Dark

FSLR20270115C320
FSLR Jan 15 2027 320.00 Call (FSLR270115C00320000)
option OPRA

EOD

Sep 2, 2026

2.86-14.627%(-0.49)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	3.2000	3.2000	2.8600	2.8600	-14.627%	5	4,581	0.000%
2026-09-01	3.5700	3.6000	3.2900	3.3500	-10.667%	7	4,584	-14.627%
2026-08-31	4.0000	4.0000	3.7500	3.7500	-10.072%	3	4,585	-23.733%
2026-08-28	5.2600	5.2600	4.1000	4.1700	-24.319%	7	4,586	-31.415%
2026-08-27	5.6200	5.6200	5.1800	5.5100	+15.031%	6	4,584	-48.094%
2026-08-26	5.1000	5.1000	4.4200	4.7900	-9.623%	6	4,581	-40.292%
2026-08-25	5.3600	5.3600	5.0200	5.3000	-7.826%	3	4,581	-46.038%
2026-08-24	5.5400	5.9000	5.5400	5.7500	-14.562%	11	4,582	-50.261%
2026-08-21	6.8500	6.8500	6.7300	6.7300	-5.874%	3	4,586	-57.504%
2026-08-20	8.6700	8.6700	7.0000	7.1500	-17.149%	33	4,583	-60.000%
2026-08-19	8.6300	8.6300	8.6300	8.6300	+7.472%	1	4,555	-66.860%
2026-08-18	8.1100	8.1900	8.0300	8.0300	-2.073%	1,001	4,555	-64.384%
2026-08-17	9.7500	9.7500	8.2000	8.2000	-17.753%	33	4,940	-65.122%
2026-08-14	10.8000	10.8000	9.9700	9.9700	-1.189%	6	4,935	-71.314%
2026-08-13	9.5500	10.0900	9.5500	10.0900	-8.522%	7	4,933	-71.655%
2026-08-12	14.7000	14.7000	10.7400	11.0300	-27.339%	46	4,931	-74.071%
2026-08-11	15.1800	15.1800	15.1800	15.1800	-0.784%	1	4,890	-81.159%
2026-08-10	18.1400	18.1400	14.6000	15.3000	-28.837%	1,007	4,889	-81.307%
2026-08-07	20.6000	22.3500	20.3500	21.5000	-8.316%	16	4,329	-86.698%
2026-08-06	23.4500	23.4500	23.4500	23.4500	+6.591%	4	4,322	-87.804%
2026-08-04	22.0000	22.0000	22.0000	22.0000	+2.948%	1	4,322	-87.000%
2026-08-03	18.0000	21.3700	18.0000	21.3700	+124.947%	2	4,323	-86.617%
2026-07-30	9.5000	9.5000	9.5000	9.5000	-8.654%	1	4,323	-69.895%
2026-07-28	10.3600	10.4000	10.3600	10.4000	-3.704%	2	4,323	-72.500%
2026-07-27	10.8000	10.8000	10.8000	10.8000	-1.460%	10	4,324	-73.519%
2026-07-24	10.9500	10.9600	10.9500	10.9600	-2.578%	10	4,334	-73.905%
2026-07-23	12.1200	12.1200	11.2500	11.2500	-13.127%	3	4,334	-74.578%
2026-07-22	12.9500	12.9900	12.9500	12.9500	+7.025%	10	4,335	-77.915%
2026-07-21	12.0000	12.1000	11.8000	12.1000	+2.456%	30	4,335	-76.364%
2026-07-20	12.0500	12.0500	11.8100	11.8100	-6.270%	65	4,305	-75.783%
2026-07-17	12.0200	12.6000	12.0200	12.6000	-8.497%	3	4,274	-77.302%
2026-07-16	13.8500	13.8500	13.7500	13.7700	-16.292%	5	4,275	-79.230%
2026-07-14	17.2100	17.2100	16.2000	16.4500	-13.421%	6	4,277	-82.614%
2026-07-10	19.0000	19.0000	19.0000	19.0000	0.000%	4	4,275	-84.947%
2026-07-07	20.7500	20.7500	19.0000	19.0000	-15.179%	8	4,275	-84.947%
2026-07-06	21.4000	22.6500	21.4000	22.4000	+29.107%	80	4,277	-87.232%
2026-07-02	16.9000	17.7000	16.8000	17.3500	-21.493%	180	4,354	-83.516%
2026-06-30	22.1000	22.1000	22.1000	22.1000	+1.843%	6	4,354	-87.059%
2026-06-29	21.7000	21.7000	21.7000	21.7000	-15.564%	1	4,354	-86.820%
2026-06-26	26.3600	26.3600	25.7000	25.7000	-13.758%	12	4,353	-88.872%
2026-06-23	29.8000	29.8000	29.8000	29.8000	-12.993%	2	4,342	-90.403%
2026-06-22	34.3000	34.8500	34.2500	34.2500	+6.864%	7	4,342	-91.650%
2026-06-18	32.0500	32.0500	32.0500	32.0500	-9.896%	1	4,335	-91.076%
2026-06-17	35.0500	35.5700	35.0000	35.5700	-8.982%	3	4,335	-91.960%
2026-06-15	36.7500	39.0800	36.7500	39.0800	-2.519%	12	4,335	-92.682%
2026-06-12	39.9000	40.0900	39.9000	40.0900	+0.982%	2	4,330	-92.866%
2026-06-11	36.0000	39.7000	36.0000	39.7000	+15.407%	4	4,331	-92.796%
2026-06-10	34.4000	34.4000	34.4000	34.4000	-4.444%	3	4,327	-91.686%
2026-06-09	39.5500	39.5500	33.0000	36.0000	-19.911%	15	4,325	-92.056%
2026-06-08	44.9500	44.9500	44.9500	44.9500	-3.333%	1	4,320	-93.637%
2026-06-05	53.9500	53.9500	46.5000	46.5000	-31.768%	18	4,319	-93.849%
2026-06-04	60.5000	68.1500	60.5000	68.1500	+0.814%	2,012	4,334	-95.803%
2026-06-03	59.2900	67.6000	59.2900	67.6000	+9.421%	34	3,872	-95.769%
2026-06-02	60.5500	61.7800	59.1000	61.7800	+6.206%	22	3,890	-95.371%
2026-06-01	58.1700	58.1700	58.1700	58.1700	+5.764%	1	3,902	-95.083%
2026-05-29	62.8400	62.8400	55.0000	55.0000	+3.481%	22	3,901	-94.800%
2026-05-28	53.4500	53.5000	53.1500	53.1500	+32.676%	8	3,902	-94.619%
2026-05-27	36.4500	40.1700	36.4500	40.0600	+6.827%	180	3,894	-92.861%
2026-05-26	34.1500	37.5000	34.0500	37.5000	+21.124%	26	4,074	-92.373%
2026-05-22	29.4000	30.9600	28.9700	30.9600	+6.575%	72	4,080	-90.762%
2026-05-21	27.8000	29.0500	27.8000	29.0500	+93.023%	40	4,091	-90.155%
2026-05-19	15.5500	15.5500	15.0500	15.0500	-19.086%	2	4,091	-80.997%
2026-05-15	18.5000	18.9900	18.5000	18.6000	-7.463%	22	4,091	-84.624%
2026-05-14	19.3000	20.1000	19.1100	20.1000	+59.019%	53	4,091	-85.771%
2026-05-01	11.0000	13.5500	11.0000	12.6400	+43.636%	17	4,115	-77.373%
2026-04-27	8.8000	8.8000	8.8000	8.8000	+36.434%	5	4,115	-67.500%
2026-04-21	6.4500	6.4500	6.4500	6.4500	-9.790%	1	4,109	-55.659%
2026-04-17	7.1500	7.1500	7.1500	7.1500	-30.583%	1	4,109	-60.000%
2026-04-08	10.3000	10.3000	10.3000	10.3000	+18.527%	10	4,110	-72.233%
2026-04-07	8.6900	8.6900	8.6900	8.6900	-3.444%	1	4,100	-67.089%
2026-03-31	9.0000	9.0000	9.0000	9.0000	+1.695%	1	4,100	-68.222%
2026-03-27	8.8500	8.8500	8.8500	8.8500	-3.279%	1	4,099	-67.684%
2026-03-24	9.2800	9.2800	9.1500	9.1500	-1.081%	2	4,099	-68.743%
2026-03-23	9.5000	9.5000	9.1300	9.2500	-27.621%	100	4,099	-69.081%
2026-03-12	12.9500	12.9500	12.7800	12.7800	+6.946%	34	4,099	-77.621%
2026-03-10	12.0500	12.0500	11.9500	11.9500	+10.240%	2	4,099	-76.067%
2026-03-06	10.8400	10.8400	10.8400	10.8400	-19.405%	1	4,169	-73.616%
2026-03-02	13.4000	13.4500	13.4000	13.4500	+16.957%	2	4,169	-78.736%
2026-02-27	11.8500	11.8500	11.5000	11.5000	-17.563%	8	4,169	-75.130%
2026-02-26	14.3000	14.4500	13.9400	13.9500	-19.597%	8	4,170	-79.498%
2026-02-25	15.5200	17.5000	15.5200	17.3500	-42.147%	27	4,165	-83.516%
2026-02-24	30.8500	30.8500	29.9900	29.9900	-0.233%	4	4,165	-90.463%
2026-02-23	29.3100	30.7500	29.3100	30.0600	+5.289%	31	4,165	-90.486%
2026-02-20	31.3500	32.1000	28.5500	28.5500	+13.294%	1,257	4,164	-89.982%
2026-02-19	27.2000	29.1500	24.5400	25.2000	-2.515%	508	3,474	-88.651%
2026-02-18	24.6300	25.9000	24.2600	25.8500	+14.889%	123	3,221	-88.936%
2026-02-13	22.5000	22.7000	22.4000	22.5000	+11.441%	8	3,186	-87.289%
2026-02-12	20.8000	21.0400	20.1600	20.1900	-8.018%	17	3,186	-85.835%
2026-02-11	22.0500	22.0500	21.9500	21.9500	-4.148%	16	3,184	-86.970%
2026-02-10	22.9000	22.9000	22.9000	22.9000	+15.075%	5	3,184	-87.511%
2026-02-09	20.8000	20.8000	19.6500	19.9000	+6.417%	15	3,184	-85.628%
2026-02-06	20.1500	20.2500	18.7000	18.7000	-27.067%	54	3,182	-84.706%
2026-02-05	25.4500	25.8000	25.3500	25.6400	+5.082%	86	3,181	-88.846%
2026-02-04	27.5000	28.2500	23.9000	24.4000	-4.314%	64	3,178	-88.279%
2026-02-03	23.2000	27.2500	23.2000	25.5000	+18.550%	66	3,174	-88.784%
2026-02-02	21.0500	22.0400	20.9000	21.5100	+1.033%	450	3,166	-86.704%
2026-01-30	21.4000	21.7100	21.0500	21.2900	+19.944%	83	3,051	-86.566%
2026-01-29	18.1300	18.3600	17.3000	17.7500	-37.168%	182	3,042	-83.887%
2026-01-28	27.8000	28.2500	27.8000	28.2500	+12.550%	82	3,041	-89.876%
2026-01-27	26.7000	27.8000	24.9500	25.1000	-5.639%	199	3,030	-88.606%
2026-01-26	28.3700	29.7000	26.3500	26.6000	-0.746%	372	3,024	-89.248%
2026-01-21	26.5500	26.8000	26.5500	26.8000	-8.844%	4	2,988	-89.328%
2026-01-16	29.6000	29.6000	29.2400	29.4000	+6.909%	18	2,987	-90.272%
2026-01-12	27.4000	27.5000	27.4000	27.5000	+5.566%	10	2,987	-89.600%
2026-01-09	25.4500	26.1500	25.4500	26.0500	-11.092%	10	2,982	-89.021%
2026-01-08	27.8500	29.3000	27.7000	29.3000	+3.717%	16	2,979	-90.239%
2026-01-07	27.5000	29.0000	26.9500	28.2500	-29.198%	43	2,972	-89.876%
2026-01-06	40.3900	40.9500	39.5000	39.9000	-3.623%	58	2,977	-92.832%
2026-01-05	40.1500	41.5000	40.1500	41.4000	+9.814%	4	2,976	-93.092%
2026-01-02	37.7000	37.7000	37.7000	37.7000	-9.157%	1	2,976	-92.414%
2025-12-26	41.5000	41.5000	41.5000	41.5000	-16.331%	1	2,977	-93.108%
2025-12-22	40.7000	50.5000	40.7000	49.6000	+45.455%	13	2,978	-94.234%
2025-12-15	34.1000	34.1000	34.1000	34.1000	-17.453%	2	2,972	-91.613%
2025-12-01	41.3100	41.3100	41.3100	41.3100	+5.517%	10	2,970	-93.077%
2025-11-24	39.3500	39.6500	38.8000	39.1500	+3.654%	24	2,970	-92.695%
2025-11-17	37.9800	37.9800	37.7700	37.7700	-17.443%	4	2,969	-92.428%
2025-11-11	45.7500	45.7500	45.7500	45.7500	-2.348%	50	2,968	-93.749%
2025-11-10	47.3500	47.3500	46.8500	46.8500	+6.477%	8	2,968	-93.895%
2025-11-07	41.8800	44.0000	38.7000	44.0000	-10.296%	11,060	2,968	-93.500%
2025-11-06	47.3300	49.0500	47.3300	49.0500	+5.032%	23	10,985	-94.169%
2025-11-05	46.7000	46.7000	46.7000	46.7000	+3.778%	1	10,990	-93.876%
2025-10-31	37.9000	45.0000	37.9000	45.0000	+40.625%	23	10,990	-93.644%
2025-10-28	33.0000	33.0000	32.0000	32.0000	+16.406%	11	10,970	-91.063%
2025-10-17	27.4900	27.4900	27.4900	27.4900	-18.476%	8	10,969	-89.596%
2025-10-15	29.4000	34.0300	29.4000	33.7200	+25.353%	1,004	10,969	-91.518%
2025-10-10	26.9000	26.9000	26.9000	26.9000	-0.260%	999	11,969	-89.368%
2025-10-09	27.0000	27.0000	26.9700	26.9700	+9.412%	2	10,970	-89.396%
2025-10-07	25.1000	25.1000	24.6500	24.6500	-3.861%	17	10,969	-88.398%
2025-10-06	25.6400	25.6400	25.6400	25.6400	-0.620%	1	10,969	-88.846%
2025-10-03	25.1800	25.8900	25.1800	25.8000	+0.194%	188	10,969	-88.915%
2025-10-02	25.3000	27.0100	24.7500	25.7500	+4.251%	2,049	10,932	-88.893%
2025-10-01	23.9500	24.7000	23.6500	24.7000	+6.695%	1,002	8,902	-88.421%
2025-09-26	23.1500	23.1500	23.1500	23.1500	+8.685%	179	7,924	-87.646%
2025-09-25	19.4500	21.3000	19.4500	21.3000	-7.592%	3	7,765	-86.573%
2025-09-24	25.2500	25.2500	23.0500	23.0500	+6.467%	773	7,765	-87.592%
2025-09-23	20.7000	22.0000	19.5500	21.6500	+12.878%	3,001	7,037	-86.790%
2025-09-22	19.2500	20.2600	17.9500	19.1800	+18.762%	2,737	4,072	-85.089%
2025-09-15	15.4000	16.2000	15.4000	16.1500	0.000%	32	2,039	-82.291%
2025-09-05	14.9500	16.9500	14.9500	16.1500	+25.194%	110	2,039	-82.291%
2025-08-21	13.3000	13.3000	12.8500	12.9000	-22.985%	78	2,035	-77.829%
2025-08-20	17.5500	17.6500	15.8700	16.7500	-25.390%	2,216	2,035	-82.925%
2025-08-18	20.9000	22.4500	20.9000	22.4500	+78.884%	7	110	-87.261%
2025-08-15	12.4000	12.5500	12.4000	12.5500	-7.721%	17	112	-77.211%
2025-08-06	13.6000	13.6000	13.6000	13.6000	+0.369%	10	95	-78.971%
2025-08-05	12.1500	13.6500	12.0100	13.5500	+3.831%	20	95	-78.893%
2025-07-29	13.1500	13.1500	13.0500	13.0500	-4.883%	14	88	-78.084%
2025-07-28	13.5700	13.7200	13.5700	13.7200	-6.027%	2	74	-79.155%
2025-07-25	13.3500	14.6000	13.3500	14.6000	+14.510%	3	74	-80.411%
2025-07-24	12.4000	12.7500	12.4000	12.7500	-1.544%	8	72	-77.569%
2025-07-23	13.0500	13.0500	12.9500	12.9500	-5.818%	4	64	-77.915%
2025-07-22	13.3000	13.7500	13.2000	13.7500	+8.353%	21	61	-79.200%
2025-07-21	12.6900	12.6900	12.6900	12.6900	+71.719%	1	40	-77.463%
2025-06-18	7.3900	7.3900	7.3900	7.3900	-47.958%	1	40	-61.299%
2025-06-05	13.3000	14.2500	13.3000	14.2000	+46.091%	3	40	-79.859%
2025-06-02	9.7200	9.7200	9.7200	9.7200	-9.749%	3	40	-70.576%
2025-05-29	10.7700	10.7700	10.7700	10.7700	-51.855%	3	43	-73.445%
2025-05-13	22.5000	22.5000	22.3700	22.3700	+174.479%	4	43	-87.215%
2025-05-09	8.1500	8.1500	8.1500	8.1500	+60.118%	2	45	-64.908%
2025-04-16	5.0900	5.0900	5.0900	5.0900	-2.115%	1	44	-43.811%
2025-04-11	5.2000	5.2000	5.2000	5.2000	-24.088%	6	44	-45.000%
2025-04-08	6.8500	6.8500	6.8500	6.8500	-1.862%	1	46	-58.248%
2025-03-20	6.9800	6.9800	6.9800	6.9800	-31.232%	1	46	-59.026%
2025-03-12	10.3300	10.3300	10.1500	10.1500	0.000%	15	46	-71.823%
2025-03-11	9.7500	10.3600	9.7500	10.1500	+26.875%	65	46	-71.823%
2025-03-03	8.0000	8.0000	8.0000	8.0000	-5.882%	1	84	-64.250%
2025-02-28	8.5000	8.5000	8.5000	8.5000	-35.115%	2	83	-66.353%
2025-02-26	13.1000	13.1000	13.1000	13.1000	+19.417%	1	84	-78.168%
2025-02-24	10.9800	10.9800	10.9700	10.9700	-23.287%	10	84	-73.929%
2025-02-19	14.3000	14.3000	14.3000	14.3000	-45.627%	1	84	-80.000%
2025-01-06	26.3000	26.3000	26.3000	26.3000	+4.781%	3	80	-89.125%
2024-12-23	25.1000	25.1000	25.1000	25.1000	+7.265%	10	80	-88.606%
2024-12-20	23.4000	23.4000	23.4000	23.4000	+4.464%	10	70	-87.778%
2024-12-19	22.5500	22.5500	22.4000	22.4000	-20.341%	60	64	-87.232%
2024-11-06	23.9000	28.1200	22.3000	28.1200	-23.794%	14	15	-89.829%
2024-10-10	36.9000	36.9000	36.9000	36.9000	-20.388%	2	17	-92.249%
2024-10-04	46.1000	46.3500	46.1000	46.3500	-6.647%	4	16	-93.830%
2024-10-03	49.6000	49.8000	49.6000	49.6500	+2.329%	3	15	-94.240%
2024-10-02	48.5200	48.5200	48.5200	48.5200	-10.231%	1	12	-94.106%
2024-09-24	54.0500	54.0500	54.0500	54.0500	+7.030%	1	11	-94.709%
2024-09-20	50.5000	50.5000	50.5000	50.5000	-9.173%	4	10	-94.337%
2024-09-18	53.5000	58.0000	53.5000	55.6000	0.000%	12	12	-94.856%