Dark

SPCE20270115C10
SPCE Jan 15 2027 10.00 Call (SPCE270115C00010000)
option OPRA

EOD

May 15, 2025

0.5100+13.333%(+0.0600)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.45	0.51	0.45	0.51	+13.333%	26	862	0.000%
2025-05-14	0.45	0.47	0.38	0.45	+21.622%	7	836	+13.333%
2025-05-13	0.34	0.37	0.34	0.37	-19.565%	2	837	+37.838%
2025-05-12	0.46	0.46	0.46	0.46	+31.429%	1	837	+10.870%
2025-05-08	0.22	0.38	0.22	0.35	+16.667%	109	836	+45.714%
2025-05-07	0.29	0.30	0.29	0.30	-3.226%	2	758	+70.000%
2025-05-06	0.33	0.33	0.31	0.31	-11.429%	2	758	+64.516%
2025-05-05	0.36	0.36	0.35	0.35	+2.941%	3	757	+45.714%
2025-05-02	0.34	0.34	0.34	0.34	+13.333%	2	754	+50.000%
2025-04-30	0.30	0.30	0.30	0.30	-18.919%	10	754	+70.000%
2025-04-29	0.33	0.43	0.33	0.37	+15.625%	12	744	+37.838%
2025-04-28	0.34	0.34	0.30	0.32	+10.345%	13	732	+59.375%
2025-04-25	0.20	0.29	0.20	0.29	+7.407%	4	721	+75.862%
2025-04-23	0.27	0.27	0.27	0.27	+35.000%	25	721	+88.889%
2025-04-21	0.20	0.20	0.20	0.20	0.000%	10	696	+155.000%
2025-04-16	0.20	0.20	0.20	0.20	0.000%	1	696	+155.000%
2025-04-15	0.26	0.26	0.20	0.20	-16.667%	42	695	+155.000%
2025-04-14	0.38	0.38	0.24	0.24	-35.135%	7	654	+112.500%
2025-04-11	0.26	0.37	0.26	0.37	+37.037%	78	647	+37.838%
2025-04-10	0.30	0.30	0.25	0.27	0.000%	6	624	+88.889%
2025-04-09	0.21	0.30	0.20	0.27	+22.727%	28	620	+88.889%
2025-04-08	0.30	0.34	0.22	0.22	-4.348%	4	611	+131.818%
2025-04-07	0.20	0.23	0.20	0.23	0.000%	36	607	+121.739%
2025-04-04	0.25	0.27	0.23	0.23	-14.815%	62	570	+121.739%
2025-04-03	0.24	0.29	0.24	0.27	-6.897%	11	548	+88.889%
2025-04-02	0.35	0.35	0.29	0.29	0.000%	96	545	+75.862%
2025-04-01	0.32	0.32	0.28	0.29	-17.143%	138	459	+75.862%
2025-03-31	0.34	0.41	0.34	0.35	0.000%	19	494	+45.714%
2025-03-28	0.40	0.40	0.31	0.35	-18.605%	248	479	+45.714%
2025-03-27	0.45	0.47	0.41	0.43	-12.245%	120	501	+18.605%
2025-03-26	0.39	0.49	0.39	0.49	-2.000%	5	486	+4.082%
2025-03-25	0.55	0.55	0.50	0.50	-13.793%	90	484	+2.000%
2025-03-24	0.63	0.66	0.58	0.58	-6.452%	23	451	-12.069%
2025-03-21	0.65	0.65	0.62	0.62	-13.889%	34	451	-17.742%
2025-03-20	0.84	0.84	0.72	0.72	-4.000%	102	434	-29.167%
2025-03-19	0.82	0.82	0.67	0.75	+36.364%	33	388	-32.000%
2025-03-18	0.57	0.60	0.51	0.55	0.000%	23	360	-7.273%
2025-03-14	0.55	0.55	0.55	0.55	+10.000%	4	359	-7.273%
2025-03-13	0.56	0.66	0.50	0.50	-23.077%	55	328	+2.000%
2025-03-12	0.60	0.65	0.60	0.65	-7.143%	39	328	-21.538%
2025-03-11	0.70	0.70	0.70	0.70	+7.692%	1	354	-27.143%
2025-03-10	0.80	0.80	0.65	0.65	-30.851%	10	354	-21.538%
2025-03-07	0.99	0.99	0.86	0.94	+2.174%	106	356	-45.745%
2025-03-06	0.95	0.95	0.92	0.92	-12.381%	6	400	-44.565%
2025-03-05	1.05	1.05	1.05	1.05	+7.143%	1	400	-51.429%
2025-03-04	1.00	1.05	0.90	0.98	-18.333%	12	400	-47.959%
2025-03-03	1.18	1.20	1.18	1.20	-11.111%	2	391	-57.500%
2025-02-26	1.33	1.37	1.32	1.35	-25.000%	18	391	-62.222%
2025-02-21	1.44	1.80	1.44	1.80	+4.046%	4	388	-71.667%
2025-02-20	1.73	1.73	1.73	1.73	+9.494%	2	386	-70.520%
2025-02-19	1.62	1.62	1.58	1.58	+8.219%	104	386	-67.722%
2025-02-18	1.50	1.65	1.46	1.46	-2.013%	11	287	-65.068%
2025-02-14	1.40	1.49	1.40	1.49	+4.930%	4	287	-65.772%
2025-02-13	1.42	1.42	1.42	1.42	0.000%	3	284	-64.085%
2025-02-12	1.43	1.46	1.42	1.42	+0.709%	5	284	-64.085%
2025-02-11	1.73	1.73	1.39	1.41	-2.083%	7	279	-63.830%
2025-02-10	1.50	1.50	1.44	1.44	+5.109%	25	276	-64.583%
2025-02-07	1.65	1.65	1.37	1.37	-11.613%	26	281	-62.774%
2025-02-06	1.70	1.70	1.55	1.55	-4.321%	3	270	-67.097%
2025-02-05	2.00	2.00	1.62	1.62	-4.706%	16	271	-68.519%
2025-02-04	1.71	1.71	1.70	1.70	+4.938%	5	265	-70.000%
2025-02-03	1.62	1.62	1.62	1.62	-5.814%	2	269	-68.519%
2025-01-29	1.55	1.80	1.55	1.72	+1.176%	7	267	-70.349%
2025-01-28	1.84	1.87	1.70	1.70	-8.602%	28	260	-70.000%
2025-01-27	2.36	2.74	1.86	1.86	-19.481%	72	232	-72.581%
2025-01-24	2.32	2.45	2.16	2.31	-7.968%	18	167	-77.922%
2025-01-23	2.12	2.51	2.12	2.51	+4.149%	7	158	-79.681%
2025-01-22	2.12	2.44	2.12	2.41	+17.561%	6	151	-78.838%
2025-01-21	2.25	2.25	2.03	2.05	+4.061%	5	133	-75.122%
2025-01-17	1.97	1.97	1.97	1.97	+5.348%	24	133	-74.112%
2025-01-16	1.87	1.87	1.87	1.87	-6.500%	13	133	-72.727%
2025-01-15	2.04	2.13	2.00	2.00	-16.667%	12	140	-74.500%
2025-01-10	2.40	2.40	2.40	2.40	-4.762%	20	130	-78.750%
2025-01-08	2.50	2.60	2.50	2.52	-12.500%	4	130	-79.762%
2025-01-07	2.88	2.88	2.88	2.88	-4.000%	13	130	-82.292%
2025-01-06	3.00	3.00	3.00	3.00	-1.639%	2	120	-83.000%
2025-01-03	3.05	3.05	3.05	3.05	+22.000%	24	118	-83.279%
2024-12-30	2.50	2.50	2.50	2.50	0.000%	10	106	-79.600%
2024-12-26	2.30	2.50	2.30	2.50	+11.111%	3	96	-79.600%
2024-12-24	2.25	2.25	2.25	2.25	-20.775%	1	96	-77.333%
2024-12-20	2.84	2.84	2.84	2.84	+7.170%	1	96	-82.042%
2024-12-19	2.65	2.65	2.65	2.65	-10.169%	4	96	-80.755%
2024-12-18	2.88	2.95	2.88	2.95	+5.357%	5	92	-82.712%
2024-12-16	2.80	2.80	2.80	2.80	+1.818%	3	92	-81.786%
2024-12-06	2.75	2.75	2.75	2.75	-8.638%	2	92	-81.455%
2024-12-03	3.40	3.40	3.01	3.01	-9.880%	6	91	-83.056%
2024-12-02	3.29	3.34	3.20	3.34	-8.493%	19	90	-84.731%
2024-11-29	3.65	3.65	3.65	3.65	+14.063%	2	73	-86.027%
2024-11-26	3.44	3.44	3.20	3.20	-8.046%	22	72	-84.063%
2024-11-25	3.45	3.48	3.45	3.48	+8.075%	2	72	-85.345%
2024-11-22	3.04	3.65	3.04	3.22	+5.574%	54	72	-84.161%
2024-11-15	3.07	3.07	3.05	3.05	-8.955%	18	52	-83.279%
2024-11-13	4.40	4.40	3.35	3.35	+1.515%	12	61	-84.776%
2024-11-12	3.40	3.40	3.30	3.30	-11.765%	3	49	-84.545%
2024-11-11	3.90	3.90	3.74	3.74	+31.228%	3	49	-86.364%
2024-11-08	2.85	2.85	2.85	2.85	-2.397%	2	46	-82.105%
2024-11-07	3.10	3.10	2.81	2.92	-12.575%	69	46	-82.534%
2024-11-06	3.34	3.34	3.34	3.34	+9.508%	18	47	-84.731%
2024-11-05	2.85	3.05	2.85	3.05	+3.390%	18	36	-83.279%
2024-11-04	2.95	2.95	2.95	2.95	-1.667%	5	18	-82.712%
2024-10-31	3.00	3.00	3.00	3.00	-20.000%	1	18	-83.000%
2024-10-30	3.75	3.75	3.75	3.75	+4.167%	3	17	-86.400%
2024-10-29	3.60	3.60	3.60	3.60	-2.703%	1	14	-85.833%
2024-10-28	3.70	3.70	3.70	3.70	+23.333%	1	13	-86.216%
2024-10-24	3.00	3.00	3.00	3.00	-25.000%	5	12	-83.000%
2024-10-21	4.00	4.00	4.00	4.00	+1.781%	1	7	-87.250%
2024-10-18	3.90	3.93	3.85	3.93	+40.357%	8	6	-87.023%
2024-10-02	2.80	2.80	2.80	2.80	-4.437%	1	2	-81.786%
2024-10-01	2.93	2.93	2.93	2.93	-4.870%	50	1	-82.594%
2024-09-30	3.08	3.08	3.08	3.08	-7.508%	50	51	-83.442%
2024-09-19	3.33	3.33	3.33	3.33	0.000%	1	1	-84.685%

.dark-mode .YMjWF4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YMjWF4{ color: #333333; background-color: white; border: 2px solid #333333; }SPCE20270115C10SPCE Jan 15 2027 10.00 Call (SPCE270115C00010000)option OPRA

SPCE20270115C10
SPCE Jan 15 2027 10.00 Call (SPCE270115C00010000)
option OPRA