Dark

SPWR20260116P5
SPWR Jan 16 2026 5.00 Put (SPWR260116P00005000)
option OPRA

Expired

Aug 15, 2024

5.00+6.383%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-08-15	5.0000	5.0000	5.0000	5.0000	+6.383%	1	341	0.000%
2024-08-07	4.7000	4.7000	4.7000	4.7000	+6.818%	1	353	+6.383%
2024-08-05	4.4000	4.4000	4.4000	4.4000	-2.222%	10	354	+13.636%
2024-07-26	4.5000	4.5000	4.5000	4.5000	+3.448%	10	354	+11.111%
2024-07-24	4.3500	4.3500	4.3500	4.3500	-1.136%	250	354	+14.943%
2024-07-19	4.9500	4.9500	4.2100	4.4000	+12.821%	118	400	+13.636%
2024-07-18	3.7000	3.9000	3.7000	3.9000	+23.810%	12	468	+28.205%
2024-07-03	3.1500	3.1500	3.1500	3.1500	-3.077%	2	478	+58.730%
2024-07-02	3.2500	3.2500	3.2500	3.2500	+13.636%	2	478	+53.846%
2024-06-07	2.8600	2.8600	2.8600	2.8600	-1.038%	6	478	+74.825%
2024-06-05	2.8900	2.8900	2.8900	2.8900	-0.345%	5	478	+73.010%
2024-05-31	2.8600	2.9000	2.8600	2.9000	-6.452%	14	483	+72.414%
2024-05-17	3.1000	3.1000	3.1000	3.1000	0.000%	18	481	+61.290%
2024-05-15	3.1500	3.1500	3.0500	3.1000	+3.333%	9	486	+61.290%
2024-05-14	3.0000	3.0000	3.0000	3.0000	+1.695%	25	485	+66.667%
2024-05-13	2.9700	2.9700	2.9500	2.9500	-11.145%	10	485	+69.492%
2024-04-25	3.3200	3.3200	3.3200	3.3200	+0.606%	2	485	+50.602%
2024-04-23	3.3000	3.3000	3.2800	3.3000	+4.762%	36	483	+51.515%
2024-04-22	3.1500	3.1500	3.1500	3.1500	+3.279%	1	463	+58.730%
2024-04-09	3.0500	3.0500	3.0500	3.0500	+4.811%	1	463	+63.934%
2024-03-26	2.9100	2.9100	2.9100	2.9100	+3.929%	10	464	+71.821%
2024-03-20	2.7300	2.8000	2.7300	2.8000	-7.895%	5	464	+78.571%
2024-03-18	3.0400	3.0400	3.0400	3.0400	+2.703%	2	459	+64.474%
2024-03-11	2.9800	2.9800	2.9600	2.9600	-2.310%	118	459	+68.919%
2024-03-06	3.0000	3.0300	3.0000	3.0300	+2.020%	50	364	+65.017%
2024-03-05	2.9700	2.9700	2.9700	2.9700	+0.678%	10	380	+68.350%
2024-03-01	2.9500	2.9500	2.9500	2.9500	+1.027%	48	390	+69.492%
2024-02-27	2.9200	2.9200	2.9200	2.9200	-2.667%	10	390	+71.233%
2024-02-22	3.0000	3.0000	3.0000	3.0000	-0.662%	50	380	+66.667%
2024-02-21	3.0300	3.0500	3.0200	3.0200	+0.667%	20	330	+65.563%
2024-02-20	3.0000	3.0000	3.0000	3.0000	+1.695%	1	339	+66.667%
2024-02-16	2.9700	2.9700	2.9500	2.9500	+2.076%	52	363	+69.492%
2024-02-15	2.8900	2.8900	2.8900	2.8900	-3.987%	10	363	+73.010%
2024-02-14	3.0500	3.0500	3.0100	3.0100	-0.660%	5	357	+66.113%
2024-02-09	3.0300	3.0300	3.0300	3.0300	+1.678%	1	359	+65.017%
2024-02-06	2.9800	2.9800	2.9800	2.9800	+3.114%	1	359	+67.785%
2024-01-31	2.9200	2.9200	2.8900	2.8900	-0.345%	3	359	+73.010%
2024-01-29	2.9000	2.9000	2.9000	2.9000	0.000%	40	356	+72.414%
2024-01-26	2.9000	2.9000	2.9000	2.9000	0.000%	10	396	+72.414%
2024-01-25	2.9000	2.9000	2.9000	2.9000	-3.333%	40	406	+72.414%
2024-01-17	3.0000	3.0000	3.0000	3.0000	+11.111%	1	426	+66.667%
2024-01-12	2.7000	2.7000	2.7000	2.7000	+4.247%	6	419	+85.185%
2024-01-11	2.5900	2.5900	2.5900	2.5900	+7.917%	7	419	+93.050%
2024-01-09	2.4000	2.4000	2.4000	2.4000	-0.415%	10	419	+108.333%
2024-01-05	2.4100	2.4100	2.4100	2.4100	+10.046%	1	409	+107.469%
2024-01-04	2.1900	2.1900	2.1900	2.1900	+5.797%	1	408	+128.311%
2023-12-26	2.0700	2.0700	2.0700	2.0700	-1.429%	1	407	+141.546%
2023-12-21	2.2500	2.2500	2.1000	2.1000	-4.977%	60	408	+138.095%
2023-12-20	2.2100	2.2100	2.2100	2.2100	0.000%	1	445	+126.244%
2023-12-18	2.2000	2.2800	2.1900	2.2100	+31.548%	61	444	+126.244%
2023-12-15	1.5300	1.6800	1.5300	1.6800	-2.890%	2	486	+197.619%
2023-12-14	1.7300	1.7300	1.7300	1.7300	-13.500%	22	484	+189.017%
2023-12-11	2.0000	2.0000	2.0000	2.0000	+10.497%	2	466	+150.000%
2023-12-07	1.8100	1.8100	1.8100	1.8100	+0.556%	1	466	+176.243%
2023-12-04	1.7700	1.8000	1.7700	1.8000	-13.462%	52	467	+177.778%
2023-12-01	2.0900	2.1000	2.0500	2.0800	+4.000%	46	419	+140.385%
2023-11-16	2.0000	2.0000	2.0000	2.0000	+4.712%	10	395	+150.000%
2023-11-15	1.9100	1.9100	1.9100	1.9100	-4.500%	15	395	+161.780%
2023-11-14	2.1500	2.1500	2.0000	2.0000	-5.213%	40	395	+150.000%
2023-11-13	2.1100	2.1100	2.1100	2.1100	-1.402%	50	410	+136.967%
2023-11-09	2.1400	2.1400	2.1400	2.1400	+4.390%	40	360	+133.645%
2023-11-07	1.4200	2.0500	1.4200	2.0500	+4.592%	21	320	+143.902%
2023-11-03	1.9600	1.9600	1.9600	1.9600	-4.390%	30	299	+155.102%
2023-11-02	2.0500	2.0500	2.0500	2.0500	-6.393%	20	269	+143.902%
2023-11-01	2.1500	2.1900	2.1500	2.1900	0.000%	41	249	+128.311%
2023-10-30	2.1300	2.1900	2.1300	2.1900	+3.302%	3	208	+128.311%
2023-10-27	2.1200	2.1200	2.1200	2.1200	-0.935%	10	209	+135.849%
2023-10-26	2.1100	2.1400	2.1100	2.1400	+1.422%	6	199	+133.645%
2023-10-25	2.0100	2.1100	2.0100	2.1100	+19.209%	80	201	+136.967%
2023-10-24	1.7700	1.7700	1.7700	1.7700	0.000%	1	122	+182.486%
2023-10-23	1.8000	1.8000	1.7700	1.7700	-3.279%	4	121	+182.486%
2023-10-20	1.8400	1.8400	1.8100	1.8300	+46.400%	60	119	+173.224%
2023-10-19	1.2500	1.3000	1.2500	1.2500	-20.382%	10	49	+300.000%
2023-10-17	1.5700	1.5700	1.5700	1.5700	+5.369%	1	49	+218.471%
2023-10-10	1.7500	1.7500	1.4900	1.4900	-7.453%	17	48	+235.570%
2023-10-09	1.6500	1.6800	1.6100	1.6100	+3.871%	21	31	+210.559%
2023-10-03	1.5500	1.5500	1.5500	1.5500	+1.974%	1	10	+222.581%
2023-10-02	1.5300	1.5300	1.5200	1.5200	+10.949%	2	9	+228.947%
2023-09-27	1.3700	1.3700	1.3700	1.3700	-8.667%	3	7	+264.964%
2023-09-26	1.5000	1.5000	1.5000	1.5000	+12.782%	1	4	+233.333%
2023-09-20	1.3300	1.3300	1.3300	1.3300	-3.623%	1	3	+275.940%
2023-09-11	1.4000	1.4000	1.3800	1.3800	0.000%	6	3	+262.319%