Dark

ENB20270115C55
ENB Jan 15 2027 55.00 Call (ENB270115C00055000)
option OPRA

EOD

Sep 23, 2026

0.2500-16.667%(-0.0500)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2900	0.2900	0.2400	0.2500	-16.667%	40	2,477	0.000%
2026-09-22	0.2800	0.3200	0.2500	0.3000	0.000%	111	2,483	-16.667%
2026-09-21	0.3500	0.3600	0.3000	0.3000	-18.919%	83	2,428	-16.667%
2026-09-18	0.3700	0.3700	0.3700	0.3700	-26.000%	1	2,484	-32.432%
2026-09-17	0.3500	0.5000	0.3500	0.5000	+42.857%	4	2,485	-50.000%
2026-09-16	0.4000	0.4000	0.3200	0.3500	+2.941%	24	2,484	-28.571%
2026-09-15	0.3500	0.3600	0.3100	0.3400	+3.030%	55	2,478	-26.471%
2026-09-14	0.5200	0.5200	0.2600	0.3300	+10.000%	32	2,429	-24.242%
2026-09-11	0.3500	0.3500	0.2800	0.3000	-23.077%	36	2,407	-16.667%
2026-09-10	0.4500	0.5500	0.3500	0.3900	-48.000%	40	2,443	-35.897%
2026-09-09	0.7000	0.7600	0.7000	0.7500	+4.167%	19	2,473	-66.667%
2026-09-08	0.7000	0.7200	0.6500	0.7200	+12.500%	15	2,454	-65.278%
2026-09-04	0.7000	0.7500	0.6200	0.6400	-20.000%	104	2,467	-60.938%
2026-09-03	0.9000	0.9000	0.8000	0.8000	+6.667%	78	2,467	-68.750%
2026-09-01	0.7500	0.7500	0.7500	0.7500	-22.680%	5	2,476	-66.667%
2026-08-31	0.8700	0.9700	0.7000	0.9700	+21.250%	25	2,471	-74.227%
2026-08-28	0.8000	0.8000	0.8000	0.8000	+14.286%	12	2,481	-68.750%
2026-08-27	0.7500	0.7500	0.7000	0.7000	-13.580%	22	2,476	-64.286%
2026-08-26	0.6500	0.8400	0.6500	0.8100	+20.896%	20	2,462	-69.136%
2026-08-25	0.7500	0.8000	0.6700	0.6700	-16.250%	21	2,454	-62.687%
2026-08-24	0.8000	0.9000	0.7000	0.8000	-5.882%	32	2,450	-68.750%
2026-08-21	1.2000	1.2000	0.8200	0.8500	-22.727%	84	2,464	-70.588%
2026-08-20	1.0500	1.4000	1.0500	1.1000	+37.500%	47	2,454	-77.273%
2026-08-19	1.0500	1.0500	0.7200	0.8000	-25.234%	153	2,430	-68.750%
2026-08-18	1.0500	1.2000	1.0500	1.0700	+7.000%	73	2,379	-76.636%
2026-08-17	1.0000	1.1000	0.9500	1.0000	-9.091%	68	2,360	-75.000%
2026-08-14	1.0500	1.1000	0.9500	1.1000	+5.769%	20	2,393	-77.273%
2026-08-13	1.1000	1.1000	1.0400	1.0400	-5.455%	134	2,401	-75.962%
2026-08-12	1.1500	1.2500	1.1000	1.1000	-8.333%	33	2,345	-77.273%
2026-08-11	1.2100	1.3500	1.1500	1.2000	+5.263%	85	2,326	-79.167%
2026-08-10	1.1000	1.1500	1.1000	1.1400	-1.724%	36	2,294	-78.070%
2026-08-07	1.1500	1.3200	1.0900	1.1600	-2.521%	62	2,292	-78.448%
2026-08-06	1.4300	1.4500	1.1700	1.1900	-15.000%	57	2,260	-78.992%
2026-08-05	1.7000	1.7000	1.3500	1.4000	-32.039%	52	2,236	-82.143%
2026-08-04	2.1500	2.1500	1.8500	2.0600	-4.186%	15	2,206	-87.864%
2026-08-03	2.1000	2.3000	2.0500	2.1500	-10.417%	15	2,200	-88.372%
2026-07-31	2.8000	2.8000	2.4000	2.4000	-17.241%	38	2,197	-89.583%
2026-07-30	2.8700	2.9000	2.8700	2.9000	+3.571%	16	2,191	-91.379%
2026-07-29	3.1000	3.1000	2.8000	2.8000	-6.667%	22	2,203	-91.071%
2026-07-28	3.3000	3.3000	3.0000	3.0000	-25.000%	34	2,194	-91.667%
2026-07-24	4.0000	4.0000	3.9100	4.0000	+5.263%	12	2,197	-93.750%
2026-07-23	3.7000	3.8000	3.7000	3.8000	+5.556%	19	2,194	-93.421%
2026-07-22	3.6000	3.6000	3.5000	3.6000	+11.111%	23	2,194	-93.056%
2026-07-21	2.9400	3.2400	2.9400	3.2400	-10.744%	4	2,194	-92.284%
2026-07-20	4.1000	4.1000	3.6300	3.6300	-1.892%	50	2,193	-93.113%
2026-07-16	3.7000	3.7000	3.7000	3.7000	+0.817%	2	2,192	-93.243%
2026-07-15	3.6700	3.6700	3.6700	3.6700	+7.941%	1	2,190	-93.188%
2026-07-14	3.4000	3.4100	3.4000	3.4000	+33.858%	12	2,190	-92.647%
2026-07-10	2.7000	2.7000	2.4700	2.5400	-11.498%	14	2,180	-90.157%
2026-07-08	2.8700	2.8700	2.8700	2.8700	+8.712%	5	2,166	-91.289%
2026-07-06	2.5500	2.6400	2.5500	2.6400	+14.783%	12	2,161	-90.530%
2026-07-02	2.3000	2.3000	2.3000	2.3000	+2.222%	1	2,149	-89.130%
2026-07-01	2.4500	2.4500	2.2500	2.2500	-19.643%	32	2,149	-88.889%
2026-06-30	3.0000	3.1300	2.8000	2.8000	-12.500%	11	2,159	-91.071%
2026-06-29	3.5100	3.5100	3.2000	3.2000	-13.514%	24	2,158	-92.188%
2026-06-25	3.5000	3.9000	3.5000	3.7000	+12.121%	14	2,176	-93.243%
2026-06-24	3.4500	3.4500	3.3000	3.3000	-2.941%	12	2,180	-92.424%
2026-06-23	3.3500	3.4000	3.3500	3.4000	+11.111%	2	2,176	-92.647%
2026-06-18	3.2000	3.2000	3.0600	3.0600	-22.335%	15	2,161	-91.830%
2026-06-15	4.1100	4.1100	3.8900	3.9400	-8.796%	12	2,161	-93.655%
2026-06-10	4.3000	4.3200	4.3000	4.3200	+13.684%	17	2,159	-94.213%
2026-06-09	3.7700	3.8000	3.7700	3.8000	-5.941%	20	2,144	-93.421%
2026-06-08	4.0400	4.0400	4.0400	4.0400	-10.222%	2	2,164	-93.812%
2026-06-05	4.4900	4.5000	4.4900	4.5000	+7.656%	14	2,162	-94.444%
2026-06-04	4.1800	4.1800	4.1800	4.1800	-10.874%	1	2,175	-94.019%
2026-06-03	4.7700	4.7700	4.6900	4.6900	+9.070%	30	2,175	-94.670%
2026-06-02	3.7000	4.3000	3.7000	4.3000	+16.216%	36	2,195	-94.186%
2026-06-01	3.2500	3.7000	3.2500	3.7000	+14.551%	4	2,174	-93.243%
2026-05-29	3.8000	3.8000	3.2300	3.2300	-18.434%	3	2,172	-92.260%
2026-05-28	3.9000	3.9600	3.9000	3.9600	-8.966%	2	2,174	-93.687%
2026-05-27	4.2500	4.3500	4.2500	4.3500	-5.435%	21	2,175	-94.253%
2026-05-26	4.7700	4.7700	4.6000	4.6000	-18.728%	6	2,174	-94.565%
2026-05-22	5.4000	5.7300	5.3900	5.6600	+9.478%	10	2,175	-95.583%
2026-05-21	5.1000	5.3200	5.1000	5.1700	+7.708%	42	2,193	-95.164%
2026-05-20	4.6500	4.8000	4.6500	4.8000	+4.348%	34	2,193	-94.792%
2026-05-19	4.1000	4.6000	4.1000	4.6000	+9.524%	23	2,193	-94.565%
2026-05-18	4.0300	4.2000	4.0300	4.2000	+20.000%	3	2,193	-94.048%
2026-05-15	3.3000	3.5000	3.3000	3.5000	-4.632%	283	2,193	-92.857%
2026-05-14	3.5000	3.6700	3.5000	3.6700	+18.770%	18	1,912	-93.188%
2026-05-13	3.1400	3.4000	2.9000	3.0900	+4.392%	73	1,870	-91.909%
2026-05-12	2.9000	3.0000	2.9000	2.9600	+2.069%	12	1,870	-91.554%
2026-05-11	2.9000	2.9000	2.9000	2.9000	+15.538%	1	1,870	-91.379%
2026-05-08	2.7000	2.7000	2.5100	2.5100	-2.335%	11	1,869	-90.040%
2026-05-07	2.5500	2.5700	2.5500	2.5700	+11.739%	11	1,858	-90.272%
2026-05-06	2.8300	2.8300	2.3000	2.3000	-26.045%	2	1,848	-89.130%
2026-05-04	2.9200	3.1500	2.9200	3.1100	-0.955%	88	1,847	-91.961%
2026-05-01	3.2400	3.3800	3.1400	3.1400	+0.641%	16	1,756	-92.038%
2026-04-30	3.0800	3.1200	3.0800	3.1200	+24.800%	12	1,756	-91.987%
2026-04-29	2.5000	2.5000	2.5000	2.5000	+25.000%	3	1,744	-90.000%
2026-04-27	2.3800	2.5100	1.9500	2.0000	-14.894%	86	1,741	-87.500%
2026-04-24	2.1000	2.3500	2.0000	2.3500	+23.037%	21	1,715	-89.362%
2026-04-23	1.9300	1.9300	1.9100	1.9100	+7.303%	21	1,714	-86.911%
2026-04-22	1.8200	1.8200	1.6800	1.7800	+1.714%	9	1,693	-85.955%
2026-04-21	1.8700	1.8700	1.7500	1.7500	-18.605%	12	1,675	-85.714%
2026-04-20	2.0700	2.1500	2.0700	2.1500	+8.586%	13	1,675	-88.372%
2026-04-17	1.6900	1.9800	1.6600	1.9800	-5.714%	51	1,662	-87.374%
2026-04-16	2.1000	2.1000	1.8100	2.1000	-5.830%	5	1,662	-88.095%
2026-04-15	2.2500	2.2500	2.1500	2.2300	+1.364%	37	1,665	-88.789%
2026-04-14	2.5000	2.5500	2.2000	2.2000	-17.293%	24	1,628	-88.636%
2026-04-13	2.7000	2.8000	2.6500	2.6600	-21.765%	19	1,637	-90.602%
2026-04-09	3.5500	3.5500	3.4000	3.4000	+14.865%	4	1,638	-92.647%
2026-04-08	3.1900	3.4700	2.6000	2.9600	-10.303%	21	1,638	-91.554%
2026-04-07	3.0500	3.5000	3.0500	3.3000	+12.628%	43	1,635	-92.424%
2026-04-06	3.0000	3.0000	2.9300	2.9300	-2.333%	4	1,666	-91.468%
2026-04-02	3.5000	3.5000	3.0000	3.0000	+3.448%	11	1,655	-91.667%
2026-04-01	2.9000	2.9600	2.8500	2.9000	-5.537%	9	1,655	-91.379%
2026-03-31	3.3000	3.6000	3.0700	3.0700	-18.997%	22	1,648	-91.857%
2026-03-30	3.2800	3.9000	3.2800	3.7900	+5.866%	13	1,642	-93.404%
2026-03-27	3.3000	3.6000	3.3000	3.5800	+5.294%	5	1,649	-93.017%
2026-03-26	2.8000	3.5800	2.8000	3.4000	-2.017%	12	1,648	-92.647%
2026-03-25	3.5500	3.5900	3.4000	3.4700	-0.857%	36	1,649	-92.795%
2026-03-24	3.5000	3.5000	3.5000	3.5000	+12.903%	7	1,648	-92.857%
2026-03-23	2.6700	3.1000	2.6700	3.1000	-3.125%	4	1,648	-91.935%
2026-03-20	3.2400	3.2400	3.2000	3.2000	+6.667%	6	1,644	-92.188%
2026-03-19	3.0000	3.0000	3.0000	3.0000	+3.806%	2	1,643	-91.667%
2026-03-18	3.0400	3.0700	2.8900	2.8900	-11.077%	152	1,641	-91.349%
2026-03-16	3.2100	3.2500	3.2100	3.2500	-0.612%	2	1,490	-92.308%
2026-03-13	3.2700	3.2700	3.2700	3.2700	+1.553%	1	1,489	-92.355%
2026-03-12	3.2200	3.2200	3.2200	3.2200	+5.574%	2	1,488	-92.236%
2026-03-11	3.0500	3.0500	3.0500	3.0500	+1.667%	1	1,488	-91.803%
2026-03-10	3.1000	3.1000	3.0000	3.0000	-9.910%	11	1,488	-91.667%
2026-03-09	2.3000	3.4000	2.3000	3.3300	-4.857%	7	1,477	-92.492%
2026-03-06	3.2000	3.5000	3.2000	3.5000	+2.941%	11	1,473	-92.857%
2026-03-05	3.4000	3.4000	3.4000	3.4000	+6.250%	1	1,473	-92.647%
2026-03-04	3.4000	3.4000	3.1200	3.2000	-2.736%	31	1,474	-92.188%
2026-03-03	3.0100	3.4000	2.9100	3.2900	+4.114%	158	1,454	-92.401%
2026-03-02	3.1000	3.4000	3.0000	3.1600	+9.343%	30	1,438	-92.089%
2026-02-27	2.8900	2.8900	2.8900	2.8900	+11.154%	1	1,435	-91.349%
2026-02-26	2.8000	2.8000	2.6000	2.6000	+6.122%	5	1,435	-90.385%
2026-02-25	2.4500	2.4500	2.4500	2.4500	-5.769%	2	1,438	-89.796%
2026-02-23	2.6000	2.6000	2.6000	2.6000	+22.066%	2	1,438	-90.385%
2026-02-20	2.1300	2.1300	2.1300	2.1300	+9.231%	1	1,438	-88.263%
2026-02-18	2.0600	2.0600	1.8500	1.9500	-2.010%	47	1,438	-87.179%
2026-02-17	2.4000	2.8000	1.6900	1.9900	-27.636%	48	1,408	-87.437%
2026-02-13	2.0500	2.7500	1.9500	2.7500	+46.277%	116	1,273	-90.909%
2026-02-12	1.8500	1.9000	1.7800	1.8800	+10.588%	35	1,273	-86.702%
2026-02-11	1.5000	1.7500	1.5000	1.7000	+21.429%	123	1,243	-85.294%
2026-02-10	1.3200	1.4000	1.3200	1.4000	+18.644%	26	1,126	-82.143%
2026-02-09	1.2000	1.2000	1.1800	1.1800	-5.600%	3	1,105	-78.814%
2026-02-06	1.0500	1.2500	1.0500	1.2500	-0.794%	6	1,102	-80.000%
2026-02-05	1.2000	1.2600	1.2000	1.2600	+9.565%	4	1,096	-80.159%
2026-02-04	1.0100	1.1500	1.0100	1.1500	+27.778%	3	1,092	-78.261%
2026-02-03	0.9000	0.9000	0.9000	0.9000	+28.571%	7	1,091	-72.222%
2026-02-02	0.8000	0.8000	0.7000	0.7000	-25.532%	31	1,086	-64.286%
2026-01-29	0.8700	0.9400	0.8000	0.9400	+51.613%	62	1,105	-73.404%
2026-01-27	0.6000	0.6200	0.6000	0.6200	-10.145%	100	1,045	-59.677%
2026-01-26	0.5500	0.6900	0.5500	0.6900	+6.154%	2	945	-63.768%
2026-01-23	0.6000	0.6500	0.6000	0.6500	+18.182%	265	943	-61.538%
2026-01-22	0.6000	0.6000	0.5000	0.5500	-1.786%	13	684	-54.545%
2026-01-21	0.6200	0.6200	0.5500	0.5600	-6.667%	9	672	-55.357%
2026-01-20	0.6500	0.6500	0.5400	0.6000	-4.762%	240	666	-58.333%
2026-01-16	0.6000	0.6300	0.6000	0.6300	+40.000%	101	339	-60.317%
2026-01-14	0.4500	0.4500	0.4500	0.4500	+12.500%	2	339	-44.444%
2026-01-09	0.4000	0.4000	0.4000	0.4000	-11.111%	1	337	-37.500%
2026-01-08	0.4700	0.4700	0.4500	0.4500	+2.273%	10	338	-44.444%
2026-01-07	0.4400	0.4400	0.4400	0.4400	-12.000%	1	334	-43.182%
2026-01-06	0.5500	0.5500	0.5000	0.5000	-13.793%	46	333	-50.000%
2026-01-05	0.5000	0.6200	0.5000	0.5800	-17.143%	54	295	-56.897%
2026-01-02	0.7000	0.7000	0.7000	0.7000	-6.667%	1	253	-64.286%
2025-12-30	0.7900	0.7900	0.7500	0.7500	+7.143%	3	252	-66.667%
2025-12-26	0.7000	0.7000	0.7000	0.7000	+16.667%	4	252	-64.286%
2025-12-22	0.6000	0.6000	0.6000	0.6000	-3.226%	1	252	-58.333%
2025-12-18	0.6200	0.6200	0.6200	0.6200	-4.615%	5	252	-59.677%
2025-12-17	0.6500	0.6500	0.6500	0.6500	-12.162%	4	247	-61.538%
2025-12-16	0.7400	0.7400	0.7400	0.7400	+2.778%	1	247	-66.216%
2025-12-15	0.7200	0.7200	0.7200	0.7200	-18.182%	4	247	-65.278%
2025-12-12	0.8100	0.8800	0.8000	0.8800	-10.204%	14	243	-71.591%
2025-12-04	0.9800	0.9800	0.9800	0.9800	-18.333%	1	230	-74.490%
2025-12-03	1.2000	1.2000	1.2000	1.2000	+9.091%	1	231	-79.167%
2025-11-28	1.1000	1.1000	1.1000	1.1000	+25.000%	10	230	-77.273%
2025-11-14	0.9600	1.5700	0.8500	0.8800	-20.000%	12	220	-71.591%
2025-11-13	1.1000	1.1000	1.1000	1.1000	+46.667%	1	210	-77.273%
2025-10-24	0.7500	0.7500	0.7500	0.7500	+13.636%	10	209	-66.667%
2025-10-23	0.6600	0.6600	0.6600	0.6600	-18.519%	1	199	-62.121%
2025-10-22	0.9800	0.9800	0.8100	0.8100	+17.391%	2	200	-69.136%
2025-10-21	0.6900	0.6900	0.6900	0.6900	-13.750%	1	201	-63.768%
2025-10-20	0.8000	0.8000	0.8000	0.8000	-57.219%	4	200	-68.750%
2025-10-17	1.8700	1.8700	1.8700	1.8700	+120.000%	1	200	-86.631%
2025-10-16	0.9200	0.9400	0.7200	0.8500	-29.167%	6	201	-70.588%
2025-10-15	1.2400	1.2400	1.2000	1.2000	+16.505%	2	198	-79.167%
2025-10-14	1.0300	1.0300	1.0300	1.0300	+7.292%	1	198	-75.728%
2025-10-10	0.9600	0.9600	0.9600	0.9600	-23.200%	1	199	-73.958%
2025-10-08	1.2500	1.2500	1.1100	1.2500	-1.575%	21	199	-80.000%
2025-10-07	1.3000	1.3000	1.2600	1.2700	+5.833%	7	177	-80.315%
2025-10-02	1.3500	1.3500	1.2000	1.2000	-4.000%	4	177	-79.167%
2025-09-30	1.2500	1.2500	1.2500	1.2500	0.000%	4	177	-80.000%
2025-09-29	1.0000	1.2500	1.0000	1.2500	+8.696%	5	177	-80.000%
2025-09-23	1.1500	1.1500	1.1500	1.1500	+4.545%	4	181	-78.261%
2025-09-19	1.1000	1.1000	1.1000	1.1000	+42.857%	8	181	-77.273%
2025-09-03	0.7700	0.7700	0.7700	0.7700	-16.304%	1	173	-67.532%
2025-09-02	0.9200	0.9200	0.9200	0.9200	+2.222%	1	173	-72.826%
2025-08-27	0.9000	0.9000	0.7900	0.9000	-5.263%	21	172	-72.222%
2025-08-22	0.9500	0.9500	0.9500	0.9500	0.000%	1	156	-73.684%
2025-08-20	0.5500	0.9500	0.5500	0.9500	+46.154%	43	155	-73.684%
2025-08-07	0.6500	0.6500	0.6500	0.6500	+8.333%	1	152	-61.538%
2025-07-31	0.6000	0.6000	0.6000	0.6000	0.000%	1	152	-58.333%
2025-07-23	0.5800	0.6000	0.5800	0.6000	+13.208%	5	151	-58.333%
2025-07-22	0.5300	0.5300	0.5300	0.5300	+17.778%	1	150	-52.830%
2025-07-08	0.4500	0.4500	0.4500	0.4500	-27.419%	5	149	-44.444%
2025-06-25	0.7500	0.7500	0.6200	0.6200	-27.059%	50	144	-59.677%
2025-06-18	0.8500	0.8500	0.8500	0.8500	-21.296%	1	116	-70.588%
2025-06-13	1.0800	1.0800	1.0800	1.0800	-14.961%	4	116	-76.852%
2025-06-03	1.1000	1.2700	0.0600	1.2700	+0.794%	29	114	-80.315%
2025-06-02	1.2600	1.2600	1.2600	1.2600	+2,420.000%	1	87	-80.159%
2025-05-06	0.0500	0.0500	0.0500	0.0500	-95.000%	50	87	+400.000%
2025-04-04	1.0000	1.0000	1.0000	1.0000	-4.762%	8	87	-75.000%
2025-04-03	1.0500	1.0500	1.0500	1.0500	+110.000%	4	91	-76.190%
2025-02-25	0.4900	0.5000	0.4900	0.5000	-1.961%	9	88	-50.000%
2025-02-21	0.5100	0.5100	0.5100	0.5100	+64.516%	10	97	-50.980%
2025-02-20	0.3100	0.3100	0.3100	0.3100	-48.333%	5	92	-19.355%
2025-02-19	0.6500	0.6500	0.3300	0.6000	-29.412%	20	87	-58.333%
2025-02-07	0.8500	0.8500	0.8500	0.8500	+54.545%	4	72	-70.588%
2025-02-05	0.5500	0.5500	0.5500	0.5500	-35.294%	4	70	-54.545%
2025-01-24	0.8500	0.8500	0.8500	0.8500	0.000%	2	66	-70.588%
2024-12-05	0.8500	0.8500	0.8500	0.8500	+21.429%	1	66	-70.588%
2024-12-02	0.8100	0.8100	0.7000	0.7000	+48.936%	6	65	-64.286%
2024-11-27	0.4700	0.4700	0.4700	0.4700	-9.615%	50	9	-46.809%
2024-11-25	0.4100	0.5200	0.4100	0.5200	+6.122%	6	9	-51.923%
2024-11-22	0.4900	0.4900	0.4900	0.4900	0.000%	6	3	-48.980%