Dark

ENB20270115P40
ENB Jan 15 2027 40.00 Put (ENB270115P00040000)
option OPRA

EOD

Aug 5, 2026

0.3000+11.111%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3000	0.3000	0.3000	0.3000	+11.111%	1	371	0.000%
2026-08-03	0.2700	0.2700	0.2700	0.2700	-10.000%	1	370	+11.111%
2026-07-27	0.3000	0.3000	0.3000	0.3000	+20.000%	10	371	0.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	+4.167%	1	381	+20.000%
2026-07-20	0.2000	0.2400	0.2000	0.2400	-4.000%	9	380	+25.000%
2026-07-17	0.4000	0.4000	0.2500	0.2500	0.000%	2	383	+20.000%
2026-07-15	0.4000	0.4000	0.2500	0.2500	0.000%	2	384	+20.000%
2026-07-14	0.4000	0.4000	0.2500	0.2500	+13.636%	2	384	+20.000%
2026-07-13	0.3700	0.3700	0.2200	0.2200	+10.000%	8	384	+36.364%
2026-07-08	0.3900	0.3900	0.2000	0.2000	-20.000%	2	385	+50.000%
2026-07-06	0.2500	0.2500	0.2500	0.2500	-37.500%	1	386	+20.000%
2026-07-01	0.4000	0.4000	0.4000	0.4000	+60.000%	1	385	-25.000%
2026-06-25	0.3700	0.3700	0.2500	0.2500	-3.846%	2	384	+20.000%
2026-06-24	0.4000	0.4000	0.2600	0.2600	-13.333%	2	384	+15.385%
2026-06-11	0.3000	0.3000	0.3000	0.3000	-25.000%	15	383	0.000%
2026-05-26	0.4000	0.4000	0.4000	0.4000	+60.000%	1	383	-25.000%
2026-05-21	0.2500	0.2500	0.2500	0.2500	-16.667%	1	384	+20.000%
2026-05-15	0.3000	0.3000	0.3000	0.3000	-14.286%	1	385	0.000%
2026-04-29	0.3500	0.3500	0.3500	0.3500	-30.000%	42	384	-14.286%
2026-04-24	0.5100	0.5100	0.5000	0.5000	-10.714%	10	384	-40.000%
2026-04-21	0.8500	0.8500	0.5600	0.5600	+12.000%	51	389	-46.429%
2026-04-20	0.5000	0.5000	0.5000	0.5000	+11.111%	4	389	-40.000%
2026-04-13	0.4500	0.4500	0.4500	0.4500	-2.174%	12	385	-33.333%
2026-04-10	0.4600	0.4600	0.4600	0.4600	-31.343%	1	397	-34.783%
2026-04-09	0.6700	0.6700	0.6700	0.6700	+11.667%	11	398	-55.224%
2026-03-23	0.6000	0.6000	0.6000	0.6000	+5.263%	1	398	-50.000%
2026-03-17	0.5700	0.5700	0.5700	0.5700	+11.765%	2	399	-47.368%
2026-03-09	0.5100	0.5100	0.5100	0.5100	-13.559%	1	399	-41.176%
2026-03-03	0.6400	0.6400	0.5900	0.5900	+7.273%	2	400	-49.153%
2026-02-27	0.5500	0.5500	0.5500	0.5500	-31.250%	10	401	-45.455%
2026-02-20	0.8000	0.8000	0.8000	0.8000	-2.439%	20	391	-62.500%
2026-02-17	0.8200	0.8200	0.8200	0.8200	+30.159%	2	411	-63.415%
2026-02-13	0.8300	0.8300	0.5200	0.6300	-30.000%	8	403	-52.381%
2026-02-11	0.9500	0.9500	0.9000	0.9000	+18.421%	45	427	-66.667%
2026-02-06	0.7500	0.7600	0.7500	0.7600	-30.909%	2	418	-60.526%
2026-01-30	1.0500	1.1000	1.0500	1.1000	+34.146%	60	480	-72.727%
2026-01-26	0.8200	0.8200	0.8200	0.8200	-13.684%	1	447	-63.415%
2026-01-23	0.9500	0.9500	0.9500	0.9500	-17.391%	3	446	-68.421%
2026-01-22	1.0400	1.1500	1.0400	1.1500	+1.770%	34	475	-73.913%
2026-01-21	1.1300	1.1300	1.1300	1.1300	-5.042%	1	468	-73.451%
2026-01-20	1.2000	1.2000	1.1500	1.1900	-5.556%	11	469	-74.790%
2026-01-16	1.2600	1.2600	1.2600	1.2600	-13.103%	5	453	-76.190%
2026-01-13	1.4500	1.4500	1.4500	1.4500	-6.452%	2	453	-79.310%
2026-01-08	1.5200	1.5500	1.5200	1.5500	-8.824%	22	455	-80.645%
2026-01-07	1.4500	1.7000	1.4500	1.7000	+25.926%	4	435	-82.353%
2026-01-05	1.3300	1.3500	1.3300	1.3500	+17.391%	101	435	-77.778%
2026-01-02	1.1500	1.1500	1.1500	1.1500	0.000%	1	334	-73.913%
2025-12-31	1.1500	1.1500	1.1500	1.1500	-4.167%	7	326	-73.913%
2025-12-29	1.2000	1.2000	1.2000	1.2000	-11.111%	50	326	-75.000%
2025-12-26	1.3500	1.3500	1.3500	1.3500	-8.163%	50	276	-77.778%
2025-12-17	1.5000	1.5000	1.4700	1.4700	+15.748%	11	276	-79.592%
2025-12-08	1.2700	1.2700	1.2700	1.2700	-20.625%	1	265	-76.378%
2025-11-25	1.6000	1.6000	1.6000	1.6000	+23.077%	5	264	-81.250%
2025-11-24	1.3000	1.3000	1.3000	1.3000	+23.810%	1	264	-76.923%
2025-11-21	1.0500	1.0500	1.0500	1.0500	-31.818%	1	263	-71.429%
2025-11-14	1.5500	1.7000	0.8700	1.5400	-16.757%	12	262	-80.519%
2025-10-31	1.8500	1.8500	1.8500	1.8500	+2.778%	1	252	-83.784%
2025-10-14	1.8000	1.8000	1.8000	1.8000	+24.138%	1	251	-83.333%
2025-10-08	1.4600	1.4600	1.4500	1.4500	-6.452%	10	250	-79.310%
2025-09-08	1.5500	1.5500	1.5500	1.5500	+10.714%	1	240	-80.645%
2025-09-02	1.4000	1.4000	1.4000	1.4000	-15.152%	1	241	-78.571%
2025-08-15	1.1800	1.7500	1.1800	1.6500	-5.714%	12	241	-81.818%
2025-08-11	0.9000	1.7500	0.9000	1.7500	-12.500%	5	251	-82.857%
2025-08-05	1.9500	2.0000	1.8700	2.0000	0.000%	24	250	-85.000%
2025-08-04	2.0000	2.0000	2.0000	2.0000	-14.894%	2	253	-85.000%
2025-08-01	2.2000	2.3500	2.2000	2.3500	-6.000%	23	255	-87.234%
2025-07-24	2.5000	2.5000	2.5000	2.5000	+8.696%	1	238	-88.000%
2025-07-23	2.3000	2.3000	2.3000	2.3000	-4.167%	25	238	-86.957%
2025-07-22	2.4000	2.4000	2.4000	2.4000	-4.762%	1	238	-87.500%
2025-07-02	2.5200	2.5200	2.5200	2.5200	+20.574%	1	237	-88.095%
2025-06-03	2.0900	2.0900	2.0900	2.0900	-23.443%	4	241	-85.646%
2025-05-19	2.7300	2.7300	2.7300	2.7300	+1.111%	10	241	-89.011%
2025-05-16	2.7000	2.7000	2.7000	2.7000	-3.571%	2	231	-88.889%
2025-05-15	2.8000	2.8000	2.8000	2.8000	-6.667%	4	231	-89.286%
2025-05-14	2.9500	3.0000	2.9500	3.0000	+1.695%	2	227	-90.000%
2025-05-08	2.7400	2.9500	2.7400	2.9500	-41.000%	120	246	-89.831%
2025-04-07	5.0000	5.0000	5.0000	5.0000	+67.224%	2	145	-94.000%
2025-04-03	2.9900	2.9900	2.9900	2.9900	-10.210%	15	143	-89.967%
2025-03-20	3.3300	3.3300	3.3300	3.3300	-14.615%	1	143	-90.991%
2025-03-07	3.9000	3.9000	3.9000	3.9000	+2.632%	40	144	-92.308%
2025-03-06	3.8000	3.8000	3.8000	3.8000	+6.145%	1	123	-92.105%
2025-02-18	3.2000	3.5900	3.2000	3.5800	+11.875%	36	123	-91.620%
2025-02-14	3.2100	3.2100	3.2000	3.2000	+28.000%	4	131	-90.625%
2025-01-27	2.5000	2.5000	2.5000	2.5000	-13.793%	2	131	-88.000%
2025-01-23	2.9000	2.9000	2.9000	2.9000	-23.684%	35	129	-89.655%
2024-12-19	3.8000	3.8000	3.8000	3.8000	+31.488%	18	118	-92.105%
2024-11-25	2.8900	2.8900	2.8900	2.8900	-31.190%	3	100	-89.619%
2024-10-29	4.2000	4.2000	4.2000	4.2000	+6.061%	4	97	-92.857%
2024-10-28	4.0500	4.0500	3.9600	3.9600	-1.000%	10	97	-92.424%
2024-10-24	4.1000	4.3900	4.0000	4.0000	-4.762%	10	97	-92.500%
2024-09-30	4.4000	4.4000	4.2000	4.2000	-4.545%	65	97	-92.857%
2024-09-27	4.2000	4.5000	4.1000	4.4000	+7.317%	62	35	-93.182%
2024-09-23	4.1000	4.1000	4.1000	4.1000	0.000%	5	5	-92.683%