Dark

ENB20270115C45
ENB Jan 15 2027 45.00 Call (ENB270115C00045000)
option OPRA

EOD

Sep 15, 2026

4.35+6.098%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	4.6500	4.6500	4.3500	4.3500	+6.098%	2	693	0.000%
2026-09-11	4.1000	4.1000	4.1000	4.1000	-6.818%	4	693	+6.098%
2026-09-10	4.5400	4.6500	4.4000	4.4000	-28.918%	34	689	-1.136%
2026-09-09	6.1400	6.1900	6.1400	6.1900	-3.281%	2	685	-29.725%
2026-09-08	6.2500	6.4000	6.1100	6.4000	0.000%	68	684	-32.031%
2026-09-03	5.6000	6.6600	5.6000	6.4000	+3.728%	11	751	-32.031%
2026-09-02	6.0000	6.2000	6.0000	6.1700	+1.815%	4	750	-29.498%
2026-08-31	6.0700	6.0700	6.0600	6.0600	+4.483%	7	752	-28.218%
2026-08-27	5.7700	5.8000	5.7700	5.8000	-9.091%	2	756	-25.000%
2026-08-21	6.5000	6.5000	6.3500	6.3800	-9.246%	13	754	-31.818%
2026-08-20	7.0000	7.0300	7.0000	7.0300	+15.057%	10	753	-38.122%
2026-08-19	6.1100	6.1100	6.1100	6.1100	-10.803%	2	750	-28.805%
2026-08-17	6.8500	6.8500	6.8500	6.8500	+2.239%	2	748	-36.496%
2026-08-13	6.7000	6.7000	6.7000	6.7000	-5.899%	1	746	-35.075%
2026-08-12	7.0800	7.1200	6.9500	7.1200	+1.714%	4	745	-38.904%
2026-08-11	7.3500	7.3500	7.0000	7.0000	+4.634%	2	746	-37.857%
2026-08-10	6.8400	6.8400	6.6900	6.6900	-3.043%	2	745	-34.978%
2026-08-07	6.8500	6.9000	6.8500	6.9000	-10.390%	30	745	-36.957%
2026-08-06	7.7000	7.7000	7.7000	7.7000	-16.847%	1	772	-43.506%
2026-08-03	9.2600	9.2600	9.2600	9.2600	-6.747%	1	772	-53.024%
2026-07-31	10.1900	10.1900	9.9300	9.9300	-4.976%	15	773	-56.193%
2026-07-29	10.6600	10.6600	10.4500	10.4500	-9.914%	10	779	-58.373%
2026-07-15	11.6000	11.6000	11.6000	11.6000	+10.476%	14	789	-62.500%
2026-07-13	10.5000	10.5000	10.5000	10.5000	0.000%	10	803	-58.571%
2026-07-08	10.5000	10.5000	10.5000	10.5000	-6.082%	5	803	-58.571%
2026-06-23	11.1800	11.1800	11.1800	11.1800	-0.179%	10	803	-61.091%
2026-06-09	11.2000	11.2000	11.2000	11.2000	-3.863%	2	803	-61.161%
2026-06-08	11.6500	11.6500	11.6500	11.6500	-6.725%	1	805	-62.661%
2026-06-03	12.4900	12.4900	12.4900	12.4900	-3.403%	15	806	-65.172%
2026-05-26	12.9300	12.9300	12.9300	12.9300	+20.841%	3	816	-66.357%
2026-05-15	10.6000	10.7000	10.5000	10.7000	+7.000%	57	819	-59.346%
2026-05-13	10.0000	10.0000	10.0000	10.0000	+1.626%	30	765	-56.500%
2026-05-11	9.5600	9.8400	9.5500	9.8400	+3.253%	32	779	-55.793%
2026-05-05	9.5300	9.5300	9.5300	9.5300	-7.205%	25	780	-54.355%
2026-04-30	10.1100	10.2700	10.1100	10.2700	+30.662%	7	780	-57.644%
2026-04-17	7.8600	7.8600	7.8600	7.8600	-3.558%	1	782	-44.656%
2026-04-16	8.1500	8.1500	8.1500	8.1500	-17.006%	8	782	-46.626%
2026-04-06	9.8200	9.8200	9.8200	9.8200	+2.292%	1	786	-55.703%
2026-04-02	9.6000	9.6000	9.6000	9.6000	+1.053%	3	785	-54.688%
2026-04-01	9.7500	9.7500	9.5000	9.5000	-6.863%	11	785	-54.211%
2026-03-26	10.2000	10.2000	10.2000	10.2000	+0.592%	2	785	-57.353%
2026-03-20	10.1400	10.1400	10.1400	10.1400	-0.491%	1	785	-57.101%
2026-03-17	10.1900	10.1900	10.1900	10.1900	-0.779%	3	786	-57.311%
2026-03-16	10.2700	10.2700	10.2700	10.2700	+2.393%	1	786	-57.644%
2026-03-05	10.0300	10.0300	10.0300	10.0300	-2.146%	1	788	-56.630%
2026-03-03	10.2500	10.2500	10.2500	10.2500	+2.295%	3	789	-57.561%
2026-03-02	9.9000	10.0200	9.9000	10.0200	+2.245%	14	790	-56.587%
2026-02-25	9.8000	9.8000	9.8000	9.8000	+18.072%	10	802	-55.612%
2026-02-23	8.3000	8.3000	8.3000	8.3000	+16.573%	10	802	-47.590%
2026-02-17	8.1200	8.1200	7.1200	7.1200	-22.186%	53	812	-38.904%
2026-02-13	8.8000	9.1500	8.8000	9.1500	+25.342%	4	759	-52.459%
2026-02-11	7.3000	7.3000	7.3000	7.3000	+5.797%	5	759	-40.411%
2026-02-10	6.9200	6.9200	6.9000	6.9000	+14.050%	67	759	-36.957%
2026-02-05	6.0500	6.0500	6.0500	6.0500	+18.164%	1	784	-28.099%
2026-01-30	4.7000	5.1200	4.7000	5.1200	+2.400%	4	785	-15.039%
2026-01-29	5.0000	5.0000	5.0000	5.0000	+12.360%	40	784	-13.000%
2026-01-27	4.3100	4.4500	4.3000	4.4500	+5.952%	23	784	-2.247%
2026-01-26	4.2000	4.2000	4.2000	4.2000	-4.545%	21	785	+3.571%
2026-01-23	4.3500	4.4000	4.3500	4.4000	+4.762%	29	764	-1.136%
2026-01-22	4.0500	4.2000	4.0500	4.2000	+5.000%	10	764	+3.571%
2026-01-21	4.0000	4.0000	4.0000	4.0000	-2.439%	4	770	+8.750%
2026-01-20	4.1700	4.1700	4.1000	4.1000	0.000%	3	769	+6.098%
2026-01-16	4.2000	4.3000	4.1000	4.1000	+10.811%	73	720	+6.098%
2026-01-15	3.6000	3.8100	3.6000	3.7000	+12.121%	10	720	+17.568%
2026-01-13	3.3000	3.4000	3.3000	3.3000	+4.101%	107	710	+31.818%
2026-01-12	3.5100	3.5100	3.1700	3.1700	+2.258%	11	712	+37.224%
2026-01-09	3.0200	3.1000	3.0200	3.1000	+6.897%	3	706	+40.323%
2026-01-08	3.0700	3.5000	2.7900	2.9000	-1.695%	100	709	+50.000%
2026-01-07	3.2400	3.3400	2.9500	2.9500	-20.270%	17	676	+47.458%
2026-01-05	3.4000	3.7000	3.2000	3.7000	-21.277%	6	663	+17.568%
2026-01-02	4.6000	4.7000	4.6000	4.7000	+5.145%	6	663	-7.447%
2025-12-24	4.4700	4.4700	4.4700	4.4700	+3.953%	9	667	-2.685%
2025-12-11	4.3000	4.3000	4.3000	4.3000	-12.245%	10	667	+1.163%
2025-12-09	5.1000	5.1000	4.9000	4.9000	+12.644%	30	667	-11.224%
2025-12-04	5.5000	5.5000	4.3500	4.3500	-14.706%	21	681	0.000%
2025-12-03	5.1000	5.1000	5.1000	5.1000	+0.592%	1	701	-14.706%
2025-12-02	5.3000	5.3000	5.0700	5.0700	-9.464%	2	700	-14.201%
2025-11-28	5.6000	5.6000	5.6000	5.6000	+22.271%	3	700	-22.321%
2025-11-25	4.5800	4.5800	4.5800	4.5800	-18.214%	1	703	-5.022%
2025-11-20	5.6000	5.6000	5.6000	5.6000	+13.131%	15	702	-22.321%
2025-11-11	4.9500	4.9500	4.9500	4.9500	+10.000%	5	717	-12.121%
2025-11-10	4.5000	4.5000	4.5000	4.5000	+1.124%	20	717	-3.333%
2025-11-07	4.4500	4.4500	4.4500	4.4500	+1.136%	1	697	-2.247%
2025-11-06	4.0000	4.4000	4.0000	4.4000	+7.579%	13	696	-1.136%
2025-11-05	4.1100	4.1100	4.0900	4.0900	+1.741%	14	699	+6.357%
2025-11-04	3.5000	4.0200	3.5000	4.0200	+7.200%	16	690	+8.209%
2025-10-31	4.3300	4.3300	3.7500	3.7500	-11.972%	24	694	+16.000%
2025-10-30	4.2600	4.2600	4.2600	4.2600	-2.740%	1	670	+2.113%
2025-10-29	4.3800	4.3800	4.3800	4.3800	+1.860%	1	670	-0.685%
2025-10-27	4.2000	4.5000	4.2000	4.3000	-2.935%	7	667	+1.163%
2025-10-20	4.4300	4.4300	4.4300	4.4300	+0.682%	5	667	-1.806%
2025-10-16	4.4000	4.4000	4.4000	4.4000	-2.222%	4	662	-1.136%
2025-10-15	4.5000	4.5000	4.5000	4.5000	-16.667%	1	662	-3.333%
2025-10-10	5.4000	5.4000	5.4000	5.4000	+0.746%	1	661	-19.444%
2025-10-09	5.5000	5.5000	5.3600	5.3600	-7.586%	5	660	-18.843%
2025-10-08	5.8000	5.8000	5.8000	5.8000	-4.918%	1	657	-25.000%
2025-10-07	6.5000	6.5000	6.1000	6.1000	-9.763%	8	659	-28.689%
2025-09-30	6.5200	6.7600	6.4000	6.7600	-4.789%	75	659	-35.651%
2025-09-26	6.8800	7.1000	6.8800	7.1000	+18.333%	50	654	-38.732%
2025-09-22	6.0000	6.0000	6.0000	6.0000	+2.916%	5	704	-27.500%
2025-09-17	5.8000	5.8300	5.8000	5.8300	+1.040%	14	704	-25.386%
2025-09-15	5.7700	5.7700	5.7700	5.7700	+1.228%	1	702	-24.610%
2025-09-12	5.7000	5.7000	5.7000	5.7000	+7.547%	2	703	-23.684%
2025-09-03	5.3000	5.3000	5.3000	5.3000	+4.950%	1	701	-17.925%
2025-08-28	5.0000	5.0500	5.0000	5.0500	-0.198%	9	701	-13.861%
2025-08-27	5.0600	5.0600	5.0600	5.0600	-0.784%	1	705	-14.032%
2025-08-25	5.1000	5.1000	5.1000	5.1000	-5.556%	1	704	-14.706%
2025-08-22	5.4000	5.4000	5.4000	5.4000	+1.887%	9	703	-19.444%
2025-08-20	5.3000	5.3000	5.3000	5.3000	+6.000%	2	694	-17.925%
2025-08-14	4.7800	5.0000	4.7800	5.0000	+2.881%	15	696	-13.000%
2025-08-13	4.8900	4.8900	4.8600	4.8600	+7.522%	60	696	-10.494%
2025-08-12	4.6000	4.6000	4.5200	4.5200	+1.119%	11	736	-3.761%
2025-08-08	4.4500	4.5000	4.4500	4.4700	+1.591%	66	735	-2.685%
2025-08-07	4.4000	4.4000	4.0600	4.4000	-2.870%	61	669	-1.136%
2025-08-06	4.3000	4.5300	3.9300	4.5300	+9.685%	10	611	-3.974%
2025-08-04	4.1000	4.1300	4.1000	4.1300	+18.000%	3	602	+5.327%
2025-08-01	3.5000	3.5000	3.5000	3.5000	0.000%	2	602	+24.286%
2025-07-31	3.5000	3.5000	3.5000	3.5000	0.000%	1	601	+24.286%
2025-07-30	3.4000	3.5000	3.1700	3.5000	+2.941%	53	602	+24.286%
2025-07-29	3.4700	3.4700	3.4000	3.4000	-0.585%	55	602	+27.941%
2025-07-25	3.8000	3.8000	3.4200	3.4200	-2.841%	6	603	+27.193%
2025-07-23	3.5200	3.5200	3.5200	3.5200	+4.762%	1	598	+23.580%
2025-07-22	3.3000	3.3900	3.3000	3.3600	+1.818%	7	597	+29.464%
2025-07-21	3.3000	3.3000	3.3000	3.3000	-5.714%	4	590	+31.818%
2025-07-16	3.5000	3.5000	3.5000	3.5000	+11.111%	4	589	+24.286%
2025-07-15	3.1500	3.1500	3.1500	3.1500	-7.353%	15	585	+38.095%
2025-07-14	3.4000	3.4000	3.4000	3.4000	+11.475%	3	570	+27.941%
2025-07-10	3.0500	3.0500	3.0500	3.0500	+8.541%	1	567	+42.623%
2025-07-09	2.7700	2.8100	2.7700	2.8100	-1.404%	8	567	+54.804%
2025-07-07	3.3900	3.3900	2.8500	2.8500	-9.524%	27	559	+52.632%
2025-07-02	3.1500	3.1500	3.1500	3.1500	-8.163%	6	573	+38.095%
2025-07-01	3.4300	3.4300	3.4300	3.4300	-4.722%	14	567	+26.822%
2025-06-30	3.6000	3.6000	3.6000	3.6000	+4.956%	11	553	+20.833%
2025-06-27	3.4300	3.4300	3.4300	3.4300	-2.000%	1	542	+26.822%
2025-06-26	3.5000	3.5000	3.5000	3.5000	-4.891%	5	541	+24.286%
2025-06-25	3.6800	3.6800	3.6800	3.6800	+2.222%	1	536	+18.207%
2025-06-20	3.7800	3.7800	3.6000	3.6000	-0.552%	42	537	+20.833%
2025-06-18	4.0000	4.0000	3.6200	3.6200	-27.016%	30	517	+20.166%
2025-06-13	4.6600	4.9600	4.6600	4.9600	+1.224%	4	517	-12.298%
2025-06-12	4.9000	4.9000	4.9000	4.9000	+14.486%	2	517	-11.224%
2025-06-11	4.3800	4.3800	4.2800	4.2800	-0.465%	6	517	+1.636%
2025-06-10	4.3000	4.4000	4.3000	4.3000	-3.371%	85	561	+1.163%
2025-06-09	4.2000	4.4500	4.2000	4.4500	-8.247%	3	525	-2.247%
2025-06-06	4.9000	4.9000	4.7000	4.8500	-2.020%	32	525	-10.309%
2025-06-05	4.7500	4.9600	4.7500	4.9500	-4.808%	44	525	-12.121%
2025-06-04	4.9000	5.2200	4.9000	5.2000	+1.961%	22	530	-16.346%
2025-06-03	2.8500	5.1000	2.8500	5.1000	+10.870%	7	530	-14.706%
2025-05-30	4.6000	4.6000	4.6000	4.6000	+9.264%	2	534	-5.435%
2025-05-29	4.2100	4.2100	4.2100	4.2100	-1.865%	1	535	+3.325%
2025-05-23	4.2900	4.2900	4.2900	4.2900	+0.941%	2	534	+1.399%
2025-05-20	4.0300	4.3000	4.0300	4.2500	+13.333%	15	534	+2.353%
2025-05-15	3.8000	3.8000	3.7500	3.7500	+3.878%	5	529	+16.000%
2025-05-14	3.4300	3.6100	3.4300	3.6100	+0.557%	7	525	+20.499%
2025-05-13	3.5800	3.5900	3.5500	3.5900	+5.279%	103	520	+21.170%
2025-05-12	4.4300	4.4300	3.4000	3.4100	-24.222%	44	418	+27.566%
2025-05-09	4.4000	4.5000	4.4000	4.5000	0.000%	38	405	-3.333%
2025-05-08	4.8000	4.8000	4.5000	4.5000	-13.462%	20	405	-3.333%
2025-05-07	5.0000	5.2000	5.0000	5.2000	+10.638%	15	413	-16.346%
2025-05-05	4.7000	4.7000	4.7000	4.7000	-7.843%	2	403	-7.447%
2025-04-29	5.1000	5.1000	5.1000	5.1000	+2.000%	1	403	-14.706%
2025-04-25	5.0000	5.0000	4.9000	5.0000	+6.383%	14	406	-13.000%
2025-04-24	4.7100	4.7200	4.7000	4.7000	+8.046%	20	410	-7.447%
2025-04-23	4.1900	4.3500	4.1900	4.3500	+13.874%	2	426	0.000%
2025-04-14	3.8200	3.8200	3.8200	3.8200	+31.724%	7	425	+13.874%
2025-04-09	2.9000	2.9000	2.9000	2.9000	+4.693%	9	428	+50.000%
2025-04-08	3.0500	3.1000	2.7700	2.7700	+53.039%	31	419	+57.040%
2025-04-07	1.8100	1.8100	1.8100	1.8100	-53.590%	1	445	+140.331%
2025-04-02	3.9200	3.9200	3.9000	3.9000	+2.632%	2	444	+11.538%
2025-03-28	3.8000	3.8000	3.8000	3.8000	+3.261%	2	444	+14.474%
2025-03-27	3.5000	3.6800	3.5000	3.6800	-5.398%	50	445	+18.207%
2025-03-26	3.8900	3.8900	3.8900	3.8900	+4.570%	2	396	+11.825%
2025-03-24	3.7200	3.7200	3.7200	3.7200	+1.918%	20	394	+16.935%
2025-03-20	3.6500	3.6500	3.6500	3.6500	+2.817%	1	374	+19.178%
2025-03-19	3.5500	3.5500	3.5500	3.5500	+17.162%	1	374	+22.535%
2025-03-18	3.0300	3.0300	3.0300	3.0300	-2.258%	8	374	+43.564%
2025-03-12	3.1000	3.1000	3.1000	3.1000	+10.714%	24	366	+40.323%
2025-03-07	2.8000	2.8000	2.8000	2.8000	0.000%	6	366	+55.357%
2025-03-06	2.8000	2.8300	2.8000	2.8000	+1.449%	5	364	+55.357%
2025-03-04	2.8000	2.8000	2.7600	2.7600	-13.750%	21	361	+57.609%
2025-03-03	3.2000	3.2000	3.2000	3.2000	+14.286%	1	365	+35.938%
2025-02-28	2.4300	2.8000	2.4300	2.8000	+12.000%	42	364	+55.357%
2025-02-25	2.5000	2.5000	2.5000	2.5000	+1.626%	7	354	+74.000%
2025-02-24	2.5000	2.5000	2.4600	2.4600	-2.767%	4	354	+76.829%
2025-02-21	2.7100	2.7100	2.5000	2.5300	-1.938%	54	353	+71.937%
2025-02-20	2.7500	2.7500	2.5800	2.5800	-13.712%	9	373	+68.605%
2025-02-19	2.8400	2.9900	2.7700	2.9900	-3.548%	20	373	+45.485%
2025-02-18	3.0800	3.1000	3.0400	3.1000	-38.000%	7	368	+40.323%
2025-02-14	5.0000	5.0000	5.0000	5.0000	+16.009%	6	362	-13.000%
2025-02-13	4.4000	4.4000	4.3100	4.3100	+17.439%	8	362	+0.928%
2025-02-10	3.8300	3.9000	3.6700	3.6700	+7.941%	31	362	+18.529%
2025-02-07	3.5200	3.5200	3.3400	3.4000	-5.556%	56	348	+27.941%
2025-02-06	3.6000	3.6000	3.6000	3.6000	+28.571%	1	325	+20.833%
2025-02-03	2.8000	2.8000	2.8000	2.8000	-12.500%	2	325	+55.357%
2025-01-31	3.2000	3.2000	3.2000	3.2000	-7.514%	40	327	+35.938%
2025-01-29	3.4500	3.4600	3.4500	3.4600	-11.735%	8	307	+25.723%
2025-01-28	3.9200	3.9200	3.9200	3.9200	+1.031%	1	299	+10.969%
2025-01-24	3.8800	3.8800	3.8800	3.8800	+6.301%	10	299	+12.113%
2025-01-23	3.5400	3.6500	3.5400	3.6500	-3.947%	14	299	+19.178%
2025-01-22	3.8000	3.8000	3.8000	3.8000	-9.091%	3	290	+14.474%
2025-01-21	3.6000	4.5300	3.6000	4.1800	+15.152%	13	290	+4.067%
2025-01-17	3.6300	3.6300	3.6300	3.6300	+0.276%	40	295	+19.835%
2025-01-16	3.5100	3.6200	3.4900	3.6200	0.000%	3	295	+20.166%
2025-01-15	3.7000	3.8600	3.6200	3.6200	+11.385%	19	292	+20.166%
2025-01-14	3.2500	3.2500	3.2500	3.2500	-2.985%	2	274	+33.846%
2025-01-13	3.3500	3.3500	3.3500	3.3500	0.000%	1	272	+29.851%
2025-01-10	3.3500	3.3500	3.3500	3.3500	-0.593%	2	271	+29.851%
2025-01-07	3.3700	3.3700	3.3700	3.3700	+23.443%	19	271	+29.080%
2024-12-31	2.7300	2.7300	2.7200	2.7300	+21.333%	20	257	+59.341%
2024-12-17	2.2500	2.2500	2.2500	2.2500	+2.273%	30	257	+93.333%
2024-12-16	2.2000	2.2000	2.2000	2.2000	-15.385%	10	276	+97.727%
2024-12-11	2.6000	2.6000	2.6000	2.6000	-1.887%	10	276	+67.308%
2024-12-09	2.6900	2.6900	2.6500	2.6500	-22.059%	24	270	+64.151%
2024-12-05	3.2000	3.4000	3.2000	3.4000	+5.263%	12	262	+27.941%
2024-12-04	3.2000	3.2300	3.2000	3.2300	+0.937%	31	264	+34.675%
2024-12-03	3.2000	3.2000	3.2000	3.2000	+18.081%	25	234	+35.938%
2024-12-02	2.7100	2.7100	2.7100	2.7100	-8.136%	5	209	+60.517%
2024-11-29	2.9400	2.9500	2.9400	2.9500	+13.462%	34	209	+47.458%
2024-11-27	2.6000	2.6000	2.6000	2.6000	-15.309%	1	192	+67.308%
2024-11-25	3.0700	3.0700	3.0700	3.0700	+12.044%	1	192	+41.694%
2024-11-21	3.0900	3.0900	2.7400	2.7400	+6.615%	22	182	+58.759%
2024-11-19	2.5500	2.5700	2.5500	2.5700	+31.795%	3	182	+69.261%
2024-11-15	2.2500	2.2500	1.9500	1.9500	+7.143%	144	185	+123.077%
2024-11-13	2.1600	2.1600	1.8200	1.8200	-17.273%	49	137	+139.011%
2024-11-11	2.1000	2.4000	2.1000	2.2000	+4.762%	10	88	+97.727%
2024-11-07	2.0000	2.1000	1.9000	2.1000	+5.000%	5	83	+107.143%
2024-11-06	1.7500	2.0000	1.7200	2.0000	+73.913%	17	81	+117.500%
2024-10-29	1.1500	1.1500	1.1500	1.1500	-25.806%	1	66	+278.261%
2024-10-25	1.5500	1.5500	1.5500	1.5500	-3.125%	2	65	+180.645%
2024-10-23	1.6000	1.6000	1.6000	1.6000	-3.030%	20	64	+171.875%
2024-10-11	1.6500	1.6500	1.6500	1.6500	0.000%	2	46	+163.636%
2024-10-10	1.6500	1.6500	1.6500	1.6500	+1.227%	4	45	+163.636%
2024-10-04	1.6300	1.6300	1.6300	1.6300	+18.116%	60	41	+166.871%
2024-09-25	1.4400	1.4400	1.3800	1.3800	0.000%	2	11	+215.217%
2024-09-23	1.3200	1.3800	1.3200	1.3800	0.000%	9	9	+215.217%