Dark

SEDG20270115P20
SEDG Jan 15 2027 20.00 Put (SEDG270115P00020000)
option OPRA

EOD

Sep 24, 2026

0.9500+28.378%(+0.2100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9500	0.9500	0.9500	0.9500	+28.378%	5	397	0.000%
2026-09-18	0.7400	0.7400	0.7400	0.7400	-17.778%	1	402	+28.378%
2026-09-10	0.9000	0.9000	0.9000	0.9000	+11.111%	5	402	+5.556%
2026-09-09	0.8100	0.8100	0.8100	0.8100	+12.500%	1	397	+17.284%
2026-09-08	0.7500	0.7500	0.6400	0.7200	-22.581%	12	397	+31.944%
2026-09-03	0.9100	0.9300	0.9100	0.9300	-25.600%	2	409	+2.151%
2026-08-28	1.2300	1.2500	1.2300	1.2500	-21.875%	17	409	-24.000%
2026-08-24	1.6000	1.6500	1.6000	1.6000	+5.263%	52	399	-40.625%
2026-08-21	1.4500	1.5200	1.4300	1.5200	+1.333%	71	349	-37.500%
2026-08-20	1.4000	1.5000	1.4000	1.5000	-17.582%	30	280	-36.667%
2026-08-18	1.8200	1.8200	1.8200	1.8200	+10.303%	1	250	-47.802%
2026-08-17	1.6500	1.6500	1.6500	1.6500	-2.941%	1	249	-42.424%
2026-08-13	1.7000	1.7000	1.7000	1.7000	+3.030%	10	248	-44.118%
2026-08-11	1.7800	1.7800	1.6500	1.6500	-10.811%	50	238	-42.424%
2026-08-07	1.8500	1.8500	1.8500	1.8500	+5.714%	1	231	-48.649%
2026-08-05	1.5500	1.7500	1.5500	1.7500	+26.812%	2	230	-45.714%
2026-07-31	1.3900	1.3900	1.3800	1.3800	-6.122%	8	230	-31.159%
2026-07-28	1.4700	1.4700	1.4700	1.4700	+13.077%	2	230	-35.374%
2026-07-24	1.3000	1.3000	1.3000	1.3000	+1.563%	1	232	-26.923%
2026-07-23	1.2800	1.2800	1.2800	1.2800	+42.222%	10	231	-25.781%
2026-07-15	0.9000	0.9000	0.9000	0.9000	-28.000%	1	231	+5.556%
2026-07-08	1.2500	1.2500	1.2500	1.2500	+19.048%	4	231	-24.000%
2026-06-04	1.0500	1.0500	1.0500	1.0500	-14.634%	1	231	-9.524%
2026-05-26	1.2300	1.2300	1.2300	1.2300	-4.651%	1	231	-22.764%
2026-05-22	1.2900	1.2900	1.2900	1.2900	-25.000%	10	232	-26.357%
2026-05-14	1.9400	2.0100	1.7000	1.7200	-18.095%	123	227	-44.767%
2026-05-08	2.1000	2.1000	2.1000	2.1000	-1.408%	9	318	-54.762%
2026-05-06	2.2500	2.4500	2.1300	2.1300	+4.412%	69	323	-55.399%
2026-04-23	2.0400	2.0400	2.0400	2.0400	-17.073%	1	255	-53.431%
2026-04-16	2.4600	2.4600	2.4600	2.4600	-5.385%	3	256	-61.382%
2026-04-15	2.5500	2.6000	2.5500	2.6000	+13.043%	4	259	-63.462%
2026-04-09	2.3000	2.3000	2.3000	2.3000	+7.981%	1	256	-58.696%
2026-04-06	2.0300	2.1300	2.0300	2.1300	+1.429%	6	255	-55.399%
2026-04-02	2.1000	2.1000	2.1000	2.1000	+2.439%	1	252	-54.762%
2026-03-30	2.0500	2.0500	2.0500	2.0500	+7.895%	5	252	-53.659%
2026-03-26	1.8500	1.9000	1.8500	1.9000	-14.798%	2	247	-50.000%
2026-03-23	1.8600	2.2300	1.8500	2.2300	+17.368%	103	249	-57.399%
2026-03-20	2.0700	2.0700	1.8900	1.9000	-17.391%	11	155	-50.000%
2026-03-18	2.4000	2.4000	2.3000	2.3000	-8.000%	2	156	-58.696%
2026-03-17	2.5000	2.5000	2.5000	2.5000	-9.091%	1	158	-62.000%
2026-03-16	2.7500	2.7500	2.7500	2.7500	-17.910%	2	159	-65.455%
2026-03-12	3.2500	3.3500	3.2500	3.3500	+9.836%	2	159	-71.642%
2026-03-11	3.0700	3.0700	3.0500	3.0500	+1.667%	4	158	-68.852%
2026-03-10	3.1500	3.2500	2.9500	3.0000	-18.919%	16	160	-68.333%
2026-03-09	3.6000	3.7000	3.6000	3.7000	+10.448%	2	168	-74.324%
2026-03-05	3.2000	3.3500	3.2000	3.3500	+11.667%	9	167	-71.642%
2026-03-03	2.9000	3.0000	2.9000	3.0000	-3.846%	5	159	-68.333%
2026-03-02	3.1200	3.1200	3.1200	3.1200	-6.024%	5	154	-69.551%
2026-02-27	3.3100	3.4000	3.2500	3.3200	+16.901%	7	159	-71.386%
2026-02-24	2.8400	2.8400	2.8400	2.8400	-9.265%	4	154	-66.549%
2026-02-18	3.3100	3.3100	3.1300	3.1300	-6.006%	2	153	-69.649%
2026-02-17	3.3300	3.3300	3.3300	3.3300	+0.301%	1	153	-71.471%
2026-02-09	3.3200	3.3200	3.3200	3.3200	+2.154%	4	152	-71.386%
2026-02-04	3.2500	3.2500	3.2500	3.2500	-16.667%	1	152	-70.769%
2026-01-30	3.9000	3.9000	3.9000	3.9000	+9.859%	1	153	-75.641%
2026-01-29	3.6500	3.6500	3.5000	3.5500	+2.899%	8	152	-73.239%
2026-01-27	3.4500	3.4500	3.4500	3.4500	-1.429%	1	145	-72.464%
2026-01-23	3.4800	3.5000	3.4800	3.5000	0.000%	6	145	-72.857%
2026-01-22	3.5000	3.5000	3.5000	3.5000	0.000%	1	139	-72.857%
2026-01-15	3.5000	3.5000	3.5000	3.5000	0.000%	4	139	-72.857%
2026-01-12	3.7500	3.7500	3.5000	3.5000	-22.222%	6	139	-72.857%
2025-12-31	4.5000	4.5000	4.5000	4.5000	0.000%	60	81	-78.889%
2025-12-30	4.4000	4.5000	4.4000	4.5000	-3.017%	2	81	-78.889%
2025-12-12	4.6400	4.6400	4.6400	4.6400	+3.803%	1	79	-79.526%
2025-12-11	4.4900	4.4900	4.4700	4.4700	+21.798%	2	78	-78.747%
2025-12-10	3.6700	3.6700	3.6700	3.6700	-17.342%	1	77	-74.114%
2025-12-02	4.4400	4.4400	4.4400	4.4400	-11.200%	1	77	-78.604%
2025-11-21	5.0000	5.0000	5.0000	5.0000	+16.279%	10	77	-81.000%
2025-11-20	4.2500	4.3500	4.2500	4.3000	+0.939%	57	77	-77.907%
2025-11-17	4.2600	4.2600	4.2600	4.2600	+1.429%	5	113	-77.700%
2025-11-13	4.1500	4.2000	4.1500	4.2000	+6.870%	2	113	-77.381%
2025-11-07	4.2500	4.3000	3.9300	3.9300	-7.529%	10	111	-75.827%
2025-11-05	4.2500	4.2500	4.2500	4.2500	-5.556%	3	108	-77.647%
2025-10-30	4.5000	4.5000	4.5000	4.5000	0.000%	1	109	-78.889%
2025-10-29	4.5000	4.5000	4.5000	4.5000	+7.143%	2	109	-78.889%
2025-10-14	4.5000	4.5500	4.2000	4.2000	-3.002%	4	109	-77.381%
2025-10-13	4.3300	4.3300	4.3300	4.3300	-2.697%	3	109	-78.060%
2025-10-10	4.4000	4.6000	4.4000	4.4500	+12.658%	5	112	-78.652%
2025-10-09	4.0200	4.0200	3.9500	3.9500	-9.611%	2	110	-75.949%
2025-10-08	4.3700	4.3700	4.3700	4.3700	+6.068%	1	110	-78.261%
2025-09-29	4.1200	4.1200	4.1200	4.1200	-3.059%	1	109	-76.942%
2025-09-25	4.2500	4.2500	4.2500	4.2500	-4.494%	1	108	-77.647%
2025-09-17	4.4500	4.4500	4.4500	4.4500	-5.319%	4	109	-78.652%
2025-09-16	4.7000	4.7000	4.7000	4.7000	-7.843%	1	109	-79.787%
2025-09-15	5.1500	5.1500	5.1000	5.1000	-1.923%	14	110	-81.373%
2025-09-12	4.9300	5.2000	4.9300	5.2000	+3.586%	3	121	-81.731%
2025-09-11	5.0200	5.0200	5.0200	5.0200	-3.462%	1	122	-81.076%
2025-09-10	5.2000	5.2000	5.2000	5.2000	+1.961%	5	122	-81.731%
2025-09-09	4.7400	5.1000	4.7400	5.1000	+6.250%	12	127	-81.373%
2025-09-08	4.7000	4.8000	4.7000	4.8000	+5.033%	3	115	-80.208%
2025-09-05	4.7000	4.7000	4.5700	4.5700	+0.661%	3	113	-79.212%
2025-09-04	4.5400	4.5400	4.5400	4.5400	-10.099%	1	114	-79.075%
2025-09-02	5.0500	5.0500	5.0500	5.0500	+5.208%	1	115	-81.188%
2025-08-25	4.8000	4.8000	4.8000	4.8000	-6.796%	10	115	-80.208%
2025-08-21	5.1500	5.1500	5.1500	5.1500	+5.102%	1	109	-81.553%
2025-08-20	4.9000	4.9000	4.9000	4.9000	+7.692%	3	110	-80.612%
2025-08-19	4.5500	4.5500	4.5500	4.5500	-7.143%	1	110	-79.121%
2025-08-18	4.9000	4.9000	4.9000	4.9000	+2.083%	4	110	-80.612%
2025-08-15	4.9000	4.9000	4.5000	4.8000	-17.949%	12	114	-80.208%
2025-08-14	5.8500	5.8500	5.8500	5.8500	+1.211%	3	119	-83.761%
2025-08-13	6.1000	6.1000	5.7800	5.7800	-2.857%	14	122	-83.564%
2025-08-12	6.1000	6.1000	5.9500	5.9500	-1.653%	5	132	-84.034%
2025-08-08	6.0500	6.0500	6.0500	6.0500	+0.833%	7	130	-84.298%
2025-08-06	6.1000	6.1000	6.0000	6.0000	+7.720%	12	137	-84.167%
2025-07-30	5.5700	5.5700	5.5700	5.5700	-7.167%	2	141	-82.944%
2025-07-29	6.0000	6.0000	6.0000	6.0000	+8.108%	1	139	-84.167%
2025-07-23	5.4000	5.5500	5.3900	5.5500	+7.558%	4	139	-82.883%
2025-07-22	4.1000	5.1700	4.1000	5.1600	-17.703%	12	139	-81.589%
2025-07-17	5.8300	6.2700	5.8300	6.2700	+7.547%	4	129	-84.848%
2025-07-15	5.4500	5.8400	5.4500	5.8300	-2.833%	6	130	-83.705%
2025-07-11	6.0000	6.0000	6.0000	6.0000	+2.740%	2	129	-84.167%
2025-07-10	5.8400	5.8400	5.8400	5.8400	-1.017%	1	127	-83.733%
2025-07-09	6.2500	6.2500	5.9000	5.9000	+0.170%	32	128	-83.898%
2025-07-08	5.5100	6.5000	5.5100	5.8900	-2.645%	10	139	-83.871%
2025-07-07	6.0000	6.1000	5.9200	6.0500	+8.036%	14	129	-84.298%
2025-07-03	5.9000	5.9000	5.6000	5.6000	-18.841%	5	112	-83.036%
2025-07-02	7.0000	7.0000	6.9000	6.9000	-2.128%	4	112	-86.232%
2025-07-01	6.9000	7.0500	6.9000	7.0500	-4.472%	3	119	-86.525%
2025-06-30	7.7000	7.7000	7.3800	7.3800	-6.582%	2	116	-87.127%
2025-06-26	7.8000	7.9000	7.8000	7.9000	-18.974%	4	115	-87.975%
2025-06-17	9.9100	9.9100	9.7500	9.7500	+35.417%	13	111	-90.256%
2025-06-16	6.9000	7.2000	6.8500	7.2000	+4.348%	8	104	-86.806%
2025-06-13	7.4500	7.4500	6.9000	6.9000	-8.000%	6	102	-86.232%
2025-06-12	7.5000	7.5000	7.5000	7.5000	+0.671%	1	99	-87.333%
2025-06-11	7.4500	7.4500	7.4500	7.4500	-11.310%	3	99	-87.248%
2025-06-06	8.3500	8.4100	8.3500	8.4000	-0.119%	18	99	-88.690%
2025-06-03	8.4100	8.4100	8.4100	8.4100	-3.333%	3	99	-88.704%
2025-05-27	8.6800	8.7000	8.6800	8.7000	-2.685%	2	99	-89.080%
2025-05-23	8.9400	8.9400	8.9400	8.9400	-2.826%	4	100	-89.374%
2025-05-22	9.2000	9.2000	9.2000	9.2000	+21.053%	1	100	-89.674%
2025-05-21	7.6000	7.6000	7.6000	7.6000	-0.654%	1	99	-87.500%
2025-05-20	7.3000	7.6500	7.3000	7.6500	+4.795%	3	99	-87.582%
2025-05-19	7.3000	7.3000	7.3000	7.3000	-3.311%	2	99	-86.986%
2025-05-15	7.4700	7.5500	7.3000	7.5500	-7.927%	9	99	-87.417%
2025-05-14	8.2000	8.2000	8.2000	8.2000	+5.398%	5	93	-88.415%
2025-05-09	7.3000	7.7800	7.3000	7.7800	-4.187%	14	93	-87.789%
2025-05-08	8.3500	8.3500	8.1200	8.1200	-23.179%	3	90	-88.300%
2025-04-24	10.5700	10.5700	10.5700	10.5700	+22.338%	1	89	-91.012%
2025-03-20	8.6400	8.6400	8.6400	8.6400	+2.735%	1	89	-89.005%
2025-02-26	8.4100	8.4100	8.4100	8.4100	-2.209%	1	89	-88.704%
2025-02-24	8.6000	8.6000	8.6000	8.6000	+4.878%	1	89	-88.953%
2025-02-19	8.0000	8.4200	8.0000	8.2000	-25.859%	6	88	-88.415%
2025-02-03	11.0600	11.0600	11.0600	11.0600	+14.374%	1	85	-91.410%
2025-01-07	9.6700	9.6700	9.6700	9.6700	-9.879%	1	84	-90.176%
2024-12-23	10.7300	10.7300	10.7300	10.7300	+0.941%	1	84	-91.146%
2024-12-17	10.6400	10.6400	10.6300	10.6300	-3.975%	10	85	-91.063%
2024-12-11	11.0700	11.0700	11.0700	11.0700	+2.028%	1	78	-91.418%
2024-12-09	10.8500	10.8500	10.8500	10.8500	-4.237%	3	78	-91.244%
2024-12-06	11.3300	11.3300	11.3300	11.3300	+1.888%	2	78	-91.615%
2024-12-05	11.1200	11.1200	11.1200	11.1200	-0.714%	1	78	-91.457%
2024-11-14	11.2000	11.2000	11.2000	11.2000	-3.448%	6	78	-91.518%
2024-11-13	11.6000	11.6000	11.6000	11.6000	+4.505%	24	72	-91.810%
2024-11-08	11.1000	11.1000	11.1000	11.1000	+2.683%	6	61	-91.441%
2024-10-23	10.9000	10.9500	10.8100	10.8100	+13.789%	62	63	-91.212%
2024-10-11	9.5000	9.5000	9.5000	9.5000	+0.529%	2	7	-90.000%
2024-10-08	9.4500	9.4500	9.4500	9.4500	+2.162%	1	8	-89.947%
2024-10-07	9.2100	9.2500	9.2100	9.2500	+5.233%	2	9	-89.730%
2024-09-25	8.7900	8.7900	8.7900	8.7900	-2.333%	1	7	-89.192%
2024-09-19	8.9700	9.0000	8.9700	9.0000	-0.552%	2	7	-89.444%
2024-09-18	8.8900	9.0500	8.8900	9.0500	+0.556%	2	5	-89.503%
2024-09-17	9.1500	9.1500	9.0000	9.0000	0.000%	3	3	-89.444%