	0.6700	0.7000	-9.091%	19	2,609	+10.000%
2026-08-13	0.8000	0.8000	0.7600	0.7700	0.000%	8	2,617	0.000%
2026-08-11	0.7600	0.7700	0.7600	0.7700	-6.098%	2	2,612	0.000%
2026-08-10	0.8200	0.8200	0.8200	0.8200	0.000%	2	2,611	-6.098%
2026-08-07	0.8000	0.8200	0.7300	0.8200	-2.381%	51	2,609	-6.098%
2026-08-06	0.8400	0.8400	0.8400	0.8400	-3.448%	1	2,604	-8.333%
2026-08-04	0.8700	0.8700	0.8700	0.8700	+2.353%	1	2,604	-11.494%
2026-08-03	0.8500	0.8500	0.8500	0.8500	-2.299%	10	2,604	-9.412%
2026-07-31	0.8700	0.8700	0.8700	0.8700	-1.136%	1	2,594	-11.494%
2026-07-29	0.9000	0.9000	0.8800	0.8800	-2.222%	220	2,594	-12.500%
2026-07-28	0.9000	0.9000	0.9000	0.9000	+2.273%	10	2,374	-14.444%
2026-07-27	0.8500	0.8800	0.8500	0.8800	0.000%	20	2,364	-12.500%
2026-07-24	0.9000	0.9000	0.8800	0.8800	+4.762%	20	2,344	-12.500%
2026-07-21	0.8800	0.8800	0.8200	0.8400	-6.667%	67	2,324	-8.333%
2026-07-20	0.9500	0.9500	0.9000	0.9000	-1.099%	150	2,257	-14.444%
2026-07-17	0.9100	0.9100	0.9100	0.9100	+3.409%	5	2,207	-15.385%
2026-07-16	0.8800	0.8800	0.8800	0.8800	-2.222%	10	2,207	-12.500%
2026-07-15	0.8900	0.9000	0.8600	0.9000	-3.226%	15	2,197	-14.444%
2026-07-13	0.9100	0.9500	0.8700	0.9300	+4.494%	94	2,188	-17.204%
2026-07-10	0.8900	0.8900	0.8900	0.8900	+3.488%	2	2,184	-13.483%
2026-07-07	0.8600	0.8600	0.8600	0.8600	-2.273%	1	2,184	-10.465%
2026-07-02	0.8000	0.8800	0.8000	0.8800	+10.000%	501	2,685	-12.500%
2026-07-01	0.8000	0.8000	0.8000	0.8000	-3.614%	4	2,685	-3.750%
2026-06-30	0.8800	0.8800	0.8300	0.8300	-2.353%	7	2,681	-7.229%
2026-06-29	0.8500	0.8500	0.8500	0.8500	-3.409%	10	2,679	-9.412%
2026-06-26	0.8800	0.8800	0.8800	0.8800	-2.222%	10	2,669	-12.500%
2026-06-25	0.8500	0.9000	0.8500	0.9000	+4.651%	20	2,659	-14.444%
2026-06-24	0.8500	0.8600	0.8200	0.8600	0.000%	12	2,649	-10.465%
2026-06-23	0.8000	0.8600	0.8000	0.8600	+6.173%	30	2,645	-10.465%
2026-06-22	0.8100	0.8100	0.8100	0.8100	-1.220%	5	2,642	-4.938%
2026-06-18	0.7800	0.8200	0.7800	0.8200	+2.500%	4	2,643	-6.098%
2026-06-16	0.8000	0.8000	0.7800	0.8000	+8.108%	17	2,643	-3.750%
2026-06-15	0.7000	0.7400	0.7000	0.7400	-6.329%	6	2,647	+4.054%
2026-06-12	0.7100	0.8800	0.7100	0.7900	+25.397%	73	2,647	-2.532%
2026-06-11	0.6900	0.6900	0.6200	0.6300	-10.000%	15	2,647	+22.222%
2026-06-10	0.7100	0.7100	0.7000	0.7000	-1.408%	24	2,632	+10.000%
2026-06-09	0.7100	0.7300	0.6800	0.7100	-1.389%	39	2,610	+8.451%
2026-06-08	0.7000	0.7200	0.7000	0.7200	-1.370%	9	2,575	+6.944%
2026-06-05	0.7300	0.7300	0.7300	0.7300	+17.742%	3	2,568	+5.479%
2026-06-04	0.6200	0.6200	0.6200	0.6200	-6.061%	75	2,569	+24.194%
2026-06-03	0.6600	0.6600	0.6600	0.6600	-5.714%	25	2,569	+16.667%
2026-06-02	0.7000	0.7000	0.5900	0.7000	+25.000%	729	2,569	+10.000%
2026-06-01	0.9000	0.9000	0.5000	0.5600	-39.130%	167	1,871	+37.500%
2026-05-29	1.0300	1.1000	0.9200	0.9200	-8.000%	27	1,775	-16.304%
2026-05-28	1.1000	1.1100	1.0000	1.0000	-4.762%	5	1,763	-23.000%
2026-05-27	1.1000	1.1000	1.0500	1.0500	+5.000%	3	1,761	-26.667%
2026-05-22	1.1100	1.1100	1.0000	1.0000	-12.281%	17	1,760	-23.000%
2026-05-21	1.1800	1.1800	1.1400	1.1400	-1.724%	60	1,758	-32.456%
2026-05-19	1.1700	1.1700	1.1600	1.1600	+4.505%	22	1,758	-33.621%
2026-05-18	1.1100	1.1100	1.1100	1.1100	-2.632%	34	1,741	-30.631%
2026-05-14	1.1400	1.1400	1.1400	1.1400	0.000%	10	1,741	-32.456%
2026-05-13	1.1500	1.1500	1.1300	1.1400	0.000%	110	1,731	-32.456%
2026-05-11	1.1500	1.1500	1.1400	1.1400	-3.390%	30	1,731	-32.456%
2026-05-08	1.1800	1.1800	1.1800	1.1800	+3.509%	10	1,595	-34.746%
2026-05-06	1.1800	1.1800	1.1400	1.1400	-4.202%	40	1,585	-32.456%
2026-05-05	1.1900	1.1900	1.1900	1.1900	0.000%	10	1,545	-35.294%
2026-05-04	1.1800	1.2000	1.1800	1.1900	+0.847%	60	1,541	-35.294%
2026-05-01	1.1800	1.1800	1.1800	1.1800	-5.600%	10	1,471	-34.746%
2026-04-30	1.2000	1.2500	1.2000	1.2500	+2.459%	25	1,471	-38.400%
2026-04-29	1.2200	1.2200	1.2200	1.2200	-0.813%	1	1,468	-36.885%
2026-04-28	1.2200	1.2300	1.2200	1.2300	+1.653%	271	1,468	-37.398%
2026-04-27	1.2100	1.2100	1.2100	1.2100	+0.833%	30	1,198	-36.364%
2026-04-24	1.2000	1.2000	1.2000	1.2000	+0.840%	10	1,168	-35.833%
2026-04-23	1.1900	1.1900	1.1900	1.1900	-3.252%	10	1,158	-35.294%
2026-04-21	1.1500	1.2300	1.1500	1.2300	+5.128%	32	1,115	-37.398%
2026-04-20	1.1800	1.1800	1.1700	1.1700	+0.862%	199	1,115	-34.188%
2026-04-17	1.1200	1.1700	1.1000	1.1600	+0.870%	26	944	-33.621%
2026-04-15	1.1600	1.1900	1.1500	1.1500	0.000%	16	942	-33.043%
2026-04-14	1.1200	1.1500	1.1200	1.1500	0.000%	85	945	-33.043%
2026-04-13	1.2300	1.2600	1.1500	1.1500	+1.770%	14	941	-33.043%
2026-04-10	1.1300	1.1300	1.1300	1.1300	-1.739%	1	928	-31.858%
2026-04-08	1.1500	1.1500	1.1500	1.1500	-4.167%	30	927	-33.043%
2026-04-06	1.2900	1.2900	1.1600	1.2000	-4.000%	62	927	-35.833%
2026-04-02	1.2500	1.2500	1.2500	1.2500	0.000%	320	578	-38.400%
2026-04-01	1.2500	1.2500	1.2500	1.2500	-2.344%	20	578	-38.400%
2026-03-31	1.2800	1.2800	1.2800	1.2800	-1.538%	20	558	-39.844%
2026-03-30	1.3000	1.3000	1.3000	1.3000	+2.362%	10	558	-40.769%
2026-03-27	1.3400	1.3400	1.2500	1.2700	+2.419%	7	548	-39.370%
2026-03-25	1.2500	1.2500	1.2400	1.2400	+0.813%	40	541	-37.903%
2026-03-23	1.2300	1.2300	1.2300	1.2300	-1.600%	10	501	-37.398%
2026-03-20	1.3000	1.3000	1.2500	1.2500	-4.580%	45	491	-38.400%
2026-03-19	1.2400	1.3100	1.2400	1.3100	+5.645%	15	455	-41.221%
2026-03-18	1.2400	1.2400	1.2400	1.2400	0.000%	110	440	-37.903%
2026-03-17	1.2600	1.2600	1.2400	1.2400	-0.800%	30	330	-37.903%
2026-03-13	1.2500	1.2500	1.2500	1.2500	+4.167%	110	300	-38.400%
2026-03-12	1.2000	1.2000	1.2000	1.2000	-11.111%	1	294	-35.833%
2026-03-11	1.3500	1.3500	1.3500	1.3500	+12.500%	10	293	-42.963%
2026-03-10	1.2500	1.2500	1.2000	1.2000	+1.695%	25	283	-35.833%
2026-03-03	1.1800	1.1800	1.1800	1.1800	-5.600%	2	258	-34.746%
2026-03-02	1.3200	1.3700	1.2500	1.2500	-3.846%	16	258	-38.400%
2026-02-27	1.3000	1.3000	1.3000	1.3000	+3.175%	1	242	-40.769%
2026-02-26	1.3000	1.3000	1.2600	1.2600	+1.613%	30	241	-38.889%
2026-02-25	1.2500	1.2500	1.2400	1.2400	-7.463%	2	210	-37.903%
2026-02-23	1.3400	1.3400	1.3400	1.3400	+3.077%	1	210	-42.537%
2026-02-19	1.3000	1.3300	1.3000	1.3000	+4.839%	40	209	-40.769%
2026-02-18	1.2400	1.2400	1.2400	1.2400	-3.876%	20	189	-37.903%
2026-02-17	1.2900	1.2900	1.2900	1.2900	+4.878%	1	169	-40.310%
2026-02-13	1.2300	1.2300	1.2300	1.2300	-5.385%	1	169	-37.398%
2026-02-12	1.2800	1.3000	1.2800	1.3000	-5.109%	12	169	-40.769%
2026-02-05	1.2300	1.3700	1.2300	1.3700	+5.385%	13	158	-43.796%
2026-02-03	1.3000	1.3000	1.3000	1.3000	+3.175%	2	150	-40.769%
2026-02-02	1.2400	1.2600	1.2400	1.2600	+10.526%	10	150	-38.889%
2026-01-20	1.1400	1.1400	1.1400	1.1400	-7.317%	1	141	-32.456%
2026-01-12	1.1900	1.2300	1.1900	1.2300	-1.600%	2	140	-37.398%
2026-01-06	1.2500	1.2500	1.2500	1.2500	+1.626%	100	140	-38.400%
2025-12-31	1.2100	1.2300	1.2100	1.2300	-2.381%	5	38	-37.398%
2025-12-29	1.2600	1.2600	1.2600	1.2600	-1.563%	5	38	-38.889%
2025-12-26	1.2800	1.2800	1.2800	1.2800	-1.538%	2	34	-39.844%
2025-12-17	1.3000	1.3000	1.3000	1.3000	+4.839%	5	33	-40.769%
2025-12-10	1.2000	1.2400	1.2000	1.2400	-4.615%	7	33	-37.903%
2025-12-05	1.3000	1.3000	1.3000	1.3000	+1,525.000%	13	27	-40.769%
2025-11-24	0.0800	0.0800	0.0800	0.0800	-94.074%	1	14	+862.500%
2025-11-19	1.3400	1.3500	1.3400	1.3500	0.000%	3	13	-42.963%
2025-11-18	1.3400	1.3500	1.3400	1.3500	+3.053%	3	11	-42.963%
2025-11-13	1.3000	1.3100	1.3000	1.3100	-45.643%	2	8	-41.221%
2025-11-04	2.4100	2.4100	2.4100	2.4100	+69.718%	3	6	-68.050%
2025-10-13	1.4200	1.4200	1.4200	1.4200	+27.928%	1	3	-45.775%
2025-10-10	1.3500	1.3500	1.1100	1.1100	-21.831%	2	4	-30.631%
2025-09-25	1.4200	1.4200	1.4200	1.4200	+4.412%	1	2	-45.775%
2025-09-17	1.3600	1.3600	1.3600	1.3600	0.000%	1	1	-43.382%

.dark-mode .K8h8S4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K8h8S4{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20280121P2SPCE Jan 21 2028 2.00 Put (SPCE280121P00002000)option OPRA

SPCE20280121P2
SPCE Jan 21 2028 2.00 Put (SPCE280121P00002000)
option OPRA