Dark

SEDG20270115C50
SEDG Jan 15 2027 50.00 Call (SEDG270115C00050000)
option OPRA

EOD

Sep 23, 2026

1.97-34.333%(-1.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.9700	1.9700	1.9700	1.9700	-34.333%	1	1,001	0.000%
2026-09-22	2.9200	3.0000	2.9200	3.0000	+50.754%	6	1,001	-34.333%
2026-09-21	1.9900	1.9900	1.9900	1.9900	-3.398%	1	1,007	-1.005%
2026-09-18	2.3500	2.3500	2.0600	2.0600	-21.073%	2	1,007	-4.369%
2026-09-16	2.7000	2.9300	2.5100	2.6100	-20.909%	222	1,007	-24.521%
2026-09-14	3.2500	3.3000	3.2500	3.3000	-9.589%	6	856	-40.303%
2026-09-11	3.6500	3.6500	3.6500	3.6500	+11.280%	9	856	-46.027%
2026-09-10	1.8000	3.2800	1.8000	3.2800	-10.137%	78	860	-39.939%
2026-09-08	3.6500	3.6500	3.6500	3.6500	+35.688%	2	860	-46.027%
2026-09-04	2.6900	2.6900	2.6900	2.6900	+7.600%	22	860	-26.766%
2026-09-03	2.5000	2.5000	2.5000	2.5000	+8.696%	1	860	-21.200%
2026-09-01	2.3000	2.3000	2.3000	2.3000	+9.524%	4	860	-14.348%
2026-08-28	2.1100	2.1800	2.0600	2.1000	-34.375%	48	856	-6.190%
2026-08-27	3.2000	3.2000	3.2000	3.2000	+47.465%	25	842	-38.438%
2026-08-25	2.1700	2.1700	2.1700	2.1700	+7.960%	1	837	-9.217%
2026-08-24	1.8500	2.0100	1.8500	2.0100	-14.468%	27	837	-1.990%
2026-08-21	2.4600	2.4700	2.3500	2.3500	+2.620%	5	825	-16.170%
2026-08-20	2.5200	2.5200	2.2900	2.2900	-12.261%	606	824	-13.974%
2026-08-19	2.2500	2.6100	2.2500	2.6100	+17.568%	14	1,335	-24.521%
2026-08-18	2.2300	2.2300	2.2200	2.2200	-15.909%	65	1,337	-11.261%
2026-08-17	2.6400	2.6400	2.6400	2.6400	-17.500%	5	1,391	-25.379%
2026-08-14	3.3000	3.3000	3.2000	3.2000	-13.978%	4	1,391	-38.438%
2026-08-12	3.7200	3.7200	3.7200	3.7200	+1.918%	4	1,393	-47.043%
2026-08-11	4.2000	4.2000	3.6500	3.6500	-2.406%	22	1,393	-46.027%
2026-08-10	3.8500	3.8500	3.5700	3.7400	+3.889%	38	1,373	-47.326%
2026-08-07	4.7700	4.7700	3.6000	3.6000	-14.286%	22	1,326	-45.278%
2026-08-06	4.4800	4.7000	4.2000	4.2000	-19.231%	16	1,317	-53.095%
2026-08-05	6.4000	6.5000	5.1500	5.2000	-60.000%	61	1,306	-62.115%
2026-08-04	11.5000	13.0000	11.5000	13.0000	+44.444%	4	1,265	-84.846%
2026-07-31	9.0000	9.0000	9.0000	9.0000	+2.273%	10	1,269	-78.111%
2026-07-30	8.3000	8.8000	8.3000	8.8000	+14.434%	7	1,259	-77.614%
2026-07-28	7.5500	8.1500	7.0700	7.6900	-12.315%	16	1,255	-74.382%
2026-07-27	10.0000	10.0000	8.7700	8.7700	-5.189%	2	1,247	-77.537%
2026-07-24	10.0000	10.0000	9.2500	9.2500	-16.667%	9	1,245	-78.703%
2026-07-23	11.1000	11.1000	11.1000	11.1000	-13.619%	1	1,237	-82.252%
2026-07-22	13.5000	14.0000	12.8500	12.8500	-19.938%	28	1,237	-84.669%
2026-07-17	16.0500	16.0500	16.0500	16.0500	-11.716%	1	1,222	-87.726%
2026-07-14	17.8000	18.1800	17.8000	18.1800	+13.271%	72	1,223	-89.164%
2026-07-13	16.0000	16.0500	15.9200	16.0500	+13.830%	3	1,282	-87.726%
2026-07-08	14.1000	14.1000	14.1000	14.1000	-25.789%	3	1,279	-86.028%
2026-07-06	19.0000	19.0000	19.0000	19.0000	+18.012%	1	1,276	-89.632%
2026-07-02	17.2000	17.2000	16.1000	16.1000	-17.436%	74	1,203	-87.764%
2026-07-01	19.5000	19.5000	19.5000	19.5000	-8.451%	3	1,203	-89.897%
2026-06-30	20.1300	21.4000	20.1300	21.3000	+23.121%	9	1,200	-90.751%
2026-06-29	17.3000	17.3000	17.3000	17.3000	+19.310%	1	1,201	-88.613%
2026-06-25	14.0500	14.5000	14.0500	14.5000	-33.118%	6	1,202	-86.414%
2026-06-22	21.6800	21.6800	21.6800	21.6800	+7.327%	17	1,197	-90.913%
2026-06-18	17.0000	20.2000	17.0000	20.2000	-12.174%	6	1,210	-90.248%
2026-06-12	23.0000	23.0000	23.0000	23.0000	+12.635%	1	1,210	-91.435%
2026-06-11	21.0000	21.0000	20.0000	20.4200	+1.592%	4	1,210	-90.353%
2026-06-10	20.0700	20.2500	20.0700	20.1000	-22.692%	13	1,210	-90.199%
2026-06-05	29.7200	29.7200	26.0000	26.0000	-13.333%	32	1,219	-92.423%
2026-06-04	30.0000	30.0000	30.0000	30.0000	-14.015%	1	1,219	-93.433%
2026-06-03	36.7000	36.7000	34.8900	34.8900	-10.124%	21	1,220	-94.354%
2026-06-02	38.8200	38.8200	38.8200	38.8200	+7.624%	1	1,225	-94.925%
2026-06-01	36.0700	36.0700	36.0700	36.0700	-5.079%	5	1,225	-94.538%
2026-05-29	38.0000	38.0000	38.0000	38.0000	+9.101%	1	1,230	-94.816%
2026-05-28	35.4000	35.4000	34.8300	34.8300	-2.053%	3	1,230	-94.344%
2026-05-27	36.0000	36.2500	34.2500	35.5600	+9.415%	24	1,232	-94.460%
2026-05-26	31.1700	34.0000	31.1700	32.5000	+28.560%	50	1,219	-93.938%
2026-05-22	24.7500	25.2800	24.7500	25.2800	-4.097%	12	1,218	-92.207%
2026-05-21	22.7600	27.5000	22.6800	26.3600	+46.444%	14	1,230	-92.527%
2026-05-20	18.0000	18.0000	18.0000	18.0000	-5.263%	2	1,230	-89.056%
2026-05-19	18.5000	19.0000	16.6000	19.0000	+4.110%	17	1,235	-89.632%
2026-05-18	20.0000	20.0000	18.2500	18.2500	-26.854%	40	1,235	-89.205%
2026-05-15	19.0000	26.3000	19.0000	24.9500	+46.765%	54	1,235	-92.104%
2026-05-14	10.2000	17.0000	10.0500	17.0000	+61.905%	91	1,294	-88.412%
2026-05-13	11.1000	11.4000	10.5000	10.5000	+11.940%	50	1,262	-81.238%
2026-05-08	9.3800	9.3800	9.3800	9.3800	+11.667%	1	1,262	-78.998%
2026-05-07	8.4000	8.4000	8.4000	8.4000	-14.286%	16	1,261	-76.548%
2026-05-06	9.2000	9.8000	8.2900	9.8000	-13.656%	5	1,277	-79.898%
2026-05-05	10.6000	11.3500	10.6000	11.3500	+1.339%	3	1,277	-82.643%
2026-05-01	11.2000	11.2000	11.2000	11.2000	+0.901%	4	1,273	-82.411%
2026-04-30	11.6000	11.6000	11.1000	11.1000	-26.000%	4	1,273	-82.252%
2026-04-27	15.0000	15.0000	15.0000	15.0000	+11.276%	4	1,271	-86.867%
2026-04-24	13.4800	13.4800	13.4800	13.4800	-5.070%	2	1,275	-85.386%
2026-04-23	13.0000	14.6000	13.0000	14.2000	+42.714%	30	1,277	-86.127%
2026-04-22	10.5000	10.5000	9.9500	9.9500	+4.188%	7	1,289	-80.201%
2026-04-21	10.2000	10.2000	9.5500	9.5500	+12.353%	13	1,283	-79.372%
2026-04-20	8.0500	8.5000	8.0500	8.5000	+2.410%	5	1,283	-76.824%
2026-04-17	8.3500	8.4000	8.1500	8.3000	+4.534%	10	1,283	-76.265%
2026-04-15	9.6000	9.6000	7.9400	7.9400	-26.481%	29	1,274	-75.189%
2026-04-14	10.8000	10.8000	10.8000	10.8000	-6.087%	5	1,262	-81.759%
2026-04-13	10.8700	11.6000	10.8700	11.5000	-11.742%	39	1,257	-82.870%
2026-04-09	13.0300	13.0300	13.0300	13.0300	+11.942%	1	1,258	-84.881%
2026-04-08	11.8000	11.8000	11.4000	11.6400	+3.009%	11	1,257	-83.076%
2026-04-07	11.5000	11.5000	11.3000	11.3000	-12.943%	16	1,253	-82.566%
2026-04-06	12.9800	12.9800	12.9800	12.9800	-15.163%	5	1,239	-84.823%
2026-04-02	15.3000	15.3000	15.3000	15.3000	-12.571%	1	1,245	-87.124%
2026-04-01	17.5000	17.5000	17.2000	17.5000	+4.916%	23	1,245	-88.743%
2026-03-31	17.2000	17.2000	16.6800	16.6800	+22.647%	8	1,259	-88.189%
2026-03-30	14.3900	14.3900	13.3700	13.6000	-22.727%	7	1,261	-85.515%
2026-03-27	17.3000	17.6000	17.3000	17.6000	+3.529%	9	1,259	-88.807%
2026-03-26	17.5800	17.7600	16.9000	17.0000	-0.585%	21	1,264	-88.412%
2026-03-25	14.5500	17.1000	14.5000	17.1000	+13.245%	46	1,259	-88.480%
2026-03-24	14.9000	15.8000	14.9000	15.1000	+7.473%	69	1,299	-86.954%
2026-03-23	15.5500	15.5500	14.0000	14.0500	-18.314%	27	1,298	-85.979%
2026-03-20	16.4100	17.9000	15.8500	17.2000	+44.538%	72	1,284	-88.547%
2026-03-19	13.3200	13.6000	11.9000	11.9000	+1.709%	15	1,254	-83.445%
2026-03-18	11.9000	11.9000	11.7000	11.7000	+6.364%	2	1,252	-83.162%
2026-03-17	10.9000	11.1000	10.8000	11.0000	+9.453%	18	1,252	-82.091%
2026-03-16	10.0000	10.1500	10.0000	10.0500	+18.235%	8	1,260	-80.398%
2026-03-13	8.5500	8.6500	8.3700	8.5000	-3.628%	36	1,266	-76.824%
2026-03-10	9.0000	9.0000	8.8200	8.8200	+1.379%	6	1,286	-77.664%
2026-03-04	8.7000	8.7000	8.7000	8.7000	-8.421%	3	1,288	-77.356%
2026-03-03	9.5000	9.5000	9.5000	9.5000	-10.377%	1	1,288	-79.263%
2026-03-02	9.2700	10.6000	9.2700	10.6000	+47.222%	5	1,287	-81.415%
2026-02-27	8.2000	8.2000	7.2000	7.2000	-30.769%	6	1,286	-72.639%
2026-02-26	10.4000	10.4000	10.4000	10.4000	-11.489%	1	1,286	-81.058%
2026-02-24	10.8800	11.8500	10.8800	11.7500	+20.761%	20	1,287	-83.234%
2026-02-23	9.5800	9.7300	9.5800	9.7300	+4.736%	11	1,269	-79.753%
2026-02-20	9.2900	9.2900	9.2900	9.2900	+25.541%	5	1,279	-78.794%
2026-02-19	6.9900	7.4000	6.9900	7.4000	+5.714%	8	1,277	-73.378%
2026-02-18	10.2000	10.2000	6.9500	7.0000	-23.913%	596	1,270	-71.857%
2026-02-17	7.8000	9.2000	7.6000	9.2000	+12.195%	14	698	-78.587%
2026-02-12	8.2000	8.2000	8.2000	8.2000	-3.529%	69	697	-75.976%
2026-02-09	8.5300	8.5300	8.5000	8.5000	+6.250%	5	766	-76.824%
2026-02-06	8.0000	8.0000	8.0000	8.0000	+6.952%	1	764	-75.375%
2026-02-04	7.8500	8.0300	7.4800	7.4800	+40.075%	3	764	-73.663%
2026-02-03	5.3400	5.3400	5.3400	5.3400	-11.000%	1	764	-63.109%
2026-01-30	6.7500	6.7500	6.0000	6.0000	-14.163%	2	764	-67.167%
2026-01-29	7.0000	7.0000	6.9900	6.9900	-12.075%	2	764	-71.817%
2026-01-27	7.9500	7.9500	7.9500	7.9500	+1.274%	3	762	-75.220%
2026-01-23	7.8500	7.8500	7.8500	7.8500	+20.769%	4	759	-74.904%
2026-01-21	6.7500	6.7500	6.3500	6.5000	-7.143%	23	763	-69.692%
2026-01-20	7.0000	7.0000	7.0000	7.0000	+0.865%	3	758	-71.857%
2026-01-16	6.8000	6.9400	6.8000	6.9400	-0.857%	11	758	-71.614%
2026-01-15	7.9500	7.9500	7.0000	7.0000	-10.256%	28	758	-71.857%
2026-01-14	5.3700	7.8000	5.3700	7.8000	+16.418%	21	781	-74.744%
2026-01-09	6.7000	6.7000	6.7000	6.7000	+11.296%	2	761	-70.597%
2026-01-08	6.0000	6.4500	6.0000	6.0200	+2.906%	40	759	-67.276%
2026-01-07	5.8500	5.8500	5.8500	5.8500	-2.500%	1	774	-66.325%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-2.439%	1	774	-67.167%
2026-01-02	6.2500	6.3500	6.1000	6.1500	+19.417%	26	773	-67.967%
2025-12-31	5.2700	5.3000	5.1500	5.1500	+5.102%	13	747	-61.748%
2025-12-30	4.9000	4.9000	4.9000	4.9000	-9.259%	1	747	-59.796%
2025-12-29	6.3000	6.3000	5.4000	5.4000	-12.903%	15	748	-63.519%
2025-12-26	6.2000	6.2000	6.2000	6.2000	-1.587%	10	733	-68.226%
2025-12-24	6.2000	6.3000	6.2000	6.3000	+5.000%	72	655	-68.730%
2025-12-17	6.5000	6.6000	6.0000	6.0000	+0.503%	15	655	-67.167%
2025-12-16	6.0000	6.0000	5.9700	5.9700	+3.826%	2	646	-67.002%
2025-12-15	6.0000	6.0000	5.7500	5.7500	-6.504%	10	645	-65.739%
2025-12-12	6.4800	6.4800	6.0000	6.1500	-16.327%	5	644	-67.967%
2025-12-11	6.6500	7.3500	6.6500	7.3500	-1.342%	4	642	-73.197%
2025-12-10	7.4500	7.4500	7.4500	7.4500	+12.030%	1	641	-73.557%
2025-12-08	6.3000	6.6500	6.3000	6.6500	+2.308%	3	641	-70.376%
2025-12-05	7.2800	7.2800	6.5000	6.5000	-14.474%	12	643	-69.692%
2025-12-04	7.2900	7.7500	7.2900	7.6000	-1.299%	4	636	-74.079%
2025-12-03	7.7000	7.7000	7.7000	7.7000	-6.098%	2	636	-74.416%
2025-12-02	8.2000	8.2000	8.2000	8.2000	-4.429%	2	636	-75.976%
2025-12-01	8.9800	8.9800	8.5800	8.5800	-16.699%	2	636	-77.040%
2025-11-28	10.3000	10.3000	10.3000	10.3000	+10.160%	1	635	-80.874%
2025-11-26	9.3500	9.3500	9.3500	9.3500	-3.608%	5	640	-78.930%
2025-11-25	8.9000	9.7000	8.6000	9.7000	+2.105%	7	640	-79.691%
2025-11-24	9.5000	9.5000	9.5000	9.5000	+18.159%	1	640	-79.263%
2025-11-21	8.0400	8.0400	8.0400	8.0400	-8.636%	18	640	-75.498%
2025-11-20	9.1000	9.1000	8.8000	8.8000	-14.563%	20	644	-77.614%
2025-11-18	9.4000	10.3000	9.0000	10.3000	+8.879%	12	643	-80.874%
2025-11-17	9.4600	9.4600	9.4600	9.4600	-10.755%	1	643	-79.175%
2025-11-13	10.6500	10.6500	10.6000	10.6000	-26.132%	5	643	-81.415%
2025-11-12	14.3500	14.3500	14.3500	14.3500	-13.030%	3	643	-86.272%
2025-11-10	14.0000	17.5000	14.0000	16.5000	+30.952%	10	642	-88.061%
2025-11-07	12.3000	12.6000	11.1100	12.6000	-1.946%	4	637	-84.365%
2025-11-06	13.2000	13.2000	12.8000	12.8500	-1.154%	7	637	-84.669%
2025-11-05	10.8500	13.0000	10.8500	13.0000	+69.492%	6	637	-84.846%
2025-11-04	7.4000	7.6700	7.4000	7.6700	-21.735%	21	636	-74.316%
2025-10-30	9.8000	9.8000	9.8000	9.8000	-11.712%	5	655	-79.898%
2025-10-29	10.7000	11.1000	10.7000	11.1000	-9.016%	16	650	-82.252%
2025-10-28	12.2000	12.2000	12.2000	12.2000	-4.688%	2	635	-83.852%
2025-10-27	12.6000	12.8000	12.6000	12.8000	+5.523%	2	637	-84.609%
2025-10-24	12.2000	13.3600	12.1300	12.1300	+2.363%	43	637	-83.759%
2025-10-23	11.0500	11.8500	11.0500	11.8500	+18.500%	20	611	-83.376%
2025-10-22	11.4000	11.4000	10.0000	10.0000	-14.530%	161	596	-80.300%
2025-10-20	11.7000	11.7000	11.7000	11.7000	+7.934%	1	440	-83.162%
2025-10-17	11.5500	11.5500	10.8400	10.8400	-17.252%	12	439	-81.827%
2025-10-15	11.5000	13.1000	11.5000	13.1000	+20.183%	24	450	-84.962%
2025-10-14	10.5000	10.9000	10.5000	10.9000	+6.863%	2	442	-81.927%
2025-10-13	10.8900	11.0000	10.2000	10.2000	+5.155%	6	442	-80.686%
2025-10-10	11.8100	11.8100	9.7000	9.7000	-14.537%	2	443	-79.691%
2025-10-09	10.9000	13.1500	10.9000	11.3500	+13.500%	9	444	-82.643%
2025-10-07	10.1000	10.1000	10.0000	10.0000	+1.010%	3	442	-80.300%
2025-10-06	9.9000	9.9000	9.9000	9.9000	0.000%	1	441	-80.101%
2025-10-03	9.9000	9.9000	9.9000	9.9000	-13.537%	1	442	-80.101%
2025-10-01	11.0500	11.6000	11.0500	11.4500	+9.569%	6	442	-82.795%
2025-09-30	10.1000	10.4500	10.0000	10.4500	-7.111%	24	443	-81.148%
2025-09-29	11.2500	11.2500	11.2500	11.2500	+0.267%	2	447	-82.489%
2025-09-26	11.0000	11.3500	11.0000	11.2200	+13.909%	3	445	-82.442%
2025-09-25	9.4100	9.8500	9.4100	9.8500	-5.742%	2	443	-80.000%
2025-09-24	10.4500	10.4500	10.4500	10.4500	-1.415%	2	444	-81.148%
2025-09-23	10.8500	10.8500	10.6000	10.6000	-2.930%	3	444	-81.415%
2025-09-22	9.7500	11.0000	9.7500	10.9200	+16.170%	16	443	-81.960%
2025-09-19	8.9600	9.6000	8.9600	9.4000	+13.253%	12	438	-79.043%
2025-09-18	8.3000	8.3000	8.2300	8.3000	-1.190%	7	431	-76.265%
2025-09-17	8.5000	9.1400	8.4000	8.4000	+10.526%	8	425	-76.548%
2025-09-16	7.3500	7.6000	7.3500	7.6000	+22.581%	13	424	-74.079%
2025-09-12	6.1500	6.2000	6.1500	6.2000	-4.615%	101	425	-68.226%
2025-09-11	6.6000	6.6000	6.5000	6.5000	+1.562%	2	334	-69.692%
2025-09-10	6.3500	6.4000	6.1000	6.4000	+1.587%	186	334	-69.219%
2025-09-09	8.0000	8.0000	6.0000	6.3000	-16.000%	7	148	-68.730%
2025-09-08	7.5000	7.5000	7.5000	7.5000	-14.773%	1	142	-73.733%
2025-09-05	9.3000	9.3000	8.8000	8.8000	+20.713%	4	141	-77.614%
2025-09-02	7.0000	7.3500	7.0000	7.2900	-13.317%	22	139	-72.977%
2025-08-29	8.4100	8.4100	8.4100	8.4100	+3.827%	1	117	-76.576%
2025-08-28	8.0000	8.1000	8.0000	8.1000	+2.532%	23	117	-75.679%
2025-08-27	7.7000	7.9000	7.7000	7.9000	+6.469%	94	96	-75.063%
2025-08-26	7.5500	7.5500	7.4200	7.4200	-7.250%	3	4	-73.450%
2025-08-25	7.5000	8.0000	7.4500	8.0000	0.000%	4	4	-75.375%