Dark

FSLR20270115C270
FSLR Jan 15 2027 270.00 Call (FSLR270115C00270000)
option OPRA

EOD

Jul 16, 2026

23.05-21.864%(-6.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	24.4500	24.4500	23.0500	23.0500	-21.864%	4	1,523	0.000%
2026-07-15	29.8000	29.8000	29.5000	29.5000	+9.098%	3	1,523	-21.864%
2026-07-13	26.3500	27.0400	25.8500	27.0400	-9.109%	9	1,522	-14.756%
2026-07-10	30.4500	30.4500	29.7500	29.7500	-5.104%	4	1,517	-22.521%
2026-07-09	31.0000	32.9700	31.0000	31.3500	+6.271%	11	1,513	-26.475%
2026-07-08	28.0000	29.5000	28.0000	29.5000	-8.243%	2	1,505	-21.864%
2026-07-07	32.4000	32.4000	31.9000	32.1500	-6.405%	10	1,503	-28.305%
2026-07-06	34.3500	34.3500	34.3500	34.3500	+22.679%	1	1,500	-32.897%
2026-07-02	29.0500	29.0500	28.0000	28.0000	-24.528%	2	1,500	-17.679%
2026-07-01	35.1500	37.1000	33.4000	37.1000	+11.411%	6	1,500	-37.871%
2026-06-30	33.3000	33.3000	33.3000	33.3000	-0.150%	2	1,501	-30.781%
2026-06-29	33.8500	34.2500	33.2000	33.3500	-12.329%	35	1,501	-30.885%
2026-06-26	38.0400	38.0400	38.0400	38.0400	-13.741%	1	1,473	-39.406%
2026-06-24	45.4000	45.4000	44.1000	44.1000	-9.945%	2	1,474	-47.732%
2026-06-23	48.9700	48.9700	48.9700	48.9700	-7.569%	10	1,474	-52.930%
2026-06-22	53.8900	53.8900	52.9800	52.9800	+8.900%	8	1,464	-56.493%
2026-06-18	43.7500	48.6500	43.7500	48.6500	-2.700%	6	1,467	-52.621%
2026-06-17	50.4100	50.4100	50.0000	50.0000	-8.257%	5	1,467	-53.900%
2026-06-16	57.0000	60.0000	54.5000	54.5000	-0.638%	4	1,467	-57.706%
2026-06-15	53.6400	55.0000	53.6400	54.8500	-4.840%	23	1,469	-57.976%
2026-06-12	59.5800	59.5800	57.6400	57.6400	-2.089%	2	1,480	-60.010%
2026-06-11	56.5600	58.8700	56.5600	58.8700	+26.602%	2	1,479	-60.846%
2026-06-10	46.5400	47.4500	46.5000	46.5000	-11.429%	3	1,479	-50.430%
2026-06-09	52.5000	52.5000	52.5000	52.5000	-19.602%	1	1,479	-56.095%
2026-06-05	64.6000	66.3000	64.6000	65.3000	-27.444%	15	1,478	-64.701%
2026-06-03	90.7000	90.8500	89.4000	90.0000	+5.325%	48	1,483	-74.389%
2026-06-02	85.4500	85.4500	85.4500	85.4500	+12.582%	4	1,531	-73.025%
2026-06-01	75.9000	75.9000	75.9000	75.9000	-1.989%	1	1,535	-69.631%
2026-05-29	85.3500	85.3500	77.4400	77.4400	-4.158%	6	1,534	-70.235%
2026-05-28	71.0000	80.8000	70.4200	80.8000	+49.519%	25	1,531	-71.473%
2026-05-27	55.1300	55.1300	54.0400	54.0400	-7.782%	3	1,535	-57.346%
2026-05-26	52.0000	58.6300	50.9300	58.6000	+33.182%	108	1,536	-60.666%
2026-05-22	39.5000	44.0000	39.5000	44.0000	+34.557%	2	1,540	-47.614%
2026-05-20	26.7600	32.7000	26.7600	32.7000	+16.370%	2	1,540	-29.511%
2026-05-19	28.1000	28.1000	28.1000	28.1000	-17.474%	1	1,539	-17.972%
2026-05-13	34.0500	34.0500	34.0500	34.0500	+6.075%	2	1,539	-32.305%
2026-05-11	30.1000	32.1500	30.1000	32.1000	+37.473%	10	1,538	-28.193%
2026-05-08	23.3500	23.3500	23.3500	23.3500	+0.086%	1	1,538	-1.285%
2026-05-06	23.3200	23.3300	23.3200	23.3300	-1.975%	7	1,538	-1.200%
2026-05-05	22.2500	23.8000	22.2500	23.8000	+21.120%	5	1,531	-3.151%
2026-05-04	19.6500	19.6500	19.6500	19.6500	-11.486%	1	1,529	+17.303%
2026-05-01	17.0000	22.2000	17.0000	22.2000	+44.156%	26	1,529	+3.829%
2026-04-30	14.0000	15.4000	13.8500	15.4000	+16.490%	20	1,529	+49.675%
2026-04-29	13.2200	13.2200	13.2200	13.2200	-16.855%	1	1,517	+74.357%
2026-04-28	15.9000	15.9000	15.9000	15.9000	+6.783%	6	1,517	+44.969%
2026-04-24	14.2000	14.9000	13.8800	14.8900	+8.686%	9	1,511	+54.802%
2026-04-17	15.0000	15.0000	13.7000	13.7000	-6.164%	2	1,509	+68.248%
2026-04-16	15.2600	15.2600	14.6000	14.6000	-25.128%	2	1,510	+57.877%
2026-04-10	19.5000	19.5000	19.5000	19.5000	+7.914%	1	1,510	+18.205%
2026-04-09	18.0700	18.0700	18.0700	18.0700	+12.938%	1	1,509	+27.559%
2026-04-07	15.8500	16.0000	15.7500	16.0000	+2.894%	3	1,508	+44.063%
2026-03-30	15.5000	15.5500	15.5000	15.5500	-2.813%	11	1,507	+48.232%
2026-03-27	16.0000	16.0000	16.0000	16.0000	-5.045%	1	1,501	+44.063%
2026-03-26	16.8500	16.8500	16.8500	16.8500	-6.596%	1	1,500	+36.795%
2026-03-25	19.4500	19.4500	18.0400	18.0400	+3.500%	4	1,501	+27.772%
2026-03-24	17.4300	17.4300	17.4300	17.4300	+7.792%	1	1,501	+32.243%
2026-03-23	16.9500	16.9500	16.1700	16.1700	-9.157%	3	1,502	+42.548%
2026-03-20	17.8000	17.8000	17.8000	17.8000	-16.038%	1	1,501	+29.494%
2026-03-18	21.2000	21.2000	21.2000	21.2000	+1.097%	1	1,501	+8.726%
2026-03-16	20.9700	20.9700	20.9700	20.9700	-2.465%	1	1,501	+9.919%
2026-03-12	21.5000	21.5000	21.5000	21.5000	-1.512%	1	1,500	+7.209%
2026-03-11	21.0000	22.5500	21.0000	21.8300	-0.773%	6	1,499	+5.589%
2026-03-10	19.7400	22.0000	19.7400	22.0000	+20.219%	3	1,496	+4.773%
2026-03-05	18.3000	18.3000	18.3000	18.3000	-21.459%	1	1,501	+25.956%
2026-03-04	23.3000	23.3500	23.3000	23.3000	+8.171%	40	1,502	-1.073%
2026-03-03	21.5400	21.5400	21.5400	21.5400	+8.133%	1	1,495	+7.010%
2026-02-27	19.9200	19.9200	19.9200	19.9200	-12.440%	1	1,495	+15.713%
2026-02-26	24.0500	26.5500	22.4000	22.7500	-13.333%	26	1,494	+1.319%
2026-02-25	26.8000	26.8000	24.5000	26.2500	-43.059%	12	1,500	-12.190%
2026-02-24	46.0400	46.1000	46.0400	46.1000	+19.029%	2	1,500	-50.000%
2026-02-19	42.7500	42.7600	38.7300	38.7300	-4.370%	3	1,500	-40.485%
2026-02-18	38.2000	40.5000	38.2000	40.5000	+11.570%	5	1,499	-43.086%
2026-02-17	34.3500	36.3000	34.1500	36.3000	+11.009%	92	1,496	-36.501%
2026-02-12	32.6500	32.9700	32.6000	32.7000	+6.515%	8	1,448	-29.511%
2026-02-10	31.1000	31.1000	30.7000	30.7000	-2.848%	2	1,445	-24.919%
2026-02-09	31.0000	31.8500	30.7800	31.6000	+5.158%	74	1,444	-27.057%
2026-02-06	32.1000	32.1000	29.5000	30.0500	-23.731%	3	1,403	-23.295%
2026-02-05	39.5500	39.5500	39.4000	39.4000	-1.005%	2	1,401	-41.497%
2026-02-04	42.3500	42.4000	37.9000	39.8000	+6.560%	33	1,402	-42.085%
2026-02-03	35.4500	37.5000	35.4500	37.3500	+8.104%	3	1,385	-38.286%
2026-02-02	33.6000	34.7000	33.4500	34.5500	+2.522%	21	1,384	-33.285%
2026-01-30	34.4000	35.0000	33.3800	33.7000	+15.017%	106	1,376	-31.602%
2026-01-29	29.3000	29.3000	29.3000	29.3000	-32.952%	2	1,334	-21.331%
2026-01-28	43.5000	43.8000	43.4000	43.7000	+12.339%	4	1,334	-47.254%
2026-01-27	38.9000	38.9000	38.9000	38.9000	-8.016%	1	1,333	-40.746%
2026-01-26	44.4000	45.1000	42.2900	42.2900	+5.593%	46	1,332	-45.495%
2026-01-23	40.0500	40.0500	40.0500	40.0500	-6.969%	1	1,312	-42.447%
2026-01-22	43.3000	43.8000	42.6500	43.0500	+4.111%	18	1,311	-46.458%
2026-01-21	43.4000	45.4500	40.6500	41.3500	+0.218%	63	1,302	-44.256%
2026-01-20	39.5000	43.6000	39.3500	41.2600	-7.696%	81	1,282	-44.135%
2026-01-16	45.0500	45.1500	44.4000	44.7000	+3.833%	12	1,255	-48.434%
2026-01-15	44.9000	45.2500	43.0500	43.0500	+9.264%	13	1,255	-46.458%
2026-01-14	40.1000	40.6000	39.4000	39.4000	-1.500%	42	1,257	-41.497%
2026-01-13	40.0000	40.0000	40.0000	40.0000	-2.081%	1	1,253	-42.375%
2026-01-12	42.1500	43.0500	40.8000	40.8500	+1.365%	22	1,252	-43.574%
2026-01-09	43.3500	43.3500	40.3000	40.3000	-10.444%	26	1,248	-42.804%
2026-01-08	42.5000	45.3200	42.3500	45.0000	+1.810%	81	1,242	-48.778%
2026-01-07	48.9500	48.9500	41.7500	44.2000	-26.578%	47	1,235	-47.851%
2026-01-06	63.3000	63.3000	58.0500	60.2000	-0.905%	59	1,237	-61.711%
2026-01-05	59.6500	61.0000	55.9500	60.7500	+9.955%	198	1,224	-62.058%
2025-12-31	54.9400	55.2500	54.9400	55.2500	-9.322%	11	1,267	-58.281%
2025-12-29	60.9300	60.9300	60.9300	60.9300	-0.115%	1	1,267	-62.170%
2025-12-23	60.8800	61.0000	60.8800	61.0000	-13.744%	2	1,266	-62.213%
2025-12-22	68.0000	70.9600	68.0000	70.7200	+24.617%	12	1,266	-67.407%
2025-12-19	58.4800	58.4800	56.7500	56.7500	+7.481%	4	1,265	-59.383%
2025-12-15	49.0000	52.8000	49.0000	52.8000	-1.658%	3	1,265	-56.345%
2025-12-12	53.8500	53.8500	53.4500	53.6900	-2.824%	3	1,266	-57.068%
2025-12-05	54.7000	55.2500	54.7000	55.2500	-6.356%	5	1,265	-58.281%
2025-12-02	59.0000	59.0000	59.0000	59.0000	-0.623%	1	1,262	-60.932%
2025-12-01	59.3700	59.3700	59.3700	59.3700	-9.703%	2	1,261	-61.176%
2025-11-28	64.9500	65.7500	64.8500	65.7500	+16.269%	4	1,259	-64.943%
2025-11-25	56.8500	56.8500	56.5500	56.5500	+6.417%	2	1,260	-59.240%
2025-11-21	52.0000	53.1400	52.0000	53.1400	-2.226%	6	1,260	-56.624%
2025-11-20	60.0800	60.0800	54.3500	54.3500	-3.464%	10	1,264	-57.590%
2025-11-19	56.0500	56.3000	56.0500	56.3000	+1.077%	4	1,273	-59.059%
2025-11-14	50.9000	55.7000	50.6000	55.7000	-2.792%	22	1,277	-58.618%
2025-11-13	57.2500	57.4000	57.1500	57.3000	-9.707%	28	1,277	-59.773%
2025-11-12	63.4600	63.4600	63.4600	63.4600	+2.520%	1	1,277	-63.678%
2025-11-11	61.9000	61.9000	61.9000	61.9000	-6.354%	1	1,277	-62.763%
2025-11-10	65.8500	66.2000	65.5000	66.1000	+10.628%	6	1,276	-65.129%
2025-11-07	59.0000	59.7500	55.8700	59.7500	-11.481%	18	1,275	-61.423%
2025-11-06	66.1500	67.5000	66.0700	67.5000	-3.115%	10	1,284	-65.852%
2025-11-05	69.6700	69.6700	69.6700	69.6700	+14.251%	2	1,288	-66.915%
2025-11-04	56.2500	60.9800	56.2500	60.9800	-3.390%	11	1,288	-62.201%
2025-11-03	59.9300	63.1700	59.9300	63.1200	+1.463%	10	1,284	-63.482%
2025-10-31	61.3500	62.2100	61.3500	62.2100	+35.210%	5	1,284	-62.948%
2025-10-30	45.5500	46.0100	45.0500	46.0100	-7.051%	20	1,286	-49.902%
2025-10-27	49.1000	49.5000	49.1000	49.5000	+32.708%	2	1,296	-53.434%
2025-10-21	37.6000	37.6000	37.3000	37.3000	-9.466%	2	1,296	-38.204%
2025-10-20	41.2000	41.2000	41.2000	41.2000	-0.242%	4	1,296	-44.053%
2025-10-17	42.5500	42.6500	41.3000	41.3000	+2.993%	4	1,294	-44.189%
2025-10-14	40.4000	40.4000	40.1000	40.1000	-4.864%	2	1,295	-42.519%
2025-10-13	42.1500	42.1500	42.1500	42.1500	+11.214%	1	1,295	-45.314%
2025-10-01	37.9000	37.9000	37.9000	37.9000	+3.552%	2	1,294	-39.182%
2025-09-29	36.4900	36.6000	36.4900	36.6000	+1.357%	6	1,295	-37.022%
2025-09-26	33.5000	36.1100	33.5000	36.1100	-2.220%	340	1,295	-36.167%
2025-09-25	32.7300	36.9300	31.0500	36.9300	+6.488%	1,001	1,634	-37.585%
2025-09-24	36.4100	36.4100	34.5000	34.6800	+4.458%	1,002	1,673	-33.535%
2025-09-23	33.0000	33.2000	33.0000	33.2000	+0.302%	10	2,584	-30.572%
2025-09-22	31.5800	33.1000	31.5800	33.1000	+9.205%	8	2,584	-30.363%
2025-09-19	30.3100	30.3100	30.3100	30.3100	+20.278%	1	2,588	-23.952%
2025-09-09	23.3000	25.2000	23.2500	25.2000	+6.329%	19	2,588	-8.532%
2025-09-04	23.5000	23.8000	23.5000	23.7000	-0.629%	22	2,588	-2.743%
2025-09-03	23.5000	23.8500	23.3500	23.8500	-0.625%	50	2,588	-3.354%
2025-08-28	23.9000	24.0000	23.9000	24.0000	+12.676%	8	2,572	-3.958%
2025-08-27	21.2000	21.4000	21.1000	21.3000	-17.570%	22	2,572	+8.216%
2025-08-22	24.3000	25.8400	24.3000	25.8400	+18.532%	2	2,571	-10.797%
2025-08-21	22.8500	22.9500	21.8000	21.8000	-20.583%	44	2,572	+5.734%
2025-08-20	28.5000	28.5000	27.4500	27.4500	-21.302%	26	2,572	-16.029%
2025-08-18	32.5000	34.8800	32.2000	34.8800	+74.226%	1,005	2,572	-33.916%
2025-08-08	20.0200	20.0200	20.0200	20.0200	-4.576%	2	1,591	+15.135%
2025-08-07	20.9800	20.9800	20.9800	20.9800	-1.038%	4	1,589	+9.867%
2025-08-06	21.2000	21.2000	21.2000	21.2000	+6.106%	1	1,589	+8.726%
2025-07-24	19.9100	19.9800	19.9100	19.9800	-4.402%	1,000	1,590	+15.365%
2025-07-23	20.9000	21.3000	20.9000	20.9000	-2.791%	27	596	+10.287%
2025-07-22	20.8000	21.7500	20.8000	21.5000	+27.219%	397	576	+7.209%
2025-07-08	16.9000	16.9000	16.9000	16.9000	-30.879%	1	374	+36.391%
2025-07-03	24.4500	24.4500	24.4500	24.4500	+29.160%	1	373	-5.726%
2025-07-02	18.9300	18.9300	18.9300	18.9300	+60.560%	1	373	+21.764%
2025-06-23	11.7900	11.7900	11.7900	11.7900	-6.056%	1	373	+95.505%
2025-06-20	12.5500	12.5500	12.5500	12.5500	+5.374%	2	373	+83.665%
2025-06-17	11.9100	11.9100	11.9100	11.9100	-51.684%	1	372	+93.535%
2025-06-13	22.5000	25.2500	22.5000	24.6500	+16.548%	706	372	-6.491%
2025-06-11	21.1500	21.1500	21.1500	21.1500	+10.733%	8	27	+8.983%
2025-06-09	19.1000	19.1000	19.1000	19.1000	-9.693%	8	30	+20.681%
2025-06-05	21.2000	21.2000	21.0500	21.1500	+3.171%	20	27	+8.983%
2025-05-19	20.4000	20.5000	20.4000	20.5000	-30.976%	8	22	+12.439%
2025-05-14	29.7000	29.7000	29.7000	29.7000	-3.257%	1	16	-22.391%
2025-05-13	31.0000	31.0000	30.7000	30.7000	+198.058%	2	16	-24.919%
2025-03-28	10.3000	10.3000	10.3000	10.3000	-19.025%	4	15	+123.786%
2025-03-04	12.7200	12.7200	12.7200	12.7200	-2.678%	1	15	+81.211%
2025-02-28	13.0700	13.0700	13.0700	13.0700	-24.799%	2	14	+76.358%
2025-02-21	17.3800	17.3800	17.3800	17.3800	-30.201%	2	14	+32.624%
2025-01-23	24.9000	24.9000	24.9000	24.9000	-38.473%	3	13	-7.430%
2024-12-11	40.5400	40.5400	40.4700	40.4700	+28.476%	4	10	-43.044%
2024-11-13	31.5000	31.5000	31.5000	31.5000	-23.913%	1	6	-26.825%
2024-11-07	40.0000	41.4000	40.0000	41.4000	-23.687%	3	7	-44.324%
2024-11-04	53.4300	54.4500	53.4300	54.2500	-6.675%	4	9	-57.512%
2024-10-08	57.9800	58.1300	57.9700	58.1300	-3.758%	8	7	-60.347%
2024-10-07	60.4000	60.4000	60.4000	60.4000	-6.646%	2	8	-61.838%
2024-10-02	64.5000	64.7000	64.5000	64.7000	-14.191%	2	8	-64.374%
2024-09-30	75.4500	75.4500	75.4000	75.4000	-6.822%	3	8	-69.430%
2024-09-27	80.3000	80.9200	80.3000	80.9200	+20.596%	16	8	-71.515%
2024-09-20	65.3500	67.1500	65.3500	67.1000	0.000%	14	4	-65.648%