Dark

ENB20270115P45
ENB Jan 15 2027 45.00 Put (ENB270115P00045000)
option OPRA

EOD

Sep 22, 2026

0.8800+3.529%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.8800	0.8800	0.8800	0.8800	+3.529%	4	907	0.000%
2026-09-21	0.7500	0.8500	0.7500	0.8500	+6.250%	10	903	+3.529%
2026-09-18	0.8000	0.8500	0.8000	0.8000	-5.882%	11	895	+10.000%
2026-09-17	0.8500	0.9000	0.8500	0.8500	+6.250%	301	886	+3.529%
2026-09-16	0.9000	0.9000	0.8000	0.8000	-15.789%	27	759	+10.000%
2026-09-15	0.8500	0.9500	0.8500	0.9500	+3.261%	3	778	-7.368%
2026-09-14	1.0000	1.0000	0.9200	0.9200	-20.000%	29	777	-4.348%
2026-09-11	1.0000	1.1500	1.0000	1.1500	+15.000%	32	750	-23.478%
2026-09-10	1.0000	1.0000	0.9500	1.0000	+66.667%	47	722	-12.000%
2026-09-08	0.6000	0.6000	0.6000	0.6000	-4.762%	10	688	+46.667%
2026-09-04	0.6300	0.6300	0.6300	0.6300	+14.545%	1	687	+39.683%
2026-09-03	0.6000	0.6000	0.5500	0.5500	-17.910%	3	687	+60.000%
2026-09-02	0.7500	0.7500	0.6500	0.6700	+3.077%	15	687	+31.343%
2026-08-31	0.6500	0.7000	0.6500	0.6500	-7.143%	8	693	+35.385%
2026-08-28	0.6500	0.7000	0.6500	0.7000	0.000%	14	685	+25.714%
2026-08-27	0.8200	0.8200	0.7000	0.7000	-6.667%	92	671	+25.714%
2026-08-25	0.7700	0.7700	0.7500	0.7500	-6.250%	9	582	+17.333%
2026-08-24	0.8000	0.8000	0.8000	0.8000	+1.266%	5	573	+10.000%
2026-08-21	0.7500	0.7900	0.7500	0.7900	+31.667%	17	568	+11.392%
2026-08-20	0.6000	0.6000	0.6000	0.6000	-14.286%	10	553	+46.667%
2026-08-19	0.6500	0.7500	0.6500	0.7000	0.000%	45	553	+25.714%
2026-08-17	0.7000	0.7000	0.7000	0.7000	0.000%	1	528	+25.714%
2026-08-14	0.7000	0.7000	0.7000	0.7000	0.000%	1	527	+25.714%
2026-08-13	0.7000	0.7000	0.7000	0.7000	0.000%	52	527	+25.714%
2026-08-12	0.7000	0.7000	0.7000	0.7000	-1.408%	20	475	+25.714%
2026-08-11	0.7100	0.7100	0.7100	0.7100	-18.391%	20	455	+23.944%
2026-08-10	0.8300	0.8700	0.8300	0.8700	+8.750%	8	435	+1.149%
2026-08-06	0.8000	0.8000	0.8000	0.8000	+6.667%	3	432	+10.000%
2026-08-05	0.7500	0.7500	0.7500	0.7500	+25.000%	2	429	+17.333%
2026-08-04	0.6000	0.6000	0.5500	0.6000	+17.647%	14	427	+46.667%
2026-08-03	0.5100	0.5100	0.5100	0.5100	0.000%	1	416	+72.549%
2026-07-31	0.5100	0.5100	0.5100	0.5100	+27.500%	3	416	+72.549%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-11.111%	1	413	+120.000%
2026-07-24	0.4500	0.4500	0.4500	0.4500	0.000%	1	413	+95.556%
2026-07-20	0.4500	0.4500	0.4500	0.4500	0.000%	1	414	+95.556%
2026-07-16	0.4500	0.4500	0.4500	0.4500	0.000%	1	415	+95.556%
2026-07-14	0.4900	0.4900	0.4500	0.4500	-6.250%	3	415	+95.556%
2026-07-13	0.5300	0.5400	0.4800	0.4800	-20.000%	6	418	+83.333%
2026-07-09	0.5500	0.6000	0.5500	0.6000	-1.639%	16	418	+46.667%
2026-07-08	0.4900	0.6100	0.4900	0.6100	+12.963%	13	410	+44.262%
2026-07-07	0.5500	0.5500	0.5400	0.5400	-10.000%	10	400	+62.963%
2026-07-06	0.6000	0.6000	0.6000	0.6000	-11.765%	1	409	+46.667%
2026-07-01	0.6900	0.6900	0.6800	0.6800	+19.298%	11	409	+29.412%
2026-06-30	0.5700	0.5700	0.5700	0.5700	+14.000%	1	408	+54.386%
2026-06-29	0.5000	0.5000	0.5000	0.5000	-5.660%	1	408	+76.000%
2026-06-25	0.5500	0.5500	0.5300	0.5300	-11.667%	2	409	+66.038%
2026-06-23	0.6000	0.6000	0.6000	0.6000	-14.286%	2	410	+46.667%
2026-06-18	0.7000	0.7000	0.7000	0.7000	+7.692%	5	401	+25.714%
2026-06-17	0.6300	0.6500	0.6300	0.6500	-9.722%	11	401	+35.385%
2026-06-11	0.7200	0.7200	0.7200	0.7200	+10.769%	1	401	+22.222%
2026-06-04	0.6500	0.6500	0.6500	0.6500	+8.333%	7	402	+35.385%
2026-05-27	0.5300	0.6000	0.5300	0.6000	+15.385%	9	402	+46.667%
2026-05-21	0.5200	0.5200	0.5200	0.5200	+4.000%	1	402	+69.231%
2026-05-20	0.5000	0.5000	0.5000	0.5000	-35.897%	100	403	+76.000%
2026-05-15	0.7800	0.7800	0.7800	0.7800	-2.500%	1	304	+12.821%
2026-05-13	0.8000	0.8000	0.8000	0.8000	0.000%	2	304	+10.000%
2026-05-01	0.7800	0.8000	0.7600	0.8000	-20.000%	5	308	+10.000%
2026-04-29	0.7700	1.0000	0.7700	1.0000	-9.091%	4	308	-12.000%
2026-04-20	1.1000	1.1000	1.1000	1.1000	-7.563%	2	310	-20.000%
2026-04-17	1.1900	1.1900	1.1900	1.1900	-4.800%	5	308	-26.050%
2026-04-16	1.1000	1.2500	1.1000	1.2500	+12.613%	22	303	-29.600%
2026-04-15	1.1100	1.1100	1.1100	1.1100	+3.738%	2	282	-20.721%
2026-04-07	1.0000	1.0700	1.0000	1.0700	-5.310%	11	280	-17.757%
2026-04-06	1.1300	1.1300	1.1300	1.1300	-9.600%	11	269	-22.124%
2026-03-31	1.2500	1.2500	1.2500	1.2500	+30.208%	5	269	-29.600%
2026-03-26	0.9600	0.9600	0.9600	0.9600	-26.154%	2	264	-8.333%
2026-03-19	1.3000	1.3000	1.3000	1.3000	+0.775%	1	262	-32.308%
2026-03-18	1.2700	1.2900	1.2200	1.2900	+20.561%	149	261	-31.783%
2026-03-17	1.1000	1.1000	1.0700	1.0700	-10.084%	5	250	-17.757%
2026-03-06	1.1900	1.1900	1.1900	1.1900	+13.333%	7	250	-26.050%
2026-03-03	1.2100	1.3700	1.0100	1.0500	-16.000%	8	243	-16.190%
2026-03-02	1.2500	1.2500	1.2500	1.2500	-18.301%	25	240	-29.600%
2026-02-24	1.5300	1.5300	1.5300	1.5300	-10.526%	2	265	-42.484%
2026-02-20	1.7100	1.7100	1.7100	1.7100	+14.000%	11	266	-48.538%
2026-02-19	1.5000	1.5000	1.5000	1.5000	-9.639%	1	266	-41.333%
2026-02-17	1.7600	1.7600	1.6600	1.6600	+44.348%	8	265	-46.988%
2026-02-13	1.1500	1.1500	1.1500	1.1500	-30.723%	1	260	-23.478%
2026-02-10	1.6600	1.6600	1.6600	1.6600	-14.872%	3	260	-46.988%
2026-02-06	1.9500	1.9500	1.9500	1.9500	-9.302%	30	260	-54.872%
2026-01-23	2.3100	2.3100	2.1500	2.1500	-23.214%	3	278	-59.070%
2026-01-21	2.8000	2.8000	2.8000	2.8000	+16.667%	4	275	-68.571%
2026-01-16	2.4000	2.4000	2.4000	2.4000	-12.727%	39	278	-63.333%
2026-01-15	2.7500	2.7500	2.7500	2.7500	-3.509%	38	278	-68.000%
2026-01-14	2.8500	2.8500	2.8500	2.8500	-15.179%	49	278	-69.123%
2026-01-09	3.3600	3.3600	3.3600	3.3600	-1.176%	3	278	-73.810%
2026-01-08	3.4000	3.4000	3.4000	3.4000	-2.857%	13	275	-74.118%
2026-01-07	3.5000	3.5000	3.5000	3.5000	+16.667%	10	275	-74.857%
2026-01-06	3.0000	3.0000	3.0000	3.0000	-1.639%	7	265	-70.667%
2026-01-05	2.6000	3.0500	2.6000	3.0500	+32.609%	2	257	-71.148%
2026-01-02	2.3000	2.3000	2.3000	2.3000	-12.214%	2	257	-61.739%
2025-12-23	2.6200	2.6200	2.6200	2.6200	-9.655%	1	255	-66.412%
2025-12-22	2.9000	2.9000	2.9000	2.9000	+1.754%	2	255	-69.655%
2025-12-19	2.8000	2.8500	2.8000	2.8500	+7.547%	75	257	-69.123%
2025-12-15	2.6000	2.6500	2.6000	2.6500	0.000%	12	325	-66.792%
2025-12-11	2.6500	2.6500	2.6500	2.6500	0.000%	6	317	-66.792%
2025-12-04	2.6500	2.6500	2.6500	2.6500	-3.636%	10	311	-66.792%
2025-12-03	2.5000	2.7500	2.5000	2.7500	-14.063%	51	321	-68.000%
2025-10-27	3.2000	3.2000	3.2000	3.2000	+3.226%	1	361	-72.500%
2025-10-23	3.1000	3.1000	3.1000	3.1000	+1.639%	2	361	-71.613%
2025-10-22	3.0500	3.0500	3.0500	3.0500	-7.576%	1	361	-71.148%
2025-10-21	3.3000	3.3000	3.3000	3.3000	0.000%	38	361	-73.333%
2025-10-17	3.3000	3.3000	3.3000	3.3000	+3.125%	38	399	-73.333%
2025-10-14	3.2000	3.2000	3.2000	3.2000	+21.673%	37	432	-72.500%
2025-10-07	2.6300	2.6300	2.6300	2.6300	+19.545%	1	463	-66.540%
2025-09-30	1.8100	2.2000	1.8100	2.2000	0.000%	2	463	-60.000%
2025-09-25	2.2000	2.2000	2.2000	2.2000	+0.917%	30	464	-60.000%
2025-09-24	2.1800	2.1800	2.1800	2.1800	-2.242%	2	444	-59.633%
2025-09-23	2.2300	2.2300	2.2300	2.2300	-3.043%	1	446	-60.538%
2025-09-19	2.3000	2.3000	2.3000	2.3000	-4.167%	1	446	-61.739%
2025-09-16	2.4000	2.4000	2.4000	2.4000	+0.840%	20	447	-63.333%
2025-09-12	2.3800	2.3800	2.3800	2.3800	-8.812%	5	427	-63.025%
2025-09-11	2.6100	2.6100	2.6100	2.6100	+10.593%	1	427	-66.284%
2025-08-29	2.7200	2.7200	2.3600	2.3600	-18.621%	4	429	-62.712%
2025-08-27	2.9000	2.9000	2.8500	2.9000	-6.452%	65	429	-69.655%
2025-08-26	3.1000	3.1000	3.1000	3.1000	0.000%	38	367	-71.613%
2025-08-22	3.1000	3.1000	3.1000	3.1000	+5.085%	1	329	-71.613%
2025-08-21	2.9500	2.9500	2.9500	2.9500	+3.509%	43	330	-70.169%
2025-08-20	2.8500	2.8500	2.8500	2.8500	-10.938%	48	288	-69.123%
2025-08-19	3.2000	3.2000	3.2000	3.2000	-3.030%	55	240	-72.500%
2025-08-18	3.3000	3.3000	3.3000	3.3000	+3.125%	2	202	-73.333%
2025-08-15	3.2000	3.2000	3.2000	3.2000	+6.667%	1	200	-72.500%
2025-08-14	3.0000	3.0000	3.0000	3.0000	-14.286%	36	199	-70.667%
2025-08-12	3.4000	3.5000	3.4000	3.5000	+9.375%	52	169	-74.857%
2025-08-11	3.2000	3.2700	3.2000	3.2000	-8.571%	18	161	-72.500%
2025-08-08	3.4000	3.5000	3.4000	3.5000	0.000%	6	149	-74.857%
2025-08-07	3.5000	3.5000	3.4000	3.5000	0.000%	22	149	-74.857%
2025-08-06	3.3600	3.5000	3.3600	3.5000	-2.778%	49	131	-74.857%
2025-08-05	3.5000	3.6200	3.3000	3.6000	-3.226%	18	82	-75.556%
2025-08-04	3.7200	3.7200	3.7200	3.7200	-13.488%	4	89	-76.344%
2025-07-18	4.3000	4.3000	4.3000	4.3000	-14.000%	1	85	-79.535%
2025-07-10	5.0000	5.0000	5.0000	5.0000	+2.041%	10	85	-82.400%
2025-07-07	4.9000	4.9000	4.9000	4.9000	+19.512%	1	85	-82.041%
2025-07-01	4.1000	4.1000	4.1000	4.1000	-8.889%	14	86	-78.537%
2025-06-18	4.5000	4.5000	4.5000	4.5000	+18.421%	10	62	-80.444%
2025-06-12	3.9000	3.9000	3.7000	3.8000	0.000%	34	62	-76.842%
2025-06-09	4.0000	4.0000	3.7000	3.8000	+2.703%	10	28	-76.842%
2025-06-05	3.7000	3.7000	3.7000	3.7000	-5.128%	1	19	-76.216%
2025-06-02	2.2000	3.9000	2.2000	3.9000	-25.000%	3	18	-77.436%
2025-05-12	5.2000	5.2000	5.2000	5.2000	-35.000%	1	18	-83.077%
2025-04-08	8.0000	8.0000	8.0000	8.0000	+17.820%	2	17	-89.000%
2025-03-07	6.7800	6.7900	6.7800	6.7900	+7.778%	4	19	-87.040%
2025-03-05	6.3000	6.3000	6.3000	6.3000	+31.250%	1	21	-86.032%
2025-02-11	4.8000	4.8000	4.8000	4.8000	-28.889%	2	20	-81.667%
2025-02-03	6.7500	6.7500	6.7500	6.7500	+40.625%	1	18	-86.963%
2025-01-17	4.8000	4.8000	4.8000	4.8000	-4.382%	14	20	-81.667%
2025-01-16	5.0200	5.0200	5.0200	5.0200	+3.505%	1	20	-82.470%
2025-01-15	4.8500	4.8500	4.8500	4.8500	-19.435%	1	21	-81.856%
2024-12-12	6.0200	6.0200	6.0200	6.0200	+7.500%	2	20	-85.382%
2024-12-09	5.6000	5.6000	5.6000	5.6000	-3.448%	2	18	-84.286%
2024-11-07	5.8000	5.8000	5.8000	5.8000	-16.064%	5	16	-84.828%
2024-10-25	7.0000	7.3900	6.9000	6.9100	+0.145%	48	13	-87.265%
2024-10-24	7.0900	7.0900	6.9000	6.9000	0.000%	2	1	-87.246%