Dark

SPWR20260116C3
SPWR Jan 16 2026 3.00 Call (SPWR260116C00003000)
option OPRA

Expired

Aug 15, 2024

0.0100-50.000%(-0.0100)24

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-08-15	0.0100	0.0300	0.0100	0.0100	-50.000%	24	5,388	0.000%
2024-08-14	0.0300	0.0300	0.0100	0.0200	-66.667%	163	5,387	-50.000%
2024-08-12	0.0100	0.0600	0.0100	0.0600	+500.000%	17	5,366	-83.333%
2024-08-09	0.0100	0.0100	0.0100	0.0100	-80.000%	4	5,366	0.000%
2024-08-08	0.0300	0.0500	0.0200	0.0500	-37.500%	91	5,368	-80.000%
2024-08-07	0.0500	0.0800	0.0400	0.0800	+14.286%	102	5,412	-87.500%
2024-08-06	0.1400	0.1400	0.0700	0.0700	-63.158%	262	5,493	-85.714%
2024-08-05	0.2000	0.2000	0.1900	0.1900	-13.636%	10	5,706	-94.737%
2024-08-02	0.2200	0.2200	0.2200	0.2200	+29.412%	10	5,696	-95.455%
2024-08-01	0.2000	0.2000	0.1700	0.1700	-22.727%	35	5,691	-94.118%
2024-07-31	0.1900	0.3700	0.1900	0.2200	+15.789%	15	5,675	-95.455%
2024-07-30	0.3500	0.3500	0.1500	0.1900	-5.000%	53	5,660	-94.737%
2024-07-29	0.2000	0.2000	0.2000	0.2000	-9.091%	3	5,607	-95.000%
2024-07-26	0.2700	0.3400	0.1800	0.2200	-8.333%	304	5,606	-95.455%
2024-07-25	0.2500	0.2900	0.2300	0.2400	-22.581%	130	5,450	-95.833%
2024-07-23	0.3800	0.3800	0.2000	0.3100	+40.909%	56	5,442	-96.774%
2024-07-22	0.1300	0.2200	0.0500	0.2200	+22.222%	349	5,389	-95.455%
2024-07-19	0.3100	0.3400	0.1100	0.1800	-55.000%	633	5,662	-94.444%
2024-07-18	0.9100	0.9100	0.4000	0.4000	-56.989%	564	5,516	-97.500%
2024-07-17	1.0200	1.0900	0.8800	0.9300	-13.889%	22	5,314	-98.925%
2024-07-16	0.9600	1.0800	0.9600	1.0800	+10.204%	53	5,309	-99.074%
2024-07-15	0.9700	0.9800	0.9700	0.9800	-4.854%	45	5,308	-98.980%
2024-07-12	1.0700	1.0700	0.9500	1.0300	-1.905%	167	5,308	-99.029%
2024-07-11	1.0000	1.0900	0.9800	1.0500	+19.318%	22	5,386	-99.048%
2024-07-10	0.9400	0.9400	0.8800	0.8800	+2.326%	25	5,380	-98.864%
2024-07-09	0.8800	0.9500	0.8000	0.8600	+4.878%	99	5,370	-98.837%
2024-07-08	0.7500	0.8800	0.7500	0.8200	+9.333%	80	5,350	-98.780%
2024-07-05	1.0000	1.2200	0.7400	0.7500	-34.783%	238	5,411	-98.667%
2024-07-03	1.1400	1.1500	1.1100	1.1500	+15.000%	3	5,362	-99.130%
2024-07-02	1.2000	1.2200	1.0000	1.0000	-22.481%	104	5,362	-99.000%
2024-07-01	1.3200	1.3200	1.2900	1.2900	-6.522%	16	5,327	-99.225%
2024-06-28	1.4400	1.4400	1.3800	1.3800	-2.128%	7	5,311	-99.275%
2024-06-27	1.2800	1.4100	1.2800	1.4100	+17.500%	32	5,309	-99.291%
2024-06-26	1.2400	1.2400	1.2000	1.2000	-6.977%	9	5,339	-99.167%
2024-06-25	1.2900	1.2900	1.2900	1.2900	+5.738%	12	5,344	-99.225%
2024-06-24	1.4000	1.4500	1.2200	1.2200	-3.937%	45	5,332	-99.180%
2024-06-21	1.2600	1.2700	1.2600	1.2700	-5.926%	6	5,287	-99.213%
2024-06-20	1.1900	1.4000	1.1900	1.3500	-2.174%	43	5,286	-99.259%
2024-06-18	1.3800	1.4000	1.3500	1.3800	+12.195%	22	5,249	-99.275%
2024-06-17	1.3200	1.3200	1.1500	1.2300	-10.219%	65	5,249	-99.187%
2024-06-14	1.5500	1.5500	1.3700	1.3700	-13.836%	74	5,211	-99.270%
2024-06-13	1.6000	1.6000	1.5900	1.5900	-20.500%	22	5,174	-99.371%
2024-06-12	1.8700	2.0000	1.8700	2.0000	+8.108%	21	5,163	-99.500%
2024-06-11	1.8000	1.8700	1.7500	1.8500	-18.502%	11	5,182	-99.459%
2024-06-10	1.6600	2.2700	1.6600	2.2700	+26.111%	126	5,189	-99.559%
2024-06-07	2.0000	2.3500	1.8000	1.8000	-5.759%	148	5,073	-99.444%
2024-06-06	1.7700	1.9600	1.6500	1.9100	+19.375%	14	5,141	-99.476%
2024-06-05	1.6000	1.6000	1.6000	1.6000	+3.896%	1	5,139	-99.375%
2024-06-04	1.6100	1.6100	1.5000	1.5400	-16.757%	49	5,138	-99.351%
2024-06-03	1.8600	1.8600	1.8500	1.8500	+10.778%	2	5,093	-99.459%
2024-05-31	1.8200	1.9300	1.6100	1.6700	-2.907%	250	5,093	-99.401%
2024-05-30	1.5600	1.9000	1.5500	1.7200	+7.500%	18	5,200	-99.419%
2024-05-29	1.5000	1.6000	1.5000	1.6000	-4.762%	39	5,193	-99.375%
2024-05-28	1.6800	1.6800	1.6800	1.6800	+7.692%	45	5,166	-99.405%
2024-05-24	1.4000	1.5600	1.3300	1.5600	+11.429%	18	5,209	-99.359%
2024-05-23	1.4800	1.7500	1.4000	1.4000	-23.077%	25	5,185	-99.286%
2024-05-22	1.5800	2.0000	1.4600	1.8200	+44.444%	179	5,185	-99.451%
2024-05-21	1.3000	1.3000	1.2500	1.2600	-0.787%	57	5,052	-99.206%
2024-05-20	1.2600	1.8000	1.2200	1.2700	-17.532%	866	5,107	-99.213%
2024-05-17	1.4900	1.5500	1.3000	1.5400	-12.500%	136	5,365	-99.351%
2024-05-16	1.4500	1.8000	1.4500	1.7600	+0.571%	28	5,376	-99.432%
2024-05-15	2.2400	2.2400	1.5400	1.7500	-39.655%	279	5,372	-99.429%
2024-05-14	3.0000	3.9900	2.0000	2.9000	+107.143%	1,768	5,146	-99.655%
2024-05-13	0.9700	1.5900	0.9700	1.4000	+47.368%	68	5,114	-99.286%
2024-05-10	0.9500	0.9500	0.9500	0.9500	+3.261%	12	5,078	-98.947%
2024-05-09	0.9200	0.9200	0.9200	0.9200	+2.222%	1	5,084	-98.913%
2024-05-08	0.9000	0.9000	0.9000	0.9000	-11.765%	6	5,083	-98.889%
2024-05-07	1.0200	1.0200	1.0200	1.0200	+2.000%	1	5,077	-99.020%
2024-05-06	0.9700	1.0300	0.9700	1.0000	-0.990%	24	5,076	-99.000%
2024-05-03	1.0000	1.0500	1.0000	1.0100	+14.773%	8	5,052	-99.010%
2024-05-02	1.0000	1.0000	0.8000	0.8800	+10.000%	27	5,055	-98.864%
2024-05-01	0.8600	0.8600	0.8000	0.8000	-5.882%	51	5,028	-98.750%
2024-04-30	0.8500	0.8500	0.8500	0.8500	-1.163%	41	5,027	-98.824%
2024-04-29	0.8600	0.8600	0.8600	0.8600	+13.158%	2	5,059	-98.837%
2024-04-26	0.7500	0.7600	0.7500	0.7600	+16.923%	8	5,060	-98.684%
2024-04-25	0.6000	0.7000	0.6000	0.6500	-4.412%	17	5,056	-98.462%
2024-04-24	0.7700	0.7700	0.6800	0.6800	-9.333%	9	5,062	-98.529%
2024-04-23	0.8900	1.0800	0.6900	0.7500	-6.250%	84	5,055	-98.667%
2024-04-22	0.8500	0.8500	0.8000	0.8000	-5.882%	58	5,115	-98.750%
2024-04-19	0.9000	1.1100	0.8500	0.8500	-14.141%	21	5,105	-98.824%
2024-04-18	1.0100	1.1400	0.9500	0.9900	+4.211%	59	5,093	-98.990%
2024-04-15	1.0000	1.0000	0.9500	0.9500	-15.179%	16	5,115	-98.947%
2024-04-12	1.1200	1.1200	1.1200	1.1200	+2.752%	2	5,099	-99.107%
2024-04-11	1.0900	1.1000	1.0400	1.0900	-5.217%	21	5,098	-99.083%
2024-04-10	1.1500	1.1500	1.1500	1.1500	0.000%	1	5,079	-99.130%
2024-04-09	1.2000	1.2800	1.1500	1.1500	-8.000%	32	5,078	-99.130%
2024-04-08	1.2500	1.2500	1.2500	1.2500	0.000%	1	5,084	-99.200%
2024-04-05	1.2500	1.2500	1.2500	1.2500	-16.667%	6	5,084	-99.200%
2024-04-04	1.5000	1.5000	1.5000	1.5000	+7.143%	5	5,087	-99.333%
2024-04-01	1.4000	1.4000	1.4000	1.4000	0.000%	2	5,082	-99.286%
2024-03-28	1.4000	1.4000	1.4000	1.4000	+8.527%	17	5,065	-99.286%
2024-03-27	1.3000	1.3000	1.2900	1.2900	+12.174%	2	5,065	-99.225%
2024-03-26	1.1500	1.1800	1.1500	1.1500	0.000%	42	5,064	-99.130%
2024-03-25	1.2500	1.2500	1.1500	1.1500	-17.857%	2	5,091	-99.130%
2024-03-22	1.4000	1.4000	1.4000	1.4000	-11.950%	4	5,089	-99.286%
2024-03-21	1.5600	1.5900	1.5400	1.5900	+15.217%	94	5,089	-99.371%
2024-03-20	1.3800	1.3800	1.3800	1.3800	-4.828%	8	5,163	-99.275%
2024-03-19	1.4000	1.5000	1.3500	1.4500	0.000%	1,798	5,155	-99.310%
2024-03-18	1.3500	1.5900	1.3500	1.4500	-1.361%	441	4,346	-99.310%
2024-03-15	1.5000	1.5000	1.4200	1.4700	+8.889%	42	4,788	-99.320%
2024-03-14	1.4000	1.4000	1.3500	1.3500	-5.594%	22	4,788	-99.259%
2024-03-13	1.4300	1.5500	1.4300	1.4300	-7.742%	39	4,806	-99.301%
2024-03-12	1.5400	1.5800	1.5400	1.5500	-6.061%	3	4,767	-99.355%
2024-03-11	1.8000	1.8000	1.6500	1.6500	-5.714%	49	4,766	-99.394%
2024-03-08	1.7500	1.8400	1.7100	1.7500	+3.550%	118	4,747	-99.429%
2024-03-07	1.6500	1.7000	1.6000	1.6900	+2.424%	79	4,790	-99.408%
2024-03-06	1.6500	1.6500	1.6500	1.6500	-7.303%	20	4,813	-99.394%
2024-03-04	1.7800	1.7800	1.7800	1.7800	-3.784%	40	4,833	-99.438%
2024-03-01	1.7500	1.8900	1.7300	1.8500	+8.824%	24	4,873	-99.459%
2024-02-29	1.7000	1.7000	1.7000	1.7000	-17.476%	2	4,869	-99.412%
2024-02-28	2.0600	2.0600	2.0600	2.0600	+8.995%	1	4,871	-99.515%
2024-02-27	1.7900	1.8900	1.7900	1.8900	-5.500%	28	4,870	-99.471%
2024-02-26	2.0000	2.0000	2.0000	2.0000	+1.010%	15	4,898	-99.500%
2024-02-23	1.9800	1.9800	1.9800	1.9800	-3.883%	2	4,883	-99.495%
2024-02-22	2.0600	2.0600	2.0600	2.0600	-2.370%	1	4,882	-99.515%
2024-02-21	2.1100	2.1100	2.1100	2.1100	-1.860%	1	4,881	-99.526%
2024-02-20	2.2100	2.2700	2.1500	2.1500	-8.511%	61	4,880	-99.535%
2024-02-16	2.3400	2.4400	1.9300	2.3500	-19.244%	792	4,592	-99.574%
2024-02-15	2.9700	3.1200	2.6900	2.9100	-3.000%	268	4,592	-99.656%
2024-02-14	2.6800	3.0000	2.6800	3.0000	+26.050%	3	4,486	-99.667%
2024-02-13	3.1600	3.5500	2.3800	2.3800	-19.322%	18	4,489	-99.580%
2024-02-12	2.3300	2.9500	2.3300	2.9500	+29.956%	13	4,471	-99.661%
2024-02-09	1.7100	2.2700	1.7100	2.2700	+14.070%	49	4,473	-99.559%
2024-02-08	1.9900	2.0000	1.9900	1.9900	+12.429%	30	4,522	-99.497%
2024-02-05	1.6900	1.9000	1.6900	1.7700	-19.910%	28	4,492	-99.435%
2024-02-01	2.4000	2.4000	2.2100	2.2100	+16.931%	4	4,557	-99.548%
2024-01-31	1.8900	1.8900	1.8900	1.8900	+14.545%	1	4,557	-99.471%
2024-01-30	1.8600	2.3000	1.6400	1.6500	-14.508%	60	4,557	-99.394%
2024-01-29	1.7200	1.9700	1.7200	1.9300	+7.222%	6	4,557	-99.482%
2024-01-26	1.8900	1.8900	1.8000	1.8000	+2.857%	2	4,559	-99.444%
2024-01-25	1.5000	1.7500	1.5000	1.7500	-2.778%	130	4,559	-99.429%
2024-01-24	2.0400	2.0400	1.8000	1.8000	-11.765%	2	4,689	-99.444%
2024-01-23	1.9000	2.0400	1.8800	2.0400	+14.607%	37	4,689	-99.510%
2024-01-22	1.6500	1.9600	1.6200	1.7800	+13.376%	206	4,708	-99.438%
2024-01-19	1.5200	1.5700	1.4500	1.5700	+4.667%	104	4,713	-99.363%
2024-01-18	1.5100	1.7000	1.5000	1.5000	+3.448%	63	4,815	-99.333%
2024-01-17	1.4500	1.5700	1.4500	1.4500	-8.228%	4	4,762	-99.310%
2024-01-16	1.6100	1.6100	1.5600	1.5800	-11.236%	24	4,758	-99.367%
2024-01-12	1.8500	1.8500	1.7500	1.7800	-11.443%	63	4,713	-99.438%
2024-01-11	1.8900	2.0100	1.8900	2.0100	-9.050%	18	4,713	-99.502%
2024-01-09	2.1000	2.2100	2.1000	2.2100	-6.356%	21	4,697	-99.548%
2024-01-08	1.9600	2.3700	1.9600	2.3600	+4.889%	12	4,676	-99.576%
2024-01-05	2.2000	2.2500	2.2000	2.2500	-2.174%	2	4,666	-99.556%
2024-01-04	2.5800	2.5800	2.2500	2.3000	-12.879%	113	4,664	-99.565%
2024-01-03	2.6700	2.6700	2.5000	2.6400	-10.508%	4	4,557	-99.621%
2024-01-02	2.9700	2.9700	2.9500	2.9500	+3.147%	11	4,553	-99.661%
2023-12-29	2.8600	2.8600	2.8600	2.8600	-3.051%	1	4,543	-99.650%
2023-12-28	3.2000	3.2000	2.9500	2.9500	+5.735%	11	4,543	-99.661%
2023-12-27	2.8400	2.8500	2.7900	2.7900	-7.616%	13	4,532	-99.642%
2023-12-26	2.7000	3.0900	2.7000	3.0200	+16.154%	37	4,525	-99.669%
2023-12-22	2.6900	2.6900	2.5300	2.6000	-0.763%	91	4,407	-99.615%
2023-12-21	2.4500	2.6300	2.4500	2.6200	+4.800%	81	4,407	-99.618%
2023-12-20	2.8500	2.8500	2.5000	2.5000	-7.063%	43	4,326	-99.600%
2023-12-19	2.2500	2.6900	2.2500	2.6900	+19.556%	2	4,283	-99.628%
2023-12-18	3.5000	3.5000	1.8900	2.2500	-43.890%	326	4,285	-99.556%
2023-12-15	4.0100	4.0100	4.0100	4.0100	+1.777%	5	4,407	-99.751%
2023-12-14	3.9100	4.1000	3.7500	3.9400	+27.097%	126	4,412	-99.746%
2023-12-13	2.4500	3.2000	2.4500	3.1000	+17.871%	42	4,496	-99.677%
2023-12-12	2.6500	2.6500	2.6300	2.6300	-10.847%	8	4,534	-99.620%
2023-12-11	2.8000	2.9500	2.8000	2.9500	-1.667%	6	4,526	-99.661%
2023-12-08	2.9500	3.0000	2.6000	3.0000	-21.053%	59	4,531	-99.667%
2023-12-04	3.2000	3.8000	3.2000	3.8000	+39.194%	57	4,473	-99.737%
2023-12-01	2.7300	2.7300	2.7300	2.7300	+11.429%	5	4,420	-99.634%
2023-11-29	2.4500	2.4500	2.4500	2.4500	+8.407%	21	4,425	-99.592%
2023-11-28	2.0700	2.2900	2.0700	2.2600	+0.444%	12	4,404	-99.558%
2023-11-27	2.4200	2.4200	2.2100	2.2500	-5.063%	73	4,392	-99.556%
2023-11-24	2.4400	2.5800	2.3700	2.3700	+3.043%	102	4,379	-99.578%
2023-11-21	2.4000	2.4000	2.3000	2.3000	-14.498%	22	4,277	-99.565%
2023-11-20	2.6900	2.6900	2.6900	2.6900	-0.370%	40	4,269	-99.628%
2023-11-17	2.5100	2.7000	2.5100	2.7000	+8.000%	201	4,229	-99.630%
2023-11-16	2.5000	2.5000	2.5000	2.5000	-6.716%	30	4,028	-99.600%
2023-11-15	2.8100	2.9000	2.6800	2.6800	+7.200%	76	3,998	-99.627%
2023-11-14	2.4500	2.5000	2.4500	2.5000	+22.549%	2	3,950	-99.600%
2023-11-13	2.0200	2.0400	2.0200	2.0400	-6.849%	36	3,952	-99.510%
2023-11-10	1.8800	2.1900	1.8300	2.1900	+5.288%	53	3,987	-99.543%
2023-11-09	2.2400	2.3600	2.0500	2.0800	-7.556%	19	3,962	-99.519%
2023-11-08	2.3700	2.4500	2.1600	2.2500	-10.000%	7	3,946	-99.556%
2023-11-07	2.5000	2.5000	2.5000	2.5000	+1.215%	1	3,941	-99.600%
2023-11-06	2.4000	2.4700	2.3500	2.4700	-5.725%	16	3,940	-99.595%
2023-11-03	2.7500	2.8000	2.6200	2.6200	+2.745%	26	3,924	-99.618%
2023-11-02	2.5000	2.5500	2.4900	2.5500	+15.909%	12	3,904	-99.608%
2023-11-01	2.2700	2.2900	2.1000	2.2000	-12.000%	223	3,906	-99.545%
2023-10-31	2.5000	2.5500	2.3800	2.5000	+11.607%	35	3,744	-99.600%
2023-10-30	2.2400	2.2400	2.2400	2.2400	-2.609%	50	3,739	-99.554%
2023-10-27	2.2900	2.4300	2.2000	2.3000	-6.122%	174	3,689	-99.565%
2023-10-26	2.4700	2.4700	2.3900	2.4500	+8.889%	103	3,530	-99.592%
2023-10-25	2.9200	2.9200	2.0000	2.2500	-26.230%	567	3,433	-99.556%
2023-10-24	3.1200	3.2100	2.9300	3.0500	+1.667%	243	2,786	-99.672%
2023-10-23	2.9100	3.0000	2.9100	3.0000	-3.226%	40	2,549	-99.667%
2023-10-20	3.4500	3.4500	2.8800	3.1000	-14.601%	125	2,589	-99.677%
2023-10-19	3.7500	3.7500	3.6300	3.6300	-3.714%	50	2,452	-99.725%
2023-10-16	3.9000	3.9000	3.7700	3.7700	+7.714%	2	2,452	-99.735%
2023-10-12	3.6000	3.6000	3.5000	3.5000	-6.667%	41	2,451	-99.714%
2023-10-11	3.7500	3.8000	3.7500	3.7500	-2.597%	590	2,411	-99.733%
2023-10-10	3.8500	3.8500	3.8500	3.8500	+16.314%	1	1,821	-99.740%
2023-10-09	3.4300	3.4300	3.2500	3.3100	-5.429%	248	1,820	-99.698%
2023-10-06	3.5000	3.5000	3.5000	3.5000	+2.941%	350	1,582	-99.714%
2023-10-05	3.3500	3.4000	3.3500	3.4000	+1.493%	575	1,232	-99.706%
2023-10-04	3.3600	3.3600	3.3500	3.3500	-3.736%	10	657	-99.701%
2023-10-03	3.4500	3.8000	3.4000	3.4800	-4.658%	322	647	-99.713%
2023-10-02	3.7500	3.7500	3.6500	3.6500	-9.877%	14	335	-99.726%
2023-09-29	4.1000	4.2000	3.9500	4.0500	-0.491%	88	321	-99.753%
2023-09-28	4.0200	4.0700	4.0200	4.0700	+2.778%	40	277	-99.754%
2023-09-27	4.0300	4.0300	3.9600	3.9600	-2.222%	20	237	-99.747%
2023-09-26	4.0500	4.0500	4.0500	4.0500	+1.250%	70	217	-99.753%
2023-09-25	4.0800	4.0800	4.0000	4.0000	-5.660%	21	147	-99.750%
2023-09-22	4.5700	4.5800	4.2000	4.2400	-5.987%	62	126	-99.764%
2023-09-21	4.4500	4.5100	4.4500	4.5100	-4.043%	46	65	-99.778%
2023-09-19	4.7000	4.7000	4.7000	4.7000	-6.000%	35	42	-99.787%
2023-09-15	5.2500	5.2500	5.0000	5.0000	+3.950%	2	7	-99.800%
2023-09-13	4.8100	4.8100	4.8100	4.8100	0.000%	5	5	-99.792%