Dark

SEDG20270115P30
SEDG Jan 15 2027 30.00 Put (SEDG270115P00030000)
option OPRA

EOD

Sep 24, 2026

4.50+38.462%(+1.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.2800	4.5000	4.2800	4.5000	+38.462%	3	1,480	0.000%
2026-09-22	3.1900	3.2900	3.1900	3.2500	-10.959%	205	1,479	+38.462%
2026-09-21	3.6500	3.6500	3.6500	3.6500	-4.199%	1	1,631	+23.288%
2026-09-18	3.6900	3.8100	3.6900	3.8100	+12.059%	6	1,631	+18.110%
2026-09-17	3.4000	3.4000	3.4000	3.4000	-12.821%	6	1,631	+32.353%
2026-09-10	4.4000	4.5000	3.9000	3.9000	+14.706%	3	1,631	+15.385%
2026-09-09	3.4000	3.4000	3.4000	3.4000	-2.857%	5	1,629	+32.353%
2026-09-08	3.5500	3.6300	3.5000	3.5000	-14.005%	534	1,633	+28.571%
2026-09-04	3.9500	4.0700	3.9500	4.0700	-4.235%	2	1,104	+10.565%
2026-09-03	4.2000	4.3000	4.2000	4.2500	+1.190%	5	1,104	+5.882%
2026-09-02	4.5000	4.5000	4.2000	4.2000	-14.286%	6	1,105	+7.143%
2026-09-01	4.9000	4.9000	4.9000	4.9000	-5.769%	1	1,105	-8.163%
2026-08-31	5.2000	5.2000	5.2000	5.2000	+0.971%	9	1,104	-13.462%
2026-08-28	5.1500	5.1500	5.1500	5.1500	-2.091%	2	1,106	-12.621%
2026-08-26	5.4500	5.4500	5.2600	5.2600	-11.597%	8	1,104	-14.449%
2026-08-25	5.8200	5.9500	5.8200	5.9500	+0.847%	807	1,099	-24.370%
2026-08-24	5.9000	5.9000	5.9000	5.9000	-1.667%	8	1,892	-23.729%
2026-08-21	5.6500	6.0000	5.6500	6.0000	+13.208%	9	1,884	-25.000%
2026-08-19	6.1000	6.1000	5.3000	5.3000	-18.462%	33	1,881	-15.094%
2026-08-18	6.3000	6.5000	6.3000	6.5000	+6.908%	11	1,879	-30.769%
2026-08-17	5.9500	6.1000	5.9500	6.0800	+4.828%	5	1,879	-25.987%
2026-08-13	6.2000	6.2000	5.7900	5.8000	+1.222%	16	1,877	-22.414%
2026-08-12	5.7300	5.7300	5.7300	5.7300	+1.416%	1	1,868	-21.466%
2026-08-11	5.8000	6.0000	5.6500	5.6500	-8.871%	564	1,868	-20.354%
2026-08-10	6.4200	6.4200	6.2000	6.2000	+0.813%	407	1,317	-27.419%
2026-08-07	6.1500	6.1500	6.1500	6.1500	-0.806%	11	927	-26.829%
2026-08-06	6.3800	6.4400	5.9700	6.2000	+12.727%	607	927	-27.419%
2026-08-05	5.1100	5.5000	5.1100	5.5000	+35.468%	14	541	-18.182%
2026-08-03	4.0500	4.0600	4.0500	4.0600	-16.289%	19	530	+10.837%
2026-07-29	4.8500	5.1700	4.8500	4.8500	-8.491%	26	533	-7.216%
2026-07-28	4.8800	5.3000	4.8800	5.3000	+32.170%	7	525	-15.094%
2026-07-23	4.0200	4.0200	4.0100	4.0100	+25.313%	2	524	+12.219%
2026-07-17	3.4600	3.4600	3.2000	3.2000	0.000%	8	522	+40.625%
2026-07-09	3.1700	3.2000	3.1700	3.2000	-1.538%	4	529	+40.625%
2026-07-02	3.2500	3.2500	3.2500	3.2500	+11.684%	2	529	+38.462%
2026-07-01	2.8900	2.9100	2.8900	2.9100	-16.857%	4	529	+54.639%
2026-06-26	3.5000	3.5000	3.5000	3.5000	0.000%	1	526	+28.571%
2026-06-23	3.4200	3.5000	3.4200	3.5000	+16.667%	5	525	+28.571%
2026-06-22	3.0000	3.0000	3.0000	3.0000	-25.187%	10	527	+50.000%
2026-06-10	4.0100	4.0100	4.0100	4.0100	+6.933%	1	537	+12.219%
2026-06-05	3.7500	3.7500	3.7500	3.7500	+32.042%	1	536	+20.000%
2026-06-03	2.8400	2.8400	2.8400	2.8400	-5.333%	1	536	+58.451%
2026-06-02	3.0000	3.0000	3.0000	3.0000	+2.740%	1	536	+50.000%
2026-05-29	2.9600	2.9600	2.8700	2.9200	-9.317%	15	535	+54.110%
2026-05-28	3.1000	3.2200	3.1000	3.2200	+6.623%	4	535	+39.752%
2026-05-27	3.0200	3.0200	3.0200	3.0200	-16.111%	1	532	+49.007%
2026-05-22	3.6000	3.6000	3.6000	3.6000	+1.408%	4	532	+25.000%
2026-05-21	3.3500	3.5500	3.3500	3.5500	-8.974%	2	532	+26.761%
2026-05-18	3.9000	3.9000	3.9000	3.9000	0.000%	10	532	+15.385%
2026-05-15	4.2000	4.2000	3.9000	3.9000	-25.000%	3	530	+15.385%
2026-05-13	5.3000	5.4000	5.2000	5.2000	-9.565%	26	531	-13.462%
2026-05-12	5.7500	5.7500	5.7500	5.7500	-8.730%	1	525	-21.739%
2026-05-07	6.1000	6.3000	6.1000	6.3000	+6.061%	4	525	-28.571%
2026-05-06	6.1000	6.1000	5.9400	5.9400	+6.835%	2	523	-24.242%
2026-05-05	5.5600	5.5600	5.5600	5.5600	-11.746%	4	524	-19.065%
2026-04-29	6.2900	6.3000	6.2900	6.3000	+17.757%	2	523	-28.571%
2026-04-28	5.3500	5.3500	5.3500	5.3500	+7.000%	1	522	-15.888%
2026-04-27	5.0000	5.0000	5.0000	5.0000	-4.762%	1	521	-10.000%
2026-04-24	5.2000	5.2500	5.2000	5.2500	-5.405%	3	521	-14.286%
2026-04-23	5.5500	5.5500	5.5500	5.5500	-1.770%	2	518	-18.919%
2026-04-21	5.8000	5.8500	5.6500	5.6500	-13.077%	3	517	-20.354%
2026-04-20	6.4500	6.5000	6.4500	6.5000	+7.973%	3	515	-30.769%
2026-04-15	6.0200	6.0200	6.0200	6.0200	+6.549%	1	513	-25.249%
2026-04-13	5.6500	5.6500	5.6500	5.6500	+3.291%	1	513	-20.354%
2026-04-09	5.4700	5.4700	5.4700	5.4700	-1.441%	1	512	-17.733%
2026-04-08	5.5500	5.5500	5.5500	5.5500	+9.901%	10	512	-18.919%
2026-04-02	5.0500	5.0500	5.0500	5.0500	+8.137%	1	501	-10.891%
2026-04-01	4.6700	4.6700	4.6700	4.6700	-8.431%	2	501	-3.640%
2026-03-23	4.8500	5.4000	4.8500	5.1000	+8.280%	67	502	-11.765%
2026-03-20	4.7100	4.7100	4.7100	4.7100	-20.169%	1	504	-4.459%
2026-03-18	5.9000	5.9000	5.9000	5.9000	-13.869%	1	504	-23.729%
2026-03-16	6.5800	6.9000	6.5800	6.8500	-7.432%	3	504	-34.307%
2026-03-13	7.0000	7.4000	7.0000	7.4000	+0.680%	15	507	-39.189%
2026-03-11	7.2800	7.4700	7.2800	7.3500	+2.368%	16	494	-38.776%
2026-03-10	7.1800	7.1800	7.1800	7.1800	-6.753%	1	479	-37.326%
2026-03-05	7.7000	7.7000	7.7000	7.7000	+14.074%	4	479	-41.558%
2026-03-03	6.7500	6.7500	6.7500	6.7500	-5.594%	1	479	-33.333%
2026-03-02	7.1500	7.1500	7.1500	7.1500	+10.853%	1	478	-37.063%
2026-02-24	6.2500	6.5300	6.2500	6.4500	-9.790%	3	478	-30.233%
2026-02-20	7.2000	7.2000	6.9800	7.1500	-9.379%	48	475	-37.063%
2026-02-19	7.8900	7.8900	7.8900	7.8900	+3.543%	1	489	-42.966%
2026-02-17	7.8100	7.8600	7.5000	7.6200	+1.736%	113	490	-40.945%
2026-02-10	7.5800	7.5800	7.3600	7.4900	-6.375%	20	393	-39.920%
2026-02-06	8.0700	8.0700	8.0000	8.0000	+1.911%	52	388	-43.750%
2026-02-04	7.8000	7.9000	7.8000	7.8500	-14.951%	5	437	-42.675%
2026-02-03	9.2300	9.2300	9.2300	9.2300	+11.205%	1	439	-51.246%
2026-01-29	8.3000	8.3000	8.3000	8.3000	+2.723%	1	440	-45.783%
2026-01-27	8.0800	8.0800	8.0800	8.0800	+1.380%	10	440	-44.307%
2026-01-23	7.9700	7.9700	7.9700	7.9700	-3.159%	8	440	-43.538%
2026-01-22	8.0900	8.3900	7.8700	8.2300	-1.907%	6	432	-45.322%
2026-01-12	8.4600	8.4600	8.3900	8.3900	-16.100%	20	429	-46.365%
2025-12-31	10.0000	10.0000	10.0000	10.0000	+5.263%	40	369	-55.000%
2025-12-24	9.5000	9.5000	9.5000	9.5000	-4.040%	50	319	-52.632%
2025-12-22	9.9000	9.9000	9.9000	9.9000	-4.348%	51	362	-54.545%
2025-12-19	10.3500	10.3500	10.3500	10.3500	-1.429%	2	362	-56.522%
2025-12-18	9.8600	10.5000	9.8600	10.5000	+3.960%	5	364	-57.143%
2025-12-17	10.1000	10.1000	10.1000	10.1000	-2.604%	1	367	-55.446%
2025-12-15	10.4000	10.4000	10.3700	10.3700	+0.193%	2	368	-56.606%
2025-12-12	10.3600	10.3600	10.3500	10.3500	+3.500%	2	368	-56.522%
2025-12-10	10.0000	10.0000	10.0000	10.0000	-1.961%	1	367	-55.000%
2025-12-09	9.8000	10.2000	9.8000	10.2000	-2.857%	3	366	-55.882%
2025-12-08	10.5000	10.5000	10.5000	10.5000	+1.942%	1	367	-57.143%
2025-12-05	10.3000	10.3000	10.3000	10.3000	+3.000%	1	366	-56.311%
2025-12-03	9.8500	10.0000	9.8500	10.0000	+2.041%	2	365	-55.000%
2025-12-02	9.8000	9.8000	9.8000	9.8000	+10.734%	1	363	-54.082%
2025-11-28	8.9000	8.9700	8.8000	8.8500	-1.667%	179	362	-49.153%
2025-11-26	9.1900	9.1900	9.0000	9.0000	-5.263%	6	267	-50.000%
2025-11-24	9.1500	9.5000	9.1000	9.5000	+0.423%	5	267	-52.632%
2025-11-21	9.6500	9.8500	9.3500	9.4600	+1.176%	12	270	-52.431%
2025-11-20	9.4000	9.4000	9.3000	9.3500	-3.109%	3	272	-51.872%
2025-11-19	9.6500	9.6500	9.6500	9.6500	-1.026%	1	271	-53.368%
2025-11-17	9.5000	9.7500	8.9000	9.7500	+7.735%	18	271	-53.846%
2025-11-14	9.0500	9.0500	9.0500	9.0500	+6.722%	3	265	-50.276%
2025-11-13	8.4800	8.4800	8.4800	8.4800	+8.997%	1	264	-46.934%
2025-11-12	7.3700	7.7800	7.3700	7.7800	+0.387%	4	264	-42.159%
2025-11-11	7.7500	7.7500	7.7500	7.7500	+4.588%	1	259	-41.935%
2025-11-10	7.6000	7.6000	7.3500	7.4100	-16.742%	8	259	-39.271%
2025-11-07	8.7000	8.9600	8.7000	8.9000	+8.935%	3	257	-49.438%
2025-11-06	8.5000	8.6500	8.1700	8.1700	-1.566%	3	258	-44.920%
2025-11-05	8.7000	8.7000	8.3000	8.3000	-19.024%	8	257	-45.783%
2025-11-04	10.2500	10.2500	10.2500	10.2500	-1.252%	62	263	-56.098%
2025-11-03	10.3800	10.3800	10.3800	10.3800	+9.841%	1	204	-56.647%
2025-10-31	9.4500	9.4500	9.4500	9.4500	-1.563%	1	204	-52.381%
2025-10-30	9.3500	9.6000	9.3500	9.6000	+4.348%	4	203	-53.125%
2025-10-29	9.1400	9.2000	8.9700	9.2000	+3.371%	8	201	-51.087%
2025-10-24	8.9000	8.9000	8.9000	8.9000	-4.301%	2	195	-49.438%
2025-10-22	9.1500	9.3000	9.1500	9.3000	+5.085%	2	195	-51.613%
2025-10-17	8.8500	8.8500	8.8500	8.8500	+2.907%	3	193	-49.153%
2025-10-16	8.5000	8.6000	8.3700	8.6000	-1.149%	3	193	-47.674%
2025-10-15	8.7000	8.7000	8.5000	8.7000	-4.396%	4	190	-48.276%
2025-10-13	8.8000	9.1000	8.8000	9.1000	+7.692%	7	186	-50.549%
2025-10-09	8.1000	8.4500	7.9800	8.4500	-5.056%	16	189	-46.746%
2025-10-07	8.8000	8.9000	8.8000	8.9000	+1.136%	2	187	-49.438%
2025-10-06	8.8000	8.8000	8.8000	8.8000	-2.222%	1	187	-48.864%
2025-10-03	8.6500	9.0000	8.6500	9.0000	+4.651%	3	186	-50.000%
2025-10-02	8.3000	8.6000	8.3000	8.6000	0.000%	6	183	-47.674%
2025-10-01	8.6500	8.6500	8.4900	8.6000	-4.444%	9	182	-47.674%
2025-09-30	9.0000	9.0000	9.0000	9.0000	+3.448%	1	177	-50.000%
2025-09-29	8.2000	8.7000	8.2000	8.7000	+4.192%	10	176	-48.276%
2025-09-26	8.4500	8.5500	8.3500	8.3500	-8.242%	86	167	-46.108%
2025-09-25	9.0000	9.1000	9.0000	9.1000	+4.598%	18	136	-50.549%
2025-09-23	8.7000	8.7000	8.7000	8.7000	-1.136%	1	122	-48.276%
2025-09-22	9.0000	9.2000	8.7500	8.8000	-2.222%	28	122	-48.864%
2025-09-19	9.0000	9.0000	8.8500	9.0000	-5.759%	12	119	-50.000%
2025-09-17	9.4000	9.5500	9.4000	9.5500	-3.046%	4	115	-52.880%
2025-09-16	9.8500	9.8500	9.8500	9.8500	-8.116%	1	115	-54.315%
2025-09-12	10.7000	10.7200	10.7000	10.7200	+4.892%	5	115	-58.022%
2025-09-11	10.2200	10.2200	10.2200	10.2200	-5.283%	2	112	-55.969%
2025-09-10	10.3300	10.7900	10.3300	10.7900	+18.441%	2	111	-58.295%
2025-09-09	9.1000	9.1100	9.1000	9.1100	-7.136%	8	110	-50.604%
2025-09-08	9.9200	9.9200	9.8100	9.8100	+3.263%	2	110	-54.128%
2025-09-04	9.4800	9.5000	9.4800	9.5000	-5.941%	2	110	-52.632%
2025-09-02	10.1000	10.1000	10.1000	10.1000	+17.169%	1	109	-55.446%
2025-08-29	8.6200	8.6200	8.6200	8.6200	-11.590%	1	109	-47.796%
2025-08-25	9.7500	9.7500	9.7500	9.7500	-3.941%	1	109	-53.846%
2025-08-20	10.0500	10.1500	10.0500	10.1500	+0.995%	58	109	-55.665%
2025-08-15	9.8500	10.0500	9.7500	10.0500	-14.103%	4	62	-55.224%
2025-08-13	11.3000	11.7000	11.3000	11.7000	-2.500%	6	62	-61.538%
2025-08-12	12.0000	12.0000	12.0000	12.0000	+6.857%	1	57	-62.500%
2025-07-24	11.2300	11.2300	11.2300	11.2300	+8.502%	1	57	-59.929%
2025-07-23	10.3500	10.3500	10.3500	10.3500	+3.190%	5	57	-56.522%
2025-07-22	10.5000	10.5000	10.0300	10.0300	-6.349%	16	62	-55.135%
2025-07-21	10.9000	10.9000	10.7100	10.7100	-9.620%	20	61	-57.983%
2025-07-17	11.8000	11.8500	11.8000	11.8500	-1.250%	2	42	-62.025%
2025-07-14	12.0000	12.0000	12.0000	12.0000	-18.974%	1	42	-62.500%
2025-06-27	14.7500	14.8100	14.7500	14.8100	+0.203%	3	41	-69.615%
2025-06-26	14.7800	14.7800	14.7800	14.7800	-0.135%	1	41	-69.553%
2025-06-25	14.8000	14.8000	14.8000	14.8000	-4.516%	2	40	-69.595%
2025-06-06	15.5000	15.5000	15.5000	15.5000	+0.324%	4	38	-70.968%
2025-06-03	14.9500	15.4500	14.9500	15.4500	+1.311%	2	38	-70.874%
2025-05-30	15.6500	15.6500	15.2500	15.2500	-6.442%	8	37	-70.492%
2025-05-27	16.3000	16.3000	16.3000	16.3000	-0.061%	2	38	-72.393%
2025-05-23	16.3100	16.3100	16.3100	16.3100	+10.576%	4	34	-72.410%
2025-05-21	14.7500	14.7500	14.7500	14.7500	+5.357%	1	34	-69.492%
2025-05-19	14.0000	14.0000	14.0000	14.0000	+2.339%	1	35	-67.857%
2025-05-16	13.5600	13.6800	13.5600	13.6800	-5.263%	6	34	-67.105%
2025-05-12	13.6800	14.4400	13.6800	14.4400	-1.433%	2	33	-68.837%
2025-05-09	14.6500	14.6500	14.6500	14.6500	-9.568%	2	32	-69.283%
2025-05-08	16.2000	16.2000	16.2000	16.2000	-15.228%	10	32	-72.222%
2025-04-16	19.1100	19.1100	18.5500	19.1100	-0.984%	10	35	-76.452%
2025-04-08	19.3000	19.3000	19.3000	19.3000	-1.026%	2	25	-76.684%
2025-02-03	19.5000	19.5000	19.5000	19.5000	+3.339%	1	27	-76.923%
2025-01-21	18.9000	18.9000	18.8700	18.8700	+0.053%	5	31	-76.153%
2025-01-13	17.9700	18.8600	17.9700	18.8600	+9.651%	4	31	-76.140%
2025-01-06	17.2000	17.2000	17.2000	17.2000	-8.120%	1	30	-73.837%
2024-12-17	18.7200	18.7200	18.7200	18.7200	+1.189%	1	30	-75.962%
2024-11-27	18.5000	18.5000	18.5000	18.5000	-10.542%	20	49	-75.676%
2024-11-20	20.6800	20.6800	20.6800	20.6800	-0.289%	5	49	-78.240%
2024-11-15	20.4600	20.7700	20.3600	20.7400	+2.167%	60	44	-78.303%
2024-11-13	20.1000	20.3100	19.9400	20.3000	+2.785%	10	24	-77.833%
2024-11-12	19.7500	19.7500	19.7500	19.7500	+4.775%	1	14	-77.215%
2024-11-07	18.7100	18.8500	18.7000	18.8500	+3.571%	12	13	-76.127%
2024-10-10	18.2000	18.2000	18.2000	18.2000	+9.639%	10	1	-75.275%
2024-10-04	16.6000	16.6000	16.6000	16.6000	+5.598%	2	11	-72.892%
2024-10-01	15.7200	15.7200	15.7200	15.7200	0.000%	10	10	-71.374%