Dark

ENB20261016P50
ENB Oct 16 2026 50.00 Put (ENB261016P00050000)
option OPRA

EOD

Sep 22, 2026

2.20+33.333%(+0.55)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.0000	2.2400	1.9200	2.2000	+33.333%	15	2,309	0.000%
2026-09-21	1.6500	1.6800	1.6300	1.6500	+3.125%	6	2,311	+33.333%
2026-09-18	1.8000	1.8000	1.5400	1.6000	-1.235%	29	2,313	+37.500%
2026-09-17	1.7500	1.8000	1.5500	1.6200	-2.410%	37	2,299	+35.802%
2026-09-16	1.8000	1.8000	1.6600	1.6600	-17.000%	6	2,264	+32.530%
2026-09-15	1.8500	2.0000	1.7500	2.0000	-2.439%	76	2,264	+10.000%
2026-09-14	2.0000	2.2500	1.8000	2.0500	-6.393%	19	2,292	+7.317%
2026-09-11	2.3500	2.3700	2.1000	2.1900	+9.500%	9	2,282	+0.457%
2026-09-10	2.0000	2.2000	1.7700	2.0000	+90.476%	173	2,279	+10.000%
2026-09-09	0.8000	1.0500	0.8000	1.0500	+16.667%	109	2,285	+109.524%
2026-09-08	0.9500	0.9900	0.7500	0.9000	-14.286%	42	2,243	+144.444%
2026-09-04	0.9500	1.1100	0.9000	1.0500	+31.250%	36	2,187	+109.524%
2026-09-03	0.8000	0.8300	0.7500	0.8000	-20.000%	19	2,187	+175.000%
2026-09-02	1.0000	1.0000	0.9000	1.0000	+11.111%	24	2,177	+120.000%
2026-09-01	0.8500	1.1000	0.8500	0.9000	-10.000%	28	2,158	+144.444%
2026-08-31	1.0500	1.1500	1.0000	1.0000	-9.091%	19	2,156	+120.000%
2026-08-28	1.0500	1.2000	0.9500	1.1000	-5.172%	64	2,155	+100.000%
2026-08-27	1.2200	1.3000	1.1500	1.1600	+10.476%	16	2,125	+89.655%
2026-08-26	1.0400	1.1000	1.0400	1.0500	-20.455%	12	2,112	+109.524%
2026-08-25	1.3000	1.3700	1.2000	1.3200	+13.793%	8	2,101	+66.667%
2026-08-24	1.1100	1.4000	1.0800	1.1600	+6.422%	60	2,093	+89.655%
2026-08-21	1.1500	1.2000	1.0900	1.0900	+14.737%	13	2,037	+101.835%
2026-08-20	0.9000	0.9500	0.7000	0.9500	-20.833%	52	2,025	+131.579%
2026-08-19	1.0500	1.3000	1.0500	1.2000	+51.899%	63	2,053	+83.333%
2026-08-18	0.9500	0.9500	0.7900	0.7900	-24.762%	13	1,999	+178.481%
2026-08-17	0.9000	1.0500	0.8500	1.0500	-6.250%	1,035	1,994	+109.524%
2026-08-14	0.9500	1.1200	0.9500	1.1200	+6.667%	90	983	+96.429%
2026-08-13	1.1000	1.1500	1.0500	1.0500	+5.000%	59	899	+109.524%
2026-08-12	1.0000	1.0200	1.0000	1.0000	-4.762%	8	853	+120.000%
2026-08-11	1.0000	1.0500	0.9800	1.0500	-8.696%	5	847	+109.524%
2026-08-10	1.0000	1.3500	1.0000	1.1500	-0.862%	45	845	+91.304%
2026-08-07	1.2500	1.3100	1.1000	1.1600	-4.918%	24	809	+89.655%
2026-08-06	1.0000	1.2200	1.0000	1.2200	+16.190%	16	786	+80.328%
2026-08-05	0.7000	1.1000	0.7000	1.0500	+34.615%	140	776	+109.524%
2026-08-04	0.8000	0.9000	0.7000	0.7800	+30.000%	74	680	+182.051%
2026-08-03	0.6000	0.6000	0.6000	0.6000	-4.762%	2	618	+266.667%
2026-07-31	0.5800	0.6300	0.5800	0.6300	+28.571%	4	616	+249.206%
2026-07-30	0.4900	0.4900	0.4900	0.4900	-2.000%	1	612	+348.980%
2026-07-29	0.4500	0.5000	0.4500	0.5000	-9.091%	18	611	+340.000%
2026-07-28	0.5500	0.5500	0.5500	0.5500	+30.952%	35	601	+300.000%
2026-07-24	0.4000	0.4200	0.4000	0.4200	-16.000%	6	601	+423.810%
2026-07-22	0.5000	0.5000	0.5000	0.5000	0.000%	4	601	+340.000%
2026-07-20	0.4700	0.5000	0.4700	0.5000	+25.000%	51	605	+340.000%
2026-07-17	0.4000	0.4000	0.4000	0.4000	-11.111%	13	565	+450.000%
2026-07-16	0.5000	0.5000	0.4500	0.4500	-10.000%	6	568	+388.889%
2026-07-15	0.5000	0.5000	0.5000	0.5000	-15.254%	3	572	+340.000%
2026-07-13	0.5900	0.5900	0.5900	0.5900	-15.714%	1	575	+272.881%
2026-07-09	0.7000	0.7000	0.7000	0.7000	+7.692%	26	574	+214.286%
2026-07-08	0.6500	0.6500	0.6500	0.6500	0.000%	2	560	+238.462%
2026-07-07	0.7500	0.7500	0.6500	0.6500	-18.750%	13	559	+238.462%
2026-07-06	0.8000	0.8000	0.8000	0.8000	-20.000%	3	558	+175.000%
2026-07-02	0.9500	1.0100	0.9500	1.0000	0.000%	274	357	+120.000%
2026-07-01	0.9000	1.0500	0.9000	1.0000	+33.333%	179	357	+120.000%
2026-06-30	0.7500	0.7500	0.7000	0.7500	+22.951%	19	286	+193.333%
2026-06-29	0.5500	0.6200	0.5500	0.6100	+1.667%	3	285	+260.656%
2026-06-26	0.6000	0.6000	0.6000	0.6000	-3.226%	1	285	+266.667%
2026-06-25	0.7000	0.7000	0.6200	0.6200	-17.333%	14	284	+254.839%
2026-06-24	0.7500	0.7500	0.7500	0.7500	-6.250%	5	286	+193.333%
2026-06-23	0.8000	0.8000	0.8000	0.8000	0.000%	26	288	+175.000%
2026-06-22	0.8000	0.8000	0.8000	0.8000	-20.000%	4	263	+175.000%
2026-06-18	1.1000	1.1000	1.0000	1.0000	+5.263%	13	251	+120.000%
2026-06-17	0.8500	0.9500	0.8500	0.9500	+35.714%	15	251	+131.579%
2026-06-16	0.6000	0.7000	0.6000	0.7000	0.000%	7	251	+214.286%
2026-06-15	0.7000	0.7000	0.7000	0.7000	0.000%	5	251	+214.286%
2026-06-12	0.6200	0.7000	0.6200	0.7000	+4.478%	3	251	+214.286%
2026-06-11	0.6600	0.6700	0.6600	0.6700	-5.634%	3	249	+228.358%
2026-06-05	0.7000	0.7100	0.7000	0.7100	-5.333%	3	246	+209.859%
2026-06-04	0.7500	0.7500	0.7500	0.7500	-6.250%	1	246	+193.333%
2026-06-03	0.8000	0.8000	0.8000	0.8000	-20.000%	1	246	+175.000%
2026-05-29	1.0000	1.0500	1.0000	1.0000	+33.333%	14	246	+120.000%
2026-05-27	1.0500	1.0500	0.7500	0.7500	0.000%	4	237	+193.333%
2026-05-26	0.7000	0.7500	0.7000	0.7500	+25.000%	5	234	+193.333%
2026-05-22	0.6500	0.6500	0.6000	0.6000	-3.226%	11	236	+266.667%
2026-05-21	0.5600	0.6200	0.5000	0.6200	-4.615%	28	226	+254.839%
2026-05-20	0.6300	0.6500	0.6300	0.6500	-16.667%	119	226	+238.462%
2026-05-19	0.7800	0.7800	0.7800	0.7800	-13.333%	1	108	+182.051%
2026-05-18	0.9000	0.9000	0.9000	0.9000	-5.263%	1	108	+144.444%
2026-05-14	1.0500	1.0500	0.9000	0.9500	-20.833%	22	108	+131.579%
2026-05-11	1.2000	1.2000	1.2000	1.2000	-20.000%	1	90	+83.333%
2026-05-07	1.5000	1.5000	1.5000	1.5000	+30.435%	1	89	+46.667%
2026-04-30	1.3500	1.3500	1.1500	1.1500	-24.342%	2	89	+91.304%
2026-04-29	1.5200	1.5200	1.5200	1.5200	-20.000%	1	89	+44.737%
2026-04-23	1.9000	1.9000	1.9000	1.9000	-9.524%	1	90	+15.789%
2026-04-22	2.1000	2.1000	2.1000	2.1000	+5.000%	1	89	+4.762%
2026-04-21	2.0000	2.0000	2.0000	2.0000	0.000%	4	90	+10.000%
2026-04-17	2.0000	2.0000	2.0000	2.0000	+8.108%	3	90	+10.000%
2026-04-16	1.9500	1.9500	1.8500	1.8500	+6.322%	13	90	+18.919%
2026-04-15	1.7400	1.7400	1.7400	1.7400	+3.571%	1	92	+26.437%
2026-04-14	1.6500	1.6800	1.6500	1.6800	+20.000%	12	91	+30.952%
2026-04-10	1.4000	1.4500	1.3700	1.4000	-3.448%	6	89	+57.143%
2026-04-09	1.4500	1.4500	1.4500	1.4500	-6.452%	1	91	+51.724%
2026-04-08	1.5500	1.5500	1.5500	1.5500	-3.125%	1	90	+41.935%
2026-04-07	1.6000	1.6000	1.6000	1.6000	-5.882%	8	89	+37.500%
2026-04-02	1.7000	1.7000	1.7000	1.7000	+3.030%	7	74	+29.412%
2026-03-30	1.6200	1.6500	1.6200	1.6500	+3.774%	2	74	+33.333%
2026-03-26	1.5900	1.5900	1.5900	1.5900	-9.143%	1	72	+38.365%
2026-03-25	1.8000	1.8000	1.7500	1.7500	+12.903%	10	71	+25.714%
2026-03-24	1.6000	1.6000	1.5500	1.5500	-20.513%	18	61	+41.935%
2026-03-20	1.9500	1.9500	1.9500	1.9500	0.000%	21	41	+12.821%
2026-03-18	1.9500	1.9500	1.9500	1.9500	+6.557%	10	21	+12.821%
2026-03-13	1.8300	1.8300	1.8300	1.8300	-3.684%	1	11	+20.219%
2026-03-10	1.9000	1.9000	1.9000	1.9000	+6.145%	2	10	+15.789%
2026-03-04	1.7900	1.7900	1.7900	1.7900	-8.673%	3	10	+22.905%
2026-02-27	2.0500	2.0500	1.9600	1.9600	-19.008%	3	7	+12.245%
2026-02-24	2.4200	2.4200	2.4200	2.4200	-10.037%	2	4	-9.091%
2026-02-20	2.6900	2.6900	2.6900	2.6900	0.000%	2	2	-18.216%