Dark

SPWR20260116P3
SPWR Jan 16 2026 3.00 Put (SPWR260116P00003000)
option OPRA

Expired

Aug 14, 2024

2.900.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-08-14	2.9000	2.9000	2.9000	2.9000	0.000%	3	1,021	0.000%
2024-08-13	2.9000	2.9000	2.9000	2.9000	-1.695%	3	1,024	0.000%
2024-08-12	2.9500	2.9500	2.9500	2.9500	+1.027%	1	1,027	-1.695%
2024-08-09	2.9200	2.9200	2.9200	2.9200	-2.341%	2	1,028	-0.685%
2024-08-07	2.9900	2.9900	2.9900	2.9900	+8.727%	50	1,028	-3.010%
2024-08-06	2.7500	2.8900	2.7500	2.7500	-1.786%	14	1,078	+5.455%
2024-08-05	3.0000	3.0000	2.8000	2.8000	+14.754%	10	988	+3.571%
2024-07-29	2.4500	2.4500	2.4400	2.4400	-2.789%	11	988	+18.852%
2024-07-24	2.4500	2.5100	2.4500	2.5100	+0.400%	251	988	+15.538%
2024-07-22	2.9000	2.9000	2.5000	2.5000	-1.186%	173	738	+16.000%
2024-07-19	2.5000	2.5300	2.5000	2.5300	+10.480%	38	738	+14.625%
2024-07-18	1.6800	2.2900	1.6800	2.2900	+42.236%	8	738	+26.638%
2024-07-16	1.6500	1.6500	1.6100	1.6100	-1.829%	54	742	+80.124%
2024-07-15	1.6400	1.6400	1.6400	1.6400	-0.606%	1	688	+76.829%
2024-07-12	1.6500	1.6500	1.6500	1.6500	-2.941%	2	687	+75.758%
2024-07-11	1.6300	1.7000	1.6300	1.7000	+2.410%	3	686	+70.588%
2024-07-10	1.6600	1.6600	1.6600	1.6600	-2.924%	1	683	+74.699%
2024-07-08	1.7100	1.7100	1.7100	1.7100	-6.557%	2	682	+69.591%
2024-07-05	1.8300	1.8300	1.8300	1.8300	+14.375%	18	682	+58.470%
2024-07-02	1.6000	1.6000	1.6000	1.6000	+1.266%	1	681	+81.250%
2024-06-25	1.5800	1.5800	1.5800	1.5800	-1.250%	1	680	+83.544%
2024-06-17	1.6000	1.6000	1.6000	1.6000	+3.896%	2	681	+81.250%
2024-06-14	1.5000	1.5500	1.5000	1.5400	+11.594%	54	681	+88.312%
2024-06-12	1.3400	1.3800	1.3400	1.3800	-9.211%	2	656	+110.145%
2024-06-04	1.5200	1.5200	1.5200	1.5200	+8.571%	1	655	+90.789%
2024-06-03	1.4000	1.4000	1.4000	1.4000	0.000%	4	654	+107.143%
2024-05-30	1.4500	1.4500	1.4000	1.4000	-5.405%	14	650	+107.143%
2024-05-29	1.4600	1.4800	1.4600	1.4800	-2.632%	7	648	+95.946%
2024-05-24	1.5600	1.5600	1.5200	1.5200	+1.333%	18	641	+90.789%
2024-05-17	1.5000	1.5000	1.5000	1.5000	-5.063%	2	641	+93.333%
2024-05-15	1.5800	1.5800	1.5800	1.5800	-11.236%	2	641	+83.544%
2024-05-14	1.5000	1.7800	1.5000	1.7800	+16.340%	23	639	+62.921%
2024-05-09	1.5600	1.5600	1.5300	1.5300	-7.831%	2	638	+89.542%
2024-05-06	1.6600	1.6600	1.6600	1.6600	+2.469%	1	638	+74.699%
2024-04-30	1.6300	1.6300	1.6200	1.6200	+0.621%	15	638	+79.012%
2024-04-26	1.6100	1.6100	1.6100	1.6100	-10.556%	40	623	+80.124%
2024-04-25	1.8000	1.8000	1.8000	1.8000	+14.650%	1	623	+61.111%
2024-04-23	1.5700	1.5700	1.5700	1.5700	+1.290%	20	624	+84.713%
2024-04-22	1.5500	1.5500	1.5500	1.5500	-2.516%	1	606	+87.097%
2024-04-19	1.5900	1.5900	1.5900	1.5900	+3.922%	4	605	+82.390%
2024-04-15	1.5300	1.5300	1.5300	1.5300	+0.658%	4	609	+89.542%
2024-04-11	1.5200	1.5200	1.5200	1.5200	+6.294%	1	609	+90.789%
2024-04-09	1.4300	1.4300	1.4300	1.4300	+2.878%	150	609	+102.797%
2024-04-08	1.3900	1.3900	1.3900	1.3900	-3.472%	9	459	+108.633%
2024-04-05	1.4400	1.4400	1.4400	1.4400	+2.128%	4	450	+101.389%
2024-04-04	1.4100	1.4100	1.4100	1.4100	+0.714%	5	448	+105.674%
2024-03-28	1.4000	1.4000	1.4000	1.4000	-10.256%	10	445	+107.143%
2024-03-14	1.5700	1.5700	1.5600	1.5600	+0.645%	2	445	+85.897%
2024-03-12	1.5500	1.5500	1.5500	1.5500	+1.307%	5	445	+87.097%
2024-02-15	1.5300	1.5300	1.5300	1.5300	-6.135%	1	450	+89.542%
2024-02-13	1.6300	1.6300	1.6300	1.6300	+5.161%	1	451	+77.914%
2024-02-12	1.5500	1.5500	1.5400	1.5500	-3.125%	12	451	+87.097%
2024-02-09	1.6100	1.6100	1.6000	1.6000	0.000%	3	460	+81.250%
2024-02-08	1.6000	1.6000	1.6000	1.6000	0.000%	2	460	+81.250%
2024-02-07	1.6000	1.6000	1.6000	1.6000	-0.621%	1	460	+81.250%
2024-02-05	1.6100	1.6100	1.6100	1.6100	+10.274%	5	460	+80.124%
2024-02-01	1.4500	1.4600	1.4500	1.4600	+0.690%	8	455	+98.630%
2024-01-31	1.4500	1.4500	1.4500	1.4500	+2.113%	5	452	+100.000%
2024-01-30	1.4200	1.4200	1.4200	1.4200	+1.429%	1	452	+104.225%
2024-01-29	1.4100	1.4100	1.4000	1.4000	-1.408%	2	451	+107.143%
2024-01-26	1.4200	1.4200	1.4200	1.4200	-5.333%	4	450	+104.225%
2024-01-25	1.4900	1.5000	1.4900	1.5000	+2.740%	200	446	+93.333%
2024-01-24	1.4600	1.4600	1.4600	1.4600	-6.410%	1	500	+98.630%
2024-01-19	1.5600	1.5600	1.5600	1.5600	+17.293%	10	499	+85.897%
2024-01-12	1.2800	1.3300	1.2800	1.3300	+8.130%	3	487	+118.045%
2024-01-11	1.1400	1.2300	1.1400	1.2300	+7.895%	12	487	+135.772%
2024-01-10	1.1400	1.1400	1.1400	1.1400	-0.870%	5	477	+154.386%
2024-01-05	1.1100	1.1500	1.1100	1.1500	+9.524%	3	477	+152.174%
2024-01-04	1.0500	1.0500	1.0500	1.0500	+5.000%	1	477	+176.190%
2024-01-03	1.0100	1.0100	1.0000	1.0000	+7.527%	9	477	+190.000%
2024-01-02	0.9100	0.9300	0.8700	0.9300	+1.087%	26	477	+211.828%
2023-12-28	0.9300	0.9300	0.9200	0.9200	+4.545%	2	456	+215.217%
2023-12-27	0.9300	0.9300	0.8800	0.8800	-9.278%	14	456	+229.545%
2023-12-26	0.9400	0.9700	0.9200	0.9700	-3.000%	9	442	+198.969%
2023-12-22	0.9600	1.0000	0.9600	1.0000	+11.111%	6	431	+190.000%
2023-12-21	1.0100	1.0100	0.8900	0.9000	-4.255%	58	431	+222.222%
2023-12-20	0.9000	1.0000	0.9000	0.9400	+4.444%	208	373	+208.511%
2023-12-19	1.0000	1.0000	0.9000	0.9000	-5.263%	18	533	+222.222%
2023-12-18	0.9500	1.0600	0.7800	0.9500	+30.137%	126	521	+205.263%
2023-12-15	0.7400	0.7400	0.7000	0.7300	-16.092%	5	403	+297.260%
2023-12-08	0.9300	0.9300	0.8700	0.8700	+8.750%	3	402	+233.333%
2023-12-07	0.8000	0.8000	0.8000	0.8000	+5.263%	7	401	+262.500%
2023-12-05	0.8300	0.8300	0.7600	0.7600	-10.588%	4	394	+281.579%
2023-11-29	0.6500	0.8700	0.6500	0.8500	-7.609%	10	390	+241.176%
2023-10-26	1.0300	1.0300	0.9200	0.9200	+2.222%	5	380	+215.217%
2023-10-25	0.9500	0.9500	0.8700	0.9000	+36.364%	119	376	+222.222%
2023-10-09	0.6800	0.6800	0.6600	0.6600	+57.143%	100	267	+339.394%
2023-10-06	0.4200	0.4200	0.4200	0.4200	-40.000%	100	167	+590.476%
2023-10-04	0.6300	0.7000	0.6300	0.7000	+11.111%	67	67	+314.286%
2023-10-02	0.6300	0.6300	0.6300	0.6300	+26.000%	1	1	+360.317%
2023-09-19	0.5200	0.5200	0.5000	0.5000	-9.091%	2	1	+480.000%
2023-09-14	0.4000	0.5500	0.4000	0.5500	0.000%	2	0	+427.273%