Dark

SEDG20270115P25
SEDG Jan 15 2027 25.00 Put (SEDG270115P00025000)
option OPRA

EOD

Sep 24, 2026

2.16+8.543%(+0.17)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.2000	2.2000	2.1600	2.1600	+8.543%	44	3,836	0.000%
2026-09-23	1.7200	1.9900	1.7200	1.9900	+6.989%	9	3,792	+8.543%
2026-09-18	1.8600	1.8600	1.8600	1.8600	+2.198%	1	3,783	+16.129%
2026-09-08	1.8500	1.8500	1.7400	1.8200	-15.349%	1,006	3,782	+18.681%
2026-09-04	2.0800	2.1700	2.0800	2.1500	-2.273%	162	3,838	+0.465%
2026-09-03	2.3200	2.3200	2.1800	2.2000	-18.216%	39	3,838	-1.818%
2026-08-31	2.7400	2.7600	2.6900	2.6900	-4.610%	44	3,821	-19.703%
2026-08-28	2.8200	2.8200	2.8100	2.8200	-5.051%	26	3,779	-23.404%
2026-08-26	2.9200	2.9800	2.9200	2.9700	-11.343%	5	3,759	-27.273%
2026-08-25	3.2500	3.4000	3.2500	3.3500	-4.558%	1,027	3,755	-35.522%
2026-08-24	3.5000	3.5200	3.5000	3.5100	+11.429%	11	3,724	-38.462%
2026-08-21	3.1000	3.2000	3.1000	3.1500	0.000%	49	3,714	-31.429%
2026-08-20	3.1500	3.1500	3.1500	3.1500	+7.143%	1	3,717	-31.429%
2026-08-19	3.5000	3.5000	2.9400	2.9400	-19.231%	10	3,717	-26.531%
2026-08-18	3.8000	3.8000	3.6400	3.6400	+2.247%	8	3,711	-40.659%
2026-08-17	3.5600	3.5600	3.5600	3.5600	+11.250%	5	3,708	-39.326%
2026-08-14	3.2000	3.2000	3.2000	3.2000	-12.329%	6	3,703	-32.500%
2026-08-13	3.6500	3.6500	3.6500	3.6500	+8.955%	10	3,703	-40.822%
2026-08-12	3.3500	3.3500	3.3500	3.3500	0.000%	1	3,708	-35.522%
2026-08-11	3.4000	3.5500	3.3500	3.3500	-8.219%	33	3,708	-35.522%
2026-08-10	3.8000	3.8000	3.6500	3.6500	+1.389%	16	3,679	-40.822%
2026-08-07	3.5000	3.6000	3.5000	3.6000	-5.263%	11	3,674	-40.000%
2026-08-06	3.5500	3.8000	3.5500	3.8000	+13.433%	8	3,663	-43.158%
2026-08-05	3.0000	3.3600	2.7700	3.3500	+77.249%	16	3,655	-35.522%
2026-08-04	1.8900	1.8900	1.8900	1.8900	-39.228%	1	3,640	+14.286%
2026-07-29	3.1100	3.1100	3.1100	3.1100	+3.667%	1	3,640	-30.547%
2026-07-28	2.8800	3.1500	2.8800	3.0000	+9.489%	10	3,640	-28.000%
2026-07-27	2.7400	2.7400	2.7400	2.7400	+41.237%	141	3,636	-21.168%
2026-07-02	1.9200	1.9600	1.8900	1.9400	+12.139%	116	3,636	+11.340%
2026-07-01	1.6700	1.7300	1.6700	1.7300	+11.613%	7	3,636	+24.855%
2026-06-30	1.5500	1.5500	1.5500	1.5500	-22.111%	1	3,635	+39.355%
2026-06-26	2.0500	2.0700	1.9500	1.9900	-7.442%	87	3,636	+8.543%
2026-06-23	2.1500	2.1500	2.1500	2.1500	+19.444%	2	3,636	+0.465%
2026-06-16	1.8800	1.9200	1.7900	1.8000	-15.888%	886	3,638	+20.000%
2026-06-11	2.1500	2.1500	2.1400	2.1400	-8.547%	11	2,999	+0.935%
2026-06-10	2.4500	2.4500	2.3400	2.3400	+8.837%	37	2,988	-7.692%
2026-06-09	2.1500	2.1500	2.1500	2.1500	+13.158%	1	2,988	+0.465%
2026-06-04	1.9000	1.9000	1.9000	1.9000	-9.524%	1	2,987	+13.684%
2026-06-01	2.1000	2.1000	2.1000	2.1000	+12.903%	1	2,988	+2.857%
2026-05-28	1.8600	1.8600	1.8600	1.8600	-11.429%	5	2,987	+16.129%
2026-05-22	2.1000	2.1000	2.1000	2.1000	-4.545%	2	2,987	+2.857%
2026-05-21	2.2000	2.2000	2.2000	2.2000	-15.709%	101	2,987	-1.818%
2026-05-18	2.6100	2.6100	2.6100	2.6100	-14.145%	1	2,987	-17.241%
2026-05-14	3.1800	3.1800	3.0400	3.0400	-13.143%	15	3,088	-28.947%
2026-05-11	3.5000	3.5000	3.5000	3.5000	-7.895%	1	3,073	-38.286%
2026-05-08	3.8000	3.8000	3.8000	3.8000	-4.523%	1	3,073	-43.158%
2026-04-29	4.2000	4.2500	3.9800	3.9800	+10.556%	4	3,074	-45.729%
2026-04-23	3.6000	3.6000	3.6000	3.6000	-13.253%	1	3,071	-40.000%
2026-04-20	4.5000	4.5000	4.1500	4.1500	-4.598%	112	3,070	-47.952%
2026-04-17	4.2500	4.3500	4.2500	4.3500	+27.941%	2	2,968	-50.345%
2026-03-27	3.4000	3.4000	3.4000	3.4000	-1.734%	120	2,966	-36.471%
2026-03-24	3.3400	3.4600	3.3400	3.4600	+7.121%	2	2,993	-37.572%
2026-03-20	3.2300	3.2300	3.2300	3.2300	-15.000%	5	2,994	-33.127%
2026-03-18	3.9000	3.9000	3.8000	3.8000	-9.524%	2	2,989	-43.158%
2026-03-17	4.1000	4.2000	4.1000	4.2000	-16.832%	2	2,991	-48.571%
2026-03-11	5.0500	5.0500	5.0500	5.0500	-12.174%	1	2,993	-57.228%
2026-03-09	5.7500	5.7500	5.7500	5.7500	+17.347%	20	2,992	-62.435%
2026-03-04	4.7500	4.9000	4.7500	4.9000	+4.255%	3	2,972	-55.918%
2026-03-03	4.7000	4.7000	4.7000	4.7000	+4.444%	1	2,970	-54.043%
2026-02-26	4.5000	4.5000	4.5000	4.5000	+4.651%	1	2,969	-52.000%
2026-02-24	4.3000	4.3000	4.3000	4.3000	-6.522%	1	2,970	-49.767%
2026-02-23	4.6000	4.6000	4.6000	4.6000	-14.339%	100	2,969	-53.043%
2026-02-17	5.3700	5.3700	5.3700	5.3700	-16.355%	5	2,869	-59.777%
2026-02-02	6.4200	6.4200	6.4200	6.4200	+2.885%	1	2,864	-66.355%
2026-01-30	6.2400	6.2400	6.2400	6.2400	+13.455%	2	2,865	-65.385%
2026-01-28	5.4500	5.5000	5.4500	5.5000	-10.714%	2	2,863	-60.727%
2026-01-20	6.1600	6.1600	6.1600	6.1600	+2.667%	2	2,862	-64.935%
2026-01-16	6.0000	6.0000	6.0000	6.0000	+8.108%	2	2,862	-64.000%
2026-01-12	5.6100	5.6800	5.5500	5.5500	-12.873%	24	2,862	-61.081%
2026-01-05	6.3000	6.3700	6.3000	6.3700	-5.349%	4	2,862	-66.091%
2025-12-22	7.0000	7.0000	6.7300	6.7300	-8.435%	11	2,862	-67.905%
2025-12-16	7.3500	7.3500	7.3500	7.3500	+4.255%	23	2,851	-70.612%
2025-12-10	6.9500	7.0500	6.9500	7.0500	+0.284%	2	2,850	-69.362%
2025-12-09	7.2300	7.2300	7.0300	7.0300	-2.361%	5	2,850	-69.275%
2025-12-08	7.2000	7.2000	7.2000	7.2000	-0.963%	1,200	2,845	-70.000%
2025-12-05	7.2700	7.2700	7.2700	7.2700	+3.857%	1	1,645	-70.289%
2025-12-04	7.0000	7.0000	7.0000	7.0000	-1.685%	1	1,644	-69.143%
2025-11-20	7.1200	7.1200	7.1200	7.1200	+3.188%	10	1,643	-69.663%
2025-11-19	7.0300	7.0300	6.8000	6.9000	+32.438%	780	1,650	-68.696%
2025-11-11	5.2100	5.2100	5.2100	5.2100	-5.787%	2	882	-58.541%
2025-11-10	5.5000	5.5300	5.5000	5.5300	-6.271%	3	882	-60.940%
2025-11-05	5.9000	5.9000	5.9000	5.9000	-11.278%	2	879	-63.390%
2025-10-31	6.7000	6.7000	6.6500	6.6500	-0.746%	12	879	-67.519%
2025-10-30	6.7000	6.8000	6.7000	6.7000	+11.481%	29	885	-67.761%
2025-10-27	6.1500	6.1500	6.0100	6.0100	-6.094%	3	910	-64.060%
2025-10-23	6.3100	6.4000	6.3100	6.4000	+4.918%	5	910	-66.250%
2025-10-20	6.1500	6.1500	6.1000	6.1000	-4.688%	6	915	-64.590%
2025-10-17	6.4000	6.4000	6.4000	6.4000	-3.469%	1	920	-66.250%
2025-10-13	7.0600	7.0600	6.5000	6.6300	+15.909%	3	919	-67.421%
2025-10-09	5.7200	5.7200	5.7200	5.7200	-12.135%	10	920	-62.238%
2025-10-03	6.5100	6.5100	6.5100	6.5100	+6.547%	1	915	-66.820%
2025-10-01	6.2000	6.2000	6.1100	6.1100	-3.016%	12	914	-64.648%
2025-09-24	6.2900	6.3000	6.2900	6.3000	-0.787%	9	924	-65.714%
2025-09-23	6.0700	6.4200	6.0700	6.3500	+18.030%	22	933	-65.984%
2025-09-22	6.2500	6.2500	5.3800	5.3800	-17.231%	14	928	-59.851%
2025-09-19	6.5000	6.5000	6.5000	6.5000	-3.561%	3	938	-66.769%
2025-09-18	6.9000	6.9500	6.7400	6.7400	+2.121%	20	938	-67.953%
2025-09-17	6.8000	6.8500	6.6000	6.6000	-14.839%	9	947	-67.273%
2025-09-12	7.9000	7.9000	7.7500	7.7500	0.000%	3	954	-72.129%
2025-09-11	7.7500	7.7500	7.7500	7.7500	+1.840%	1	951	-72.129%
2025-09-10	7.2500	7.6100	7.2500	7.6100	+8.714%	2	950	-71.616%
2025-09-08	7.2100	7.2100	7.0000	7.0000	+2.190%	2	948	-69.143%
2025-09-05	6.2700	6.8500	6.2700	6.8500	-2.143%	10	949	-68.467%
2025-09-04	6.9200	7.0500	6.9200	7.0000	-3.448%	6	948	-69.143%
2025-09-03	6.9000	7.2500	6.9000	7.2500	+5.072%	25	954	-70.207%
2025-08-29	6.9000	6.9000	6.9000	6.9000	0.000%	1	961	-68.696%
2025-08-28	6.8300	6.9000	6.8300	6.9000	-4.959%	7	961	-68.696%
2025-08-26	7.2600	7.2600	7.2600	7.2600	+0.833%	1	968	-70.248%
2025-08-25	7.1000	7.2000	7.0000	7.2000	+6.667%	4	967	-70.000%
2025-08-22	6.7500	6.7500	6.7500	6.7500	-7.534%	3	965	-68.000%
2025-08-20	7.3000	7.4000	7.3000	7.3000	+3.107%	33	968	-70.411%
2025-08-19	7.0800	7.0800	7.0800	7.0800	-6.842%	2	967	-69.492%
2025-08-15	7.2400	7.6000	6.4700	7.6000	-14.124%	9	965	-71.579%
2025-08-14	8.8500	8.8500	8.8500	8.8500	+6.627%	1	958	-75.593%
2025-08-13	8.3000	8.3000	8.3000	8.3000	-6.532%	1	957	-73.976%
2025-08-11	8.8800	8.8800	8.8800	8.8800	+0.909%	28	956	-75.676%
2025-08-08	8.8000	8.8000	8.8000	8.8000	-2.222%	1	984	-75.455%
2025-08-07	8.5000	9.0000	8.5000	9.0000	+1.124%	2	983	-76.000%
2025-08-06	8.9000	8.9000	8.9000	8.9000	+2.299%	1	981	-75.730%
2025-08-05	8.6000	8.8000	8.6000	8.7000	-1.136%	3	980	-75.172%
2025-08-04	8.8500	8.8500	8.7500	8.8000	-1.124%	10	977	-75.455%
2025-08-01	8.7500	8.9000	8.7500	8.9000	-0.336%	6	976	-75.730%
2025-07-31	8.8000	8.9300	8.8000	8.9300	+1.477%	12	971	-75.812%
2025-07-30	8.6500	8.8000	8.6500	8.8000	+2.924%	3	971	-75.455%
2025-07-29	8.8000	9.6400	8.5500	8.5500	+3.012%	5	968	-74.737%
2025-07-28	8.3500	8.3500	8.0000	8.3000	0.000%	12	965	-73.976%
2025-07-25	8.1000	8.3000	8.1000	8.3000	+1.220%	3	953	-73.976%
2025-07-24	8.0000	8.2000	8.0000	8.2000	+3.145%	7	950	-73.659%
2025-07-23	7.5000	8.0000	7.5000	7.9500	+6.999%	18	943	-72.830%
2025-07-22	7.7000	7.7500	7.4300	7.4300	-5.949%	22	925	-70.929%
2025-07-21	7.9000	8.0000	7.9000	7.9000	-7.602%	13	905	-72.658%
2025-07-18	8.0200	8.5500	8.0200	8.5500	-2.841%	5	892	-74.737%
2025-07-17	8.9900	8.9900	8.8000	8.8000	-2.222%	2	889	-75.455%
2025-07-16	9.0000	9.0000	9.0000	9.0000	+10.024%	800	887	-76.000%
2025-07-15	8.1800	8.1800	8.1800	8.1800	-6.621%	1	87	-73.594%
2025-07-11	8.7600	8.7600	8.7600	8.7600	-7.789%	1	86	-75.342%
2025-07-09	9.5000	9.5000	9.5000	9.5000	-4.810%	1	85	-77.263%
2025-07-01	9.8800	9.9800	9.6900	9.9800	-0.200%	10	86	-78.357%
2025-06-16	10.0000	10.0000	10.0000	10.0000	-6.977%	18	76	-78.400%
2025-06-12	10.7500	10.7500	10.7500	10.7500	+0.939%	3	58	-79.907%
2025-06-10	10.6500	10.6500	10.6500	10.6500	-8.974%	3	61	-79.718%
2025-06-06	11.7000	11.7000	11.7000	11.7000	-0.256%	2	58	-81.538%
2025-06-05	11.7300	11.7300	11.7300	11.7300	+3.622%	1	57	-81.586%
2025-06-03	11.3200	11.3200	11.3200	11.3200	-7.967%	1	56	-80.919%
2025-05-29	12.3000	12.3000	12.3000	12.3000	+12.844%	2	57	-82.439%
2025-05-15	10.9000	10.9000	10.9000	10.9000	-9.167%	2	59	-80.183%
2025-05-14	12.0000	12.0000	12.0000	12.0000	+10.092%	2	59	-82.000%
2025-05-12	10.9000	10.9000	10.9000	10.9000	-2.679%	2	59	-80.183%
2025-05-09	11.1500	11.2500	11.1500	11.2000	-13.846%	26	57	-80.714%
2025-05-07	13.0000	13.0000	13.0000	13.0000	-1.065%	1	69	-83.385%
2025-05-06	13.5700	13.5700	12.7600	13.1400	-7.400%	15	68	-83.562%
2025-05-02	14.1900	14.1900	14.1900	14.1900	+0.425%	4	53	-84.778%
2025-05-01	14.1300	14.1300	14.1300	14.1300	-0.353%	2	55	-84.713%
2025-04-22	14.1800	14.1800	14.1800	14.1800	-1.528%	1	53	-84.767%
2025-04-07	14.4000	14.4000	14.4000	14.4000	+11.283%	50	52	-85.000%
2025-03-27	12.9400	12.9400	12.9400	12.9400	-3.935%	1	52	-83.308%
2025-03-03	13.4700	13.4700	13.4700	13.4700	+14.638%	1	51	-83.964%
2025-02-19	11.7500	11.7500	11.7500	11.7500	-12.182%	50	50	-81.617%
2025-02-18	13.3800	13.3800	13.3800	13.3800	-13.286%	1	1	-83.857%
2024-12-06	15.4300	15.4300	15.4300	15.4300	0.000%	2	1	-86.001%