Dark

ENB20270115C40
ENB Jan 15 2027 40.00 Call (ENB270115C00040000)
option OPRA

EOD

Sep 21, 2026

8.86+0.682%(+0.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.8600	8.8600	8.8600	8.8600	+0.682%	3	158	0.000%
2026-09-16	8.8000	8.8000	8.8000	8.8000	+3.529%	10	161	+0.682%
2026-09-14	8.5000	8.5000	8.5000	8.5000	+1.070%	1	151	+4.235%
2026-09-11	8.7000	8.7700	8.4100	8.4100	-3.666%	14	151	+5.351%
2026-09-10	8.7300	8.7300	8.7300	8.7300	-21.351%	1	137	+1.489%
2026-09-09	11.1000	11.1000	11.1000	11.1000	+1.093%	2	137	-20.180%
2026-09-03	10.9800	10.9800	10.9800	10.9800	+2.521%	1	135	-19.308%
2026-09-02	10.7000	10.7100	10.7000	10.7100	+0.469%	7	136	-17.274%
2026-09-01	10.6600	10.6600	10.6600	10.6600	+0.566%	4	129	-16.886%
2026-08-28	10.6000	10.6000	10.6000	10.6000	+1.242%	10	125	-16.415%
2026-08-27	10.4700	10.4700	10.4700	10.4700	-4.384%	10	115	-15.377%
2026-08-26	10.9500	10.9500	10.9500	10.9500	-5.440%	2	105	-19.087%
2026-08-20	11.5800	11.5800	11.5800	11.5800	-2.278%	1	106	-23.489%
2026-08-18	11.8500	11.8500	11.8500	11.8500	+5.053%	5	105	-25.232%
2026-08-14	11.2800	11.2800	11.2800	11.2800	-2.422%	5	100	-21.454%
2026-08-11	11.5600	11.5600	11.5600	11.5600	+3.214%	1	95	-23.356%
2026-08-10	11.2000	11.2000	11.2000	11.2000	-10.112%	12	95	-20.893%
2026-08-05	12.9000	12.9000	12.4600	12.4600	-20.383%	3	83	-28.892%
2026-06-09	15.6500	15.6500	15.6500	15.6500	+6.102%	6	80	-43.387%
2026-05-13	14.7500	14.9000	14.7500	14.7500	-2.058%	4	74	-39.932%
2026-05-12	15.0600	15.0600	15.0600	15.0600	+1.963%	2	93	-41.169%
2026-05-11	14.7700	14.7700	14.7700	14.7700	+8.205%	2	93	-40.014%
2026-05-07	13.6500	13.6500	13.6500	13.6500	+3.019%	1	93	-35.092%
2026-04-28	13.2500	13.2500	13.2500	13.2500	+9.504%	5	93	-33.132%
2026-04-22	12.1000	12.1000	12.1000	12.1000	-5.616%	5	88	-26.777%
2026-04-17	12.1200	12.8200	12.1200	12.8200	+1.585%	14	83	-30.889%
2026-04-16	12.6200	12.6200	12.6200	12.6200	-12.966%	20	84	-29.794%
2026-03-06	14.5000	14.5000	14.5000	14.5000	+6.227%	1	75	-38.897%
2026-02-27	13.6500	13.6500	13.6500	13.6500	+5.000%	2	75	-35.092%
2026-02-26	13.0000	13.0000	13.0000	13.0000	+4.586%	4	75	-31.846%
2026-02-25	12.7100	12.7100	12.4300	12.4300	+3.583%	6	69	-28.721%
2026-02-17	11.7500	12.0000	11.6000	12.0000	+1.437%	10	69	-26.167%
2026-02-12	11.7000	11.8300	11.7000	11.8300	+2.424%	9	992	-25.106%
2026-02-11	11.5500	11.5500	11.5500	11.5500	+9.168%	10	1,001	-23.290%
2026-02-09	10.4500	10.5800	10.4500	10.5800	+7.959%	12	1,016	-16.257%
2026-02-04	9.8000	9.8000	9.8000	9.8000	+13.164%	1	1,025	-9.592%
2026-01-30	9.3700	9.3700	8.6600	8.6600	-7.872%	7	1,026	+2.309%
2026-01-29	9.4000	9.4000	9.4000	9.4000	+10.588%	4	1,031	-5.745%
2026-01-28	8.5000	8.5000	8.5000	8.5000	+16.438%	10	1,031	+4.235%
2026-01-15	7.7300	7.7300	7.3000	7.3000	+7.353%	2	1,031	+21.370%
2026-01-13	6.8000	6.8000	6.8000	6.8000	+11.475%	20	1,030	+30.294%
2026-01-08	6.1000	6.1000	6.1000	6.1000	-2.244%	10	1,030	+45.246%
2026-01-07	6.2400	6.2400	6.2400	6.2400	-5.167%	1	1,040	+41.987%
2026-01-06	7.0000	7.0000	6.5800	6.5800	-10.476%	3	1,041	+34.650%
2026-01-05	7.3500	7.3500	7.3500	7.3500	-16.000%	1	1,038	+20.544%
2025-12-31	8.7500	8.7500	8.7500	8.7500	+8.025%	1	1,038	+1.257%
2025-12-23	8.2000	8.2000	7.8800	8.1000	-12.052%	108	1,038	+9.383%
2025-12-15	9.2100	9.2100	9.2100	9.2100	+31.571%	1	962	-3.800%
2025-12-11	7.0000	7.0000	7.0000	7.0000	-18.415%	2	962	+26.571%
2025-12-10	8.5300	8.5800	8.5300	8.5800	-6.536%	73	962	+3.263%
2025-12-09	9.1800	9.1800	9.1800	9.1800	+2.000%	3	976	-3.486%
2025-12-08	9.0000	9.0000	9.0000	9.0000	-13.043%	2	976	-1.556%
2025-12-01	10.3500	10.3500	10.3500	10.3500	+9.524%	1	977	-14.396%
2025-11-21	9.4500	9.4500	9.4500	9.4500	+2.384%	1	977	-6.243%
2025-11-20	9.1000	9.2300	9.1000	9.2300	+4.412%	7	977	-4.009%
2025-11-14	8.6500	9.3900	8.6500	8.8400	+1.144%	496	977	+0.226%
2025-11-13	8.3000	9.0500	8.3000	8.7400	-3.956%	52	482	+1.373%
2025-11-11	8.8500	9.1000	8.7700	9.1000	+37.255%	31	497	-2.637%
2025-11-07	7.1000	7.1000	6.6300	6.6300	-12.763%	2	518	+33.635%
2025-11-03	7.3000	7.6000	7.3000	7.6000	0.000%	7	517	+16.579%
2025-10-27	7.6000	7.6000	7.6000	7.6000	-11.833%	2	515	+16.579%
2025-10-23	8.6200	8.6200	8.6200	8.6200	+8.701%	4	515	+2.784%
2025-10-21	7.9300	7.9300	7.9300	7.9300	-0.875%	4	519	+11.728%
2025-10-17	8.1000	8.1000	8.0000	8.0000	-2.439%	3	519	+10.750%
2025-10-16	8.8000	8.8000	8.2000	8.2000	-6.818%	11	519	+8.049%
2025-10-14	8.8000	8.8000	8.8000	8.8000	+2.326%	1	519	+0.682%
2025-10-13	8.5500	8.6000	8.5500	8.6000	-10.417%	11	520	+3.023%
2025-10-08	9.6000	9.6000	9.6000	9.6000	-5.512%	1	530	-7.708%
2025-10-02	10.0900	10.2100	10.0500	10.1600	-0.975%	38	531	-12.795%
2025-10-01	10.2800	10.2800	10.2600	10.2600	-3.116%	50	569	-13.645%
2025-09-24	10.5900	10.5900	10.5900	10.5900	+6.647%	5	538	-16.336%
2025-09-19	9.9300	9.9300	9.9300	9.9300	+1.846%	1	538	-10.775%
2025-09-17	9.7500	9.7500	9.7500	9.7500	+1.563%	3	538	-9.128%
2025-09-15	9.6000	9.6000	9.6000	9.6000	+1.053%	1	535	-7.708%
2025-09-12	9.5000	9.5000	9.5000	9.5000	+3.825%	6	535	-6.737%
2025-09-08	9.1500	9.1500	9.1500	9.1500	+1.667%	4	535	-3.169%
2025-09-05	9.0000	9.0000	9.0000	9.0000	-1.099%	1	535	-1.556%
2025-09-04	9.1000	9.1000	9.1000	9.1000	-3.191%	1	535	-2.637%
2025-09-02	9.3000	9.4000	9.3000	9.4000	+6.818%	150	535	-5.745%
2025-08-25	8.8000	8.8000	8.8000	8.8000	-2.222%	5	628	+0.682%
2025-08-22	9.0000	9.0000	9.0000	9.0000	-1.639%	10	628	-1.556%
2025-08-20	9.0500	9.1700	9.0500	9.1500	+12.546%	18	628	-3.169%
2025-08-19	8.1000	8.1500	8.1000	8.1300	-7.192%	18	628	+8.979%
2025-08-14	8.5500	8.7600	8.4000	8.7600	+3.424%	81	610	+1.142%
2025-08-13	8.2000	8.4700	8.2000	8.4700	+6.274%	29	546	+4.604%
2025-08-12	8.2200	8.2500	7.9500	7.9700	+1.529%	11	527	+11.167%
2025-08-11	7.7200	7.8500	7.7200	7.8500	+0.641%	5	516	+12.866%
2025-08-08	7.7000	7.8000	7.7000	7.8000	+23.810%	7	511	+13.590%
2025-07-30	6.3000	6.3000	6.3000	6.3000	-0.787%	1	504	+40.635%
2025-07-29	6.3500	6.3500	6.3500	6.3500	+3.758%	1	504	+39.528%
2025-07-21	6.1000	6.1200	6.1000	6.1200	-9.735%	20	504	+44.771%
2025-07-16	6.7800	6.7800	6.7800	6.7800	+16.495%	1	514	+30.678%
2025-07-09	5.8200	5.8200	5.8200	5.8200	-9.767%	3	514	+52.234%
2025-07-01	6.4000	6.4500	6.4000	6.4500	+0.781%	5	516	+37.364%
2025-06-27	6.4000	6.4000	6.4000	6.4000	-1.082%	2	517	+38.438%
2025-06-26	6.4700	6.4700	6.4700	6.4700	-0.462%	25	517	+36.940%
2025-06-25	6.5000	6.5000	6.5000	6.5000	-1.813%	1	524	+36.308%
2025-06-24	6.6200	6.6200	6.6200	6.6200	-1.926%	3	525	+33.837%
2025-06-23	6.9500	6.9500	6.7500	6.7500	+3.528%	20	522	+31.259%
2025-06-18	7.0000	7.0000	6.5200	6.5200	-14.211%	12	534	+35.890%
2025-06-09	7.5500	7.6500	7.4500	7.6000	-6.748%	22	534	+16.579%
2025-06-06	8.0500	8.2000	8.0500	8.1500	-1.212%	32	534	+8.712%
2025-06-05	8.1500	8.3000	8.1500	8.2500	-1.434%	24	536	+7.394%
2025-06-04	8.6300	8.6600	8.2100	8.3700	+18.892%	41	536	+5.854%
2025-05-19	7.0400	7.0400	7.0400	7.0400	+13.548%	2	546	+25.852%
2025-05-14	6.2000	6.2000	6.2000	6.2000	-2.516%	1	548	+42.903%
2025-05-12	6.4900	6.4900	6.3600	6.3600	-24.014%	20	547	+39.308%
2025-04-29	8.3700	8.3700	8.3700	8.3700	+12.500%	1	527	+5.854%
2025-04-25	8.0000	8.0000	7.4400	7.4400	+43.907%	4	527	+19.086%
2025-04-09	5.1700	5.1700	5.1700	5.1700	+0.584%	58	525	+71.373%
2025-04-08	5.1400	5.1400	5.1400	5.1400	-10.140%	1	583	+72.374%
2025-04-07	4.1200	5.7200	4.1200	5.7200	-15.259%	5	582	+54.895%
2025-04-02	6.7500	6.7500	6.7500	6.7500	+12.500%	1	585	+31.259%
2025-04-01	6.0000	6.0000	6.0000	6.0000	-6.250%	1	584	+47.667%
2025-03-24	6.4000	6.4000	6.4000	6.4000	+3.226%	1	585	+38.438%
2025-03-20	6.2000	6.2000	6.2000	6.2000	+2.479%	1	584	+42.903%
2025-03-19	5.9500	6.0500	5.9500	6.0500	+4.310%	2	583	+46.446%
2025-03-17	5.8000	5.8000	5.8000	5.8000	+9.434%	1	581	+52.759%
2025-03-11	5.3000	5.3000	5.3000	5.3000	-1.852%	4	580	+67.170%
2025-03-10	5.4000	5.4000	5.4000	5.4000	+5.882%	1	580	+64.074%
2025-03-07	5.1400	5.1400	5.1000	5.1000	+4.082%	6	579	+73.725%
2025-03-06	4.9000	4.9000	4.9000	4.9000	-10.909%	1	582	+80.816%
2025-02-28	5.5000	5.5000	5.5000	5.5000	+17.021%	2	581	+61.091%
2025-02-25	4.7000	4.7000	4.7000	4.7000	-36.314%	4	580	+88.511%
2025-02-13	7.3100	7.3800	7.3100	7.3800	+10.811%	6	580	+20.054%
2025-02-10	7.0500	7.0900	6.6600	6.6600	+4.063%	11	574	+33.033%
2025-02-07	6.4000	6.4000	6.4000	6.4000	+4.065%	60	563	+38.438%
2025-02-06	6.1500	6.1500	6.1500	6.1500	+30.021%	1	593	+44.065%
2025-02-03	4.7000	4.7300	4.7000	4.7300	-26.667%	2	592	+87.315%
2025-01-30	6.5000	6.5000	6.4500	6.4500	-0.922%	2	591	+37.364%
2025-01-28	6.5100	6.5100	6.5100	6.5100	+0.154%	2	591	+36.098%
2025-01-23	6.5000	6.5000	6.5000	6.5000	-11.685%	1	591	+36.308%
2025-01-21	6.8500	7.3600	6.8500	7.3600	+22.667%	4	517	+20.380%
2025-01-08	5.9000	6.0000	5.9000	6.0000	+5.263%	74	517	+47.667%
2025-01-07	5.7000	5.7000	5.7000	5.7000	+3.636%	2	517	+55.439%
2025-01-03	5.5000	5.5000	5.5000	5.5000	+7.843%	2	517	+61.091%
2025-01-02	5.1000	5.1000	5.1000	5.1000	+15.909%	1	516	+73.725%
2024-12-30	4.4300	4.4300	4.4000	4.4000	-6.383%	150	516	+101.364%
2024-12-24	4.7000	4.7000	4.7000	4.7000	+12.440%	1	366	+88.511%
2024-12-20	4.1800	4.1800	4.1800	4.1800	+7.179%	2	366	+111.962%
2024-12-19	3.9000	3.9000	3.9000	3.9000	-2.500%	5	365	+127.179%
2024-12-18	4.1700	4.1700	4.0000	4.0000	-2.676%	4	360	+121.500%
2024-12-17	4.1100	4.1100	4.1100	4.1100	-3.294%	30	357	+115.572%
2024-12-16	4.2500	4.2500	4.2500	4.2500	-3.409%	20	327	+108.471%
2024-12-13	4.5000	4.5000	4.4000	4.4000	-8.333%	42	307	+101.364%
2024-12-12	4.8000	4.8000	4.8000	4.8000	-2.240%	1	306	+84.583%
2024-12-11	4.9100	4.9100	4.9100	4.9100	-18.167%	2	306	+80.448%
2024-12-05	6.0000	6.0000	6.0000	6.0000	-0.332%	5	306	+47.667%
2024-12-04	6.0000	6.0200	6.0000	6.0200	+13.585%	50	301	+47.176%
2024-12-02	5.3000	5.3000	5.3000	5.3000	-3.636%	1	351	+67.170%
2024-11-29	5.5000	5.5000	5.5000	5.5000	+10.000%	4	351	+61.091%
2024-11-27	5.0000	5.0000	5.0000	5.0000	-10.714%	2	351	+77.200%
2024-11-21	5.6000	5.6000	5.6000	5.6000	+10.891%	25	376	+58.214%
2024-11-19	5.0500	5.0500	5.0000	5.0500	+7.906%	60	376	+75.446%
2024-11-15	4.6800	4.6800	4.6800	4.6800	-4.490%	100	317	+89.316%
2024-11-14	4.9000	4.9000	4.9000	4.9000	+20.988%	1	267	+80.816%
2024-11-13	4.0500	4.0500	4.0500	4.0500	-10.000%	1	267	+118.765%
2024-11-12	4.5000	4.5000	4.5000	4.5000	+2.273%	26	266	+96.889%
2024-11-11	4.4000	4.4000	4.4000	4.4000	+5.263%	5	240	+101.364%
2024-11-08	4.3900	4.3900	4.1800	4.1800	+30.625%	70	235	+111.962%
2024-11-04	3.1100	3.2000	3.1100	3.2000	-21.951%	23	200	+176.875%
2024-10-18	3.8100	4.1000	3.8000	4.1000	+20.588%	206	177	+116.098%
2024-10-07	3.3000	3.4000	3.3000	3.4000	+6.583%	26	83	+160.588%
2024-10-03	2.2500	3.1900	2.2500	3.1900	-15.608%	3	57	+177.743%
2024-10-02	3.7800	3.7800	3.7800	3.7800	+11.176%	4	54	+134.392%
2024-10-01	3.4000	3.4000	3.4000	3.4000	+9.677%	25	50	+160.588%
2024-09-27	3.2000	3.2000	3.1000	3.1000	+2.649%	26	25	+185.806%
2024-09-20	3.0200	3.0200	3.0200	3.0200	+0.667%	4	12	+193.377%
2024-09-19	3.0000	3.0000	3.0000	3.0000	0.000%	10	10	+195.333%