Dark

SPCE20280121P3
SPCE Jan 21 2028 3.00 Put (SPCE280121P00003000)
option OPRA

EOD

Aug 19, 2026

1.39-0.714%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.3900	1.3900	1.3900	1.3900	-0.714%	1	1,425	0.000%
2026-08-18	1.3900	1.4000	1.3900	1.4000	+0.719%	5	1,425	-0.714%
2026-08-14	1.5100	1.5100	1.3900	1.3900	-4.795%	19	1,420	0.000%
2026-08-13	1.5000	1.5100	1.4600	1.4600	+0.690%	13	1,409	-4.795%
2026-08-12	1.4500	1.4500	1.4100	1.4500	+3.571%	100	1,396	-4.138%
2026-08-11	1.3800	1.4400	1.3800	1.4000	-7.285%	7	1,297	-0.714%
2026-08-10	1.5600	1.5600	1.5100	1.5100	+4.138%	4	1,296	-7.947%
2026-08-07	1.5200	1.5200	1.3600	1.4500	-4.605%	47	1,296	-4.138%
2026-08-06	1.5000	1.5200	1.4600	1.5200	0.000%	4	1,289	-8.553%
2026-08-05	1.5200	1.5200	1.5200	1.5200	-1.299%	3	1,287	-8.553%
2026-08-04	1.5400	1.5400	1.5400	1.5400	-0.645%	5	1,287	-9.740%
2026-08-03	1.5700	1.6000	1.5500	1.5500	-3.125%	28	1,282	-10.323%
2026-07-31	1.6000	1.6000	1.6000	1.6000	+0.629%	10	1,254	-13.125%
2026-07-29	1.6000	1.6000	1.5900	1.5900	+2.581%	6	1,244	-12.579%
2026-07-23	1.6100	1.6100	1.5500	1.5500	0.000%	8	1,239	-10.323%
2026-07-22	1.5500	1.5500	1.5500	1.5500	0.000%	3	1,236	-10.323%
2026-07-21	1.6000	1.6000	1.5400	1.5500	-3.125%	33	1,236	-10.323%
2026-07-20	1.6500	1.6500	1.6000	1.6000	-2.439%	45	1,226	-13.125%
2026-07-16	1.6400	1.6400	1.6400	1.6400	+0.613%	10	1,186	-15.244%
2026-07-15	1.6300	1.6300	1.5600	1.6300	+0.617%	56	1,176	-14.724%
2026-07-14	1.6300	1.6300	1.6200	1.6200	-4.142%	2	1,123	-14.198%
2026-07-13	1.6800	1.7000	1.6800	1.6900	+5.625%	110	1,121	-17.751%
2026-07-09	1.6000	1.6000	1.6000	1.6000	+3.226%	10	1,035	-13.125%
2026-07-08	1.5500	1.5500	1.5500	1.5500	+3.333%	2	1,035	-10.323%
2026-07-01	1.5000	1.5000	1.5000	1.5000	-0.662%	5	1,034	-7.333%
2026-06-30	1.5100	1.5100	1.5100	1.5100	-0.658%	5	1,039	-7.947%
2026-06-29	1.5700	1.5700	1.5200	1.5200	-3.797%	44	1,034	-8.553%
2026-06-26	1.5800	1.5800	1.5800	1.5800	-1.863%	10	1,059	-12.025%
2026-06-25	1.6100	1.6100	1.6100	1.6100	+3.871%	5	1,059	-13.665%
2026-06-24	1.5500	1.5500	1.5500	1.5500	+2.649%	1	1,054	-10.323%
2026-06-22	1.5000	1.5100	1.4400	1.5100	+7.857%	163	1,053	-7.947%
2026-06-18	1.4000	1.4000	1.4000	1.4000	-3.448%	1	896	-0.714%
2026-06-17	1.4800	1.4800	1.4200	1.4500	-2.027%	149	896	-4.138%
2026-06-16	1.5000	1.5200	1.4500	1.4800	+2.778%	155	896	-6.081%
2026-06-15	1.3000	1.4400	1.3000	1.4400	+2.857%	131	843	-3.472%
2026-06-12	1.4200	1.5100	1.3800	1.4000	+19.658%	124	843	-0.714%
2026-06-11	1.3000	1.3000	1.1700	1.1700	-12.030%	6	843	+18.803%
2026-06-09	1.3000	1.3500	1.3000	1.3300	0.000%	40	843	+4.511%
2026-06-08	1.3300	1.3300	1.3300	1.3300	+0.758%	1	816	+4.511%
2026-06-05	1.3000	1.3200	1.3000	1.3200	+4.762%	11	816	+5.303%
2026-06-04	1.3000	1.3000	1.2500	1.2600	-1.563%	21	827	+10.317%
2026-06-03	1.2700	1.3000	1.2700	1.2800	+0.787%	91	821	+8.594%
2026-06-02	1.2000	1.3000	1.1400	1.2700	+20.952%	61	734	+9.449%
2026-06-01	1.2000	1.5000	1.0400	1.0500	-33.121%	61	723	+32.381%
2026-05-29	1.6800	1.6800	1.5000	1.5700	-9.770%	66	729	-11.465%
2026-05-28	1.7600	1.7600	1.7400	1.7400	-3.333%	2	670	-20.115%
2026-05-26	1.8000	1.8000	1.7400	1.8000	-2.703%	34	670	-22.778%
2026-05-22	1.8500	1.8500	1.8200	1.8500	-2.632%	27	646	-24.865%
2026-05-21	1.9000	1.9000	1.9000	1.9000	-1.042%	10	663	-26.842%
2026-05-19	1.9200	1.9200	1.9200	1.9200	+1.587%	5	663	-27.604%
2026-05-15	1.8900	1.8900	1.8900	1.8900	-1.047%	1	661	-26.455%
2026-05-13	1.9300	1.9500	1.8700	1.9100	+1.596%	109	660	-27.225%
2026-05-11	1.8900	1.8900	1.8800	1.8800	-1.053%	3	660	-26.064%
2026-05-08	1.9200	1.9200	1.9000	1.9000	-1.042%	11	567	-26.842%
2026-05-06	2.0000	2.0000	1.9200	1.9200	-4.000%	52	557	-27.604%
2026-05-04	2.0000	2.0000	2.0000	2.0000	+3.093%	1	534	-30.500%
2026-05-01	1.9600	1.9600	1.9400	1.9400	-1.523%	50	484	-28.351%
2026-04-30	1.9700	1.9700	1.9700	1.9700	+0.510%	1	484	-29.442%
2026-04-27	1.9600	1.9600	1.9600	1.9600	+0.513%	1	483	-29.082%
2026-04-23	1.9500	1.9500	1.9500	1.9500	+2.632%	1	483	-28.718%
2026-04-21	1.9000	1.9000	1.8800	1.9000	-1.042%	14	483	-26.842%
2026-04-20	1.9000	1.9200	1.9000	1.9200	+1.053%	13	483	-27.604%
2026-04-17	1.8500	1.9000	1.8500	1.9000	+1.604%	23	480	-26.842%
2026-04-16	1.8900	1.8900	1.8700	1.8700	-1.579%	5	480	-25.668%
2026-04-15	1.9200	1.9200	1.9000	1.9000	-1.042%	103	478	-26.842%
2026-04-14	1.9400	1.9400	1.9100	1.9200	+6.667%	80	478	-27.604%
2026-04-13	1.9800	1.9800	1.8000	1.8000	-2.174%	2	425	-22.778%
2026-04-10	1.8500	1.8500	1.8400	1.8400	-4.663%	20	425	-24.457%
2026-04-07	1.9300	1.9300	1.9300	1.9300	+1.579%	30	425	-27.979%
2026-04-06	2.0000	2.0000	1.9000	1.9000	-5.000%	70	395	-26.842%
2026-04-02	2.0000	2.0000	2.0000	2.0000	-4.762%	5	395	-30.500%
2026-03-31	2.1000	2.1000	2.1000	2.1000	0.000%	1	395	-33.810%
2026-03-30	2.2000	2.2000	2.1000	2.1000	0.000%	15	395	-33.810%
2026-02-27	2.1200	2.1200	2.1000	2.1000	+0.478%	4	394	-33.810%
2026-02-25	2.1000	2.2500	2.0900	2.0900	-9.524%	6	394	-33.493%
2026-02-23	2.3200	2.3200	2.3100	2.3100	+4.054%	2	394	-39.827%
2026-02-19	2.2200	2.2200	2.2200	2.2200	+51.020%	1	396	-37.387%
2026-02-17	1.4700	1.4700	1.4700	1.4700	-32.569%	1	397	-5.442%
2026-02-06	2.1900	2.1900	2.1800	2.1800	+1.869%	6	396	-36.239%
2026-02-04	2.1400	2.1400	2.1400	2.1400	+4.390%	5	390	-35.047%
2026-01-23	1.9000	2.0500	1.9000	2.0500	+2.500%	10	395	-32.195%
2026-01-20	2.1200	2.2700	2.0000	2.0000	-4.762%	201	385	-30.500%
2026-01-15	2.0000	2.1000	2.0000	2.1000	+6.599%	2	188	-33.810%
2026-01-08	1.9700	1.9700	1.9700	1.9700	-1.500%	2	190	-29.442%
2026-01-06	2.0000	2.0000	2.0000	2.0000	+0.503%	1	188	-30.500%
2026-01-05	1.9100	1.9900	1.9100	1.9900	-0.500%	20	171	-30.151%
2026-01-02	1.9200	2.0000	1.9200	2.0000	-2.439%	21	171	-30.500%
2025-12-31	2.0000	2.0500	2.0000	2.0500	-2.381%	39	171	-32.195%
2025-12-30	2.1000	2.1000	2.1000	2.1000	+1.942%	2	171	-33.810%
2025-12-29	2.0800	2.0800	2.0600	2.0600	+3.000%	11	173	-32.524%
2025-12-22	2.0000	2.0000	2.0000	2.0000	-1.478%	8	154	-30.500%
2025-12-17	2.0300	2.0300	2.0300	2.0300	-0.976%	2	154	-31.527%
2025-12-16	2.0500	2.0500	2.0500	2.0500	0.000%	1	153	-32.195%
2025-12-11	2.0500	2.0500	2.0500	2.0500	+1.485%	1	152	-32.195%
2025-12-09	2.0200	2.0200	2.0200	2.0200	+16.092%	10	152	-31.188%
2025-12-08	1.7400	1.7400	1.7400	1.7400	-17.536%	2	152	-20.115%
2025-12-02	2.1100	2.1100	2.1100	2.1100	+1.932%	1	152	-34.123%
2025-12-01	2.0700	2.0700	2.0700	2.0700	-4.167%	2	152	-32.850%
2025-11-12	2.1600	2.1600	2.1600	2.1600	-1.370%	1	150	-35.648%
2025-11-07	2.2800	2.2800	2.1900	2.1900	-21.786%	4	151	-36.530%
2025-11-03	2.8000	2.8000	2.8000	2.8000	+29.630%	5	147	-50.357%
2025-10-20	2.1800	2.1800	2.1500	2.1600	+4.348%	4	147	-35.648%
2025-10-16	2.0400	2.0700	2.0400	2.0700	-2.817%	11	147	-32.850%
2025-10-14	2.1300	2.1300	2.1300	2.1300	+1.429%	12	142	-34.742%
2025-10-10	2.1000	2.1000	2.1000	2.1000	-4.110%	1	130	-33.810%
2025-10-06	2.1900	2.1900	2.1900	2.1900	0.000%	2	130	-36.530%
2025-10-01	2.1800	2.1900	2.1800	2.1900	0.000%	3	132	-36.530%
2025-09-30	2.1200	2.1900	2.1200	2.1900	-0.905%	11	132	-36.530%
2025-09-29	2.1800	2.2100	2.1800	2.2100	0.000%	2	122	-37.104%
2025-09-25	2.2100	2.2100	2.2100	2.2100	+0.455%	2	120	-37.104%
2025-09-24	2.2000	2.2000	2.2000	2.2000	+2.326%	1	120	-36.818%
2025-09-23	2.1200	2.1500	2.1200	2.1500	-4.867%	21	121	-35.349%
2025-09-22	2.2600	2.2600	2.2600	2.2600	+4.147%	2	100	-38.496%
2025-09-18	2.2200	2.2200	2.1700	2.1700	+14.211%	122	98	-35.945%
2025-09-17	2.1500	2.1500	1.9000	1.9000	0.000%	123	123	-26.842%

.dark-mode .PdGKDp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PdGKDp{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20280121P3SPCE Jan 21 2028 3.00 Put (SPCE280121P00003000)option OPRA

SPCE20280121P3
SPCE Jan 21 2028 3.00 Put (SPCE280121P00003000)
option OPRA