Dark

FSLR20270115P170
FSLR Jan 15 2027 170.00 Put (FSLR270115P00170000)
option OPRA

EOD

Sep 2, 2026

10.95+5.288%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	10.9500	10.9500	10.9500	10.9500	+5.288%	1	4,533	0.000%
2026-09-01	10.5400	10.5400	10.3800	10.4000	-0.288%	6	4,533	+5.288%
2026-08-31	9.9500	10.4300	9.9500	10.4300	+2.155%	8	4,533	+4.986%
2026-08-28	10.7000	10.7000	10.1500	10.2100	+7.474%	295	4,528	+7.248%
2026-08-27	9.2500	9.5000	9.2500	9.5000	-12.037%	7	4,491	+15.263%
2026-08-26	10.5500	10.8000	10.5500	10.8000	0.000%	28	4,494	+1.389%
2026-08-25	10.7000	10.8000	10.6000	10.8000	+20.000%	13	4,498	+1.389%
2026-08-21	9.3500	9.3500	8.7200	9.0000	+1.124%	4	4,498	+21.667%
2026-08-13	9.1500	9.1500	8.9000	8.9000	+4.706%	3	4,499	+23.034%
2026-08-10	8.5000	8.5000	8.5000	8.5000	+21.429%	1	4,498	+28.824%
2026-08-07	7.0000	7.0000	7.0000	7.0000	-30.000%	1	4,497	+56.429%
2026-08-06	9.3000	10.0000	9.3000	10.0000	-8.592%	2	4,497	+9.500%
2026-08-05	10.9400	10.9400	10.9400	10.9400	+2.627%	5	4,496	+0.091%
2026-08-04	11.0100	11.2500	10.6600	10.6600	-14.720%	6	4,501	+2.720%
2026-08-03	12.5000	12.5000	12.5000	12.5000	-13.793%	3	4,503	-12.400%
2026-07-31	14.7200	14.7200	14.5000	14.5000	-18.768%	3	4,506	-24.483%
2026-07-30	17.8000	17.8500	17.8000	17.8500	-7.752%	2	4,509	-38.655%
2026-07-28	18.8000	19.3500	18.8000	19.3500	+5.738%	5	4,509	-43.411%
2026-07-21	18.2500	18.3000	18.2500	18.3000	+1.385%	6	4,506	-40.164%
2026-07-20	18.0500	18.0500	18.0500	18.0500	+8.084%	2	4,511	-39.335%
2026-07-17	18.3500	18.3500	16.5000	16.7000	+18.777%	5	4,511	-34.431%
2026-07-09	14.0600	14.0600	14.0600	14.0600	-0.071%	1	4,511	-22.119%
2026-07-07	14.0700	14.0700	14.0700	14.0700	+2.701%	460	4,510	-22.175%
2026-07-06	13.4500	13.7800	13.4000	13.7000	+9.600%	6	4,050	-20.073%
2026-06-25	12.5000	12.5000	12.5000	12.5000	+7.945%	5	4,048	-12.400%
2026-06-24	11.5800	11.5800	11.5800	11.5800	+12.976%	1	4,043	-5.440%
2026-06-22	10.8200	10.8200	10.2500	10.2500	+2.500%	3	4,043	+6.829%
2026-06-15	10.0000	10.0000	10.0000	10.0000	-18.765%	1	4,040	+9.500%
2026-06-05	8.5400	12.3100	8.5400	12.3100	+58.430%	2	4,039	-11.048%
2026-06-04	7.7700	7.7700	7.7700	7.7700	+5.000%	1	4,041	+40.927%
2026-06-02	7.4000	7.4000	7.4000	7.4000	+3.641%	1,500	4,040	+47.973%
2026-05-29	6.9100	7.1400	6.9100	7.1400	+5.935%	2	5,456	+53.361%
2026-05-28	7.3600	7.5000	6.7400	6.7400	-20.706%	15	5,456	+62.463%
2026-05-27	8.2000	8.6800	8.2000	8.5000	-11.088%	35	5,441	+28.824%
2026-05-22	10.7000	10.7000	9.5000	9.5600	-9.811%	20	5,406	+14.540%
2026-05-21	10.6000	10.6000	10.6000	10.6000	-16.206%	1	5,385	+3.302%
2026-05-20	12.6500	12.6500	12.6500	12.6500	-2.317%	1	5,385	-13.439%
2026-05-19	13.1000	13.1500	12.9500	12.9500	+5.285%	4	5,385	-15.444%
2026-05-18	12.3000	12.3000	12.3000	12.3000	-3.906%	1	5,385	-10.976%
2026-05-12	12.2000	12.8500	11.9500	12.8000	+16.470%	18	5,385	-14.453%
2026-05-11	10.9900	10.9900	10.9900	10.9900	-17.368%	1	5,386	-0.364%
2026-05-08	13.5500	13.6500	13.3000	13.3000	-6.535%	8	5,387	-17.669%
2026-05-07	14.2300	14.2300	14.2300	14.2300	-4.175%	1	5,387	-23.050%
2026-05-06	14.8500	14.8500	14.8500	14.8500	+7.143%	1	5,388	-26.263%
2026-05-05	14.7000	14.9000	13.8600	13.8600	-16.000%	107	5,388	-20.996%
2026-05-04	15.9500	16.6000	15.9500	16.5000	+11.486%	22	5,387	-33.636%
2026-05-01	15.8500	15.8500	14.7500	14.8000	-15.235%	13	5,386	-26.014%
2026-04-30	17.4600	17.4600	17.4600	17.4600	-12.700%	10	5,386	-37.285%
2026-04-28	19.9500	20.0000	19.9500	20.0000	-2.582%	260	5,386	-45.250%
2026-04-23	20.5300	20.5300	20.5300	20.5300	-9.440%	1	5,190	-46.663%
2026-04-21	21.5700	22.6700	21.5700	22.6700	+11.951%	3	5,186	-51.698%
2026-04-14	20.0000	20.2500	19.9900	20.2500	-17.750%	11	5,186	-45.926%
2026-03-20	24.5300	24.8500	24.0400	24.6200	+0.902%	11	5,185	-55.524%
2026-03-13	24.4000	24.4000	24.4000	24.4000	-4.873%	1	5,183	-55.123%
2026-03-03	25.1000	25.6500	25.0500	25.6500	+4.694%	50	5,184	-57.310%
2026-03-02	24.5000	24.8500	24.1500	24.5000	-3.162%	42	5,134	-55.306%
2026-02-27	25.2000	25.4000	25.0000	25.3000	+8.073%	14	5,137	-56.719%
2026-02-26	23.6000	23.8000	23.4100	23.4100	+6.409%	31	5,137	-53.225%
2026-02-25	21.0000	22.0000	21.0000	22.0000	+21.212%	4	5,132	-50.227%
2026-02-13	18.1000	18.3000	18.1000	18.1500	+1.397%	8	5,132	-39.669%
2026-02-10	17.9000	17.9000	17.9000	17.9000	+11.526%	2	5,132	-38.827%
2026-02-03	15.9000	16.0500	15.9000	16.0500	-9.065%	2	5,132	-31.776%
2026-01-30	17.4500	17.6500	17.4500	17.6500	-6.117%	56	5,132	-37.960%
2026-01-29	19.8000	20.4000	18.8000	18.8000	+36.232%	123	5,100	-41.755%
2026-01-28	13.8500	13.9000	13.7400	13.8000	-8.609%	10	5,147	-20.652%
2026-01-14	15.1000	15.1000	15.1000	15.1000	-3.514%	1	5,147	-27.483%
2026-01-09	15.6500	15.6500	15.6500	15.6500	-0.949%	2	5,147	-30.032%
2026-01-07	15.8000	15.8000	15.8000	15.8000	+33.898%	1	5,147	-30.696%
2026-01-06	11.8000	11.8000	11.8000	11.8000	-3.673%	1	5,146	-7.203%
2026-01-05	11.6500	12.2500	11.6500	12.2500	+7.456%	2	5,147	-10.612%
2026-01-02	11.4000	11.4000	11.4000	11.4000	-0.437%	1	5,147	-3.947%
2025-12-22	11.4500	11.4500	11.4500	11.4500	-13.910%	7	5,147	-4.367%
2025-12-18	13.3500	13.3500	13.3000	13.3000	-13.636%	3	5,147	-17.669%
2025-12-16	15.4000	15.4000	15.4000	15.4000	+18.462%	1	5,147	-28.896%
2025-11-28	13.0000	13.0000	13.0000	13.0000	-13.218%	3	5,148	-15.769%
2025-11-24	14.9800	14.9800	14.9800	14.9800	-8.379%	1	5,151	-26.903%
2025-11-21	17.1500	17.1500	16.3500	16.3500	+5.145%	12	5,151	-33.028%
2025-11-20	15.6000	15.6000	15.5500	15.5500	-3.715%	2	5,139	-29.582%
2025-11-19	15.9600	16.1500	15.6800	16.1500	-4.438%	42	5,137	-32.198%
2025-11-14	16.9000	16.9000	16.9000	16.9000	+9.032%	1	5,137	-35.207%
2025-11-13	15.5000	15.5000	15.5000	15.5000	+8.619%	2	5,137	-29.355%
2025-11-12	14.6500	14.6500	14.2700	14.2700	+6.493%	6	5,137	-23.266%
2025-11-10	13.4000	13.4000	13.4000	13.4000	+0.224%	1	5,137	-18.284%
2025-11-06	13.3700	13.3700	13.3700	13.3700	-3.116%	3	5,137	-18.100%
2025-11-05	13.8000	13.8000	13.8000	13.8000	-1.919%	13	5,134	-20.652%
2025-10-31	14.0700	14.0700	14.0700	14.0700	-27.098%	1	5,130	-22.175%
2025-10-17	19.3000	19.3000	19.3000	19.3000	+2.605%	7	5,130	-43.264%
2025-10-16	18.8100	18.8100	18.8100	18.8100	-5.239%	2	5,130	-41.786%
2025-09-24	19.8500	19.8500	19.8500	19.8500	+0.506%	1	5,132	-44.836%
2025-09-22	20.0000	20.0000	19.7500	19.7500	-5.457%	8	5,133	-44.557%
2025-09-17	20.8900	20.8900	20.8900	20.8900	-12.958%	1	5,141	-47.583%
2025-09-09	24.0000	24.0000	24.0000	24.0000	+5.263%	1	5,140	-54.375%
2025-09-05	22.8000	22.8000	22.8000	22.8000	-8.249%	3	5,141	-51.974%
2025-08-29	24.2800	24.8500	23.8500	24.8500	+5.207%	2,007	3,447	-55.936%
2025-08-26	23.8000	23.8100	23.6200	23.6200	-1.172%	1,000	2,692	-53.641%
2025-08-22	23.8500	23.9000	23.8000	23.9000	+2.575%	37	2,692	-54.184%
2025-08-21	23.3000	23.3000	23.3000	23.3000	+6.636%	1	2,715	-53.004%
2025-08-20	21.5500	21.9000	21.4000	21.8500	+10.409%	20	2,716	-49.886%
2025-08-18	20.8500	20.8500	19.7900	19.7900	-16.498%	5	2,698	-44.669%
2025-08-15	23.7000	23.7000	23.7000	23.7000	-15.508%	1	2,698	-53.797%
2025-08-07	28.0500	28.0500	28.0500	28.0500	-4.915%	13	2,697	-60.963%
2025-08-06	29.7000	29.7500	29.5000	29.5000	-6.940%	27	2,684	-62.881%
2025-08-04	31.7000	31.7000	31.7000	31.7000	+4.793%	1	2,628	-65.457%
2025-08-01	30.0000	31.0000	28.5000	30.2500	-2.733%	21	2,660	-63.802%
2025-07-29	31.1000	31.1000	31.1000	31.1000	-5.900%	2	2,645	-64.791%
2025-07-23	33.1000	33.1000	33.0500	33.0500	+0.854%	7	2,645	-66.868%
2025-07-22	32.7700	32.7700	32.7700	32.7700	-8.972%	1	2,643	-66.585%
2025-07-15	35.8000	36.0000	35.8000	36.0000	-8.397%	20	2,644	-69.583%
2025-07-14	39.3000	39.3000	39.3000	39.3000	+7.084%	7	2,644	-72.137%
2025-07-10	36.7000	36.7000	36.7000	36.7000	-1.767%	20	2,637	-70.163%
2025-07-09	37.3600	37.3600	37.3600	37.3600	+3.807%	1	2,617	-70.691%
2025-07-08	35.9900	35.9900	35.9900	35.9900	+5.729%	1	2,617	-69.575%
2025-07-07	34.0400	34.0400	34.0400	34.0400	+9.313%	1	2,617	-67.832%
2025-07-03	31.7000	31.7000	31.1400	31.1400	-11.685%	108	2,620	-64.836%
2025-07-02	36.3000	36.5500	33.8600	35.2600	-10.508%	5	2,620	-68.945%
2025-07-01	41.3000	41.3000	38.6000	39.4000	+0.896%	24	2,654	-72.208%
2025-06-30	39.0500	39.0500	39.0500	39.0500	-20.871%	1	2,645	-71.959%
2025-06-18	47.8500	49.3500	47.1000	49.3500	-1.201%	22	2,638	-77.812%
2025-06-17	49.0000	51.1000	49.0000	49.9500	+29.404%	361	2,638	-78.078%
2025-06-16	38.5700	38.6000	38.5700	38.6000	-6.424%	3	2,468	-71.632%
2025-06-06	41.2500	41.2500	41.2500	41.2500	-4.070%	2	2,465	-73.455%
2025-06-04	42.2500	43.0000	42.2500	43.0000	0.000%	8	2,468	-74.535%
2025-05-21	43.0000	43.0000	43.0000	43.0000	+1.751%	5	2,468	-74.535%
2025-05-19	42.2600	42.2600	42.2600	42.2600	+31.405%	1	2,473	-74.089%
2025-05-14	32.1600	32.1600	32.1600	32.1600	-2.575%	1	2,473	-65.951%
2025-05-13	33.7400	34.5000	33.0000	33.0100	-28.612%	8	2,472	-66.828%
2025-05-12	46.3000	46.3000	46.2400	46.2400	-18.520%	2	2,472	-76.319%
2025-05-05	56.7500	56.7500	56.7500	56.7500	-0.439%	1	2,471	-80.705%
2025-05-01	57.0000	57.0000	57.0000	57.0000	+11.546%	20	2,470	-80.789%
2025-04-28	51.0500	51.1000	51.0500	51.1000	-7.175%	11	2,470	-78.571%
2025-04-24	54.7000	55.0500	54.7000	55.0500	-12.964%	4	2,470	-80.109%
2025-04-21	63.2500	63.2500	63.2500	63.2500	+9.429%	1	2,473	-82.688%
2025-04-15	57.5900	57.9000	57.5900	57.8000	-4.178%	5	2,474	-81.055%
2025-04-10	60.3100	60.3200	60.3100	60.3200	-7.200%	2	2,473	-81.847%
2025-04-09	65.0000	65.0000	65.0000	65.0000	+7.385%	1	2,473	-83.154%
2025-04-04	60.7100	60.7100	60.5300	60.5300	+1.817%	8	2,474	-81.910%
2025-03-31	59.4500	59.4500	59.4500	59.4500	+4.776%	2	2,472	-81.581%
2025-03-24	56.7400	56.7400	56.7400	56.7400	-2.959%	3	2,470	-80.701%
2025-03-21	58.4700	58.4700	58.4700	58.4700	+0.671%	2	2,470	-81.272%
2025-03-13	58.0800	58.0800	58.0800	58.0800	+0.311%	1	2,469	-81.147%
2025-03-06	57.9000	57.9000	57.9000	57.9000	+1.047%	1	2,469	-81.088%
2025-03-04	58.7200	58.7200	57.3000	57.3000	+1.975%	3	2,468	-80.890%
2025-03-03	56.1900	56.1900	56.1900	56.1900	+12.380%	1	2,468	-80.513%
2025-02-27	47.6100	50.1500	47.6100	50.0000	+23.854%	1,001	2,468	-78.100%
2025-02-26	40.3700	40.3700	40.3700	40.3700	-7.620%	1	2,661	-72.876%
2025-02-21	43.7000	43.7000	43.7000	43.7000	+9.250%	2	2,660	-74.943%
2025-02-19	40.0000	40.0000	40.0000	40.0000	-5.705%	10	2,659	-72.625%
2025-02-13	42.4200	42.4200	42.4200	42.4200	+4.741%	1,000	2,657	-74.187%
2025-02-07	40.6200	40.6200	40.5000	40.5000	+1.759%	4	1,858	-72.963%
2025-02-05	39.8000	39.8000	39.8000	39.8000	0.000%	1,000	1,858	-72.487%
2025-02-04	39.8500	39.8500	39.8000	39.8000	-0.748%	21	858	-72.487%
2025-01-30	40.1000	40.1000	40.1000	40.1000	-6.352%	1	850	-72.693%
2025-01-28	42.0800	42.8200	42.0800	42.8200	+14.339%	2	850	-74.428%
2025-01-23	38.4000	38.4000	37.4500	37.4500	+2.044%	3	851	-70.761%
2025-01-02	36.7000	36.7000	36.7000	36.7000	-5.437%	2	850	-70.163%
2024-12-30	38.8100	38.8100	38.8100	38.8100	+1.997%	5	849	-71.786%
2024-12-19	37.6000	38.0500	37.6000	38.0500	+20.032%	1,000	849	-71.222%
2024-12-06	31.7000	31.7000	31.7000	31.7000	-5.090%	2	1,117	-65.457%
2024-12-05	33.4000	33.4000	33.4000	33.4000	+14.384%	1	1,118	-67.216%
2024-12-02	30.1500	30.1500	29.2000	29.2000	-8.750%	2	1,119	-62.500%
2024-11-29	32.3000	32.3000	32.0000	32.0000	-6.706%	4	1,117	-65.781%
2024-11-25	34.6300	34.9200	33.1000	34.3000	-5.353%	1,053	1,117	-68.076%
2024-11-22	36.2400	36.2400	36.2400	36.2400	+3.691%	2	110	-69.785%
2024-11-15	35.1000	35.1000	34.9500	34.9500	-0.285%	4	109	-68.670%
2024-11-08	35.0500	35.0500	35.0500	35.0500	+13.247%	108	109	-68.759%
2024-11-04	31.2500	31.2500	30.9500	30.9500	-12.817%	24	57	-64.620%
2024-10-30	35.5000	35.5000	35.5000	35.5000	+4.106%	1	55	-69.155%
2024-10-29	34.1000	34.1000	34.1000	34.1000	+3.333%	1	56	-67.889%
2024-10-16	33.0000	33.0000	33.0000	33.0000	+4.928%	2	55	-66.818%
2024-10-14	31.4000	31.4500	31.4000	31.4500	+27.071%	53	53	-65.183%
2024-09-30	24.6000	24.7500	24.6000	24.7500	0.000%	2	1	-55.758%