Dark

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

EOD

Aug 6, 2026

0.8000+6.667%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.8000	0.8000	0.8000	0.8000	+6.667%	3	432	0.000%
2026-08-05	0.7500	0.7500	0.7500	0.7500	+25.000%	2	429	+6.667%
2026-08-04	0.6000	0.6000	0.5500	0.6000	+17.647%	14	427	+33.333%
2026-08-03	0.5100	0.5100	0.5100	0.5100	0.000%	1	416	+56.863%
2026-07-31	0.5100	0.5100	0.5100	0.5100	+27.500%	3	416	+56.863%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-11.111%	1	413	+100.000%
2026-07-24	0.4500	0.4500	0.4500	0.4500	0.000%	1	413	+77.778%
2026-07-20	0.4500	0.4500	0.4500	0.4500	0.000%	1	414	+77.778%
2026-07-16	0.4500	0.4500	0.4500	0.4500	0.000%	1	415	+77.778%
2026-07-14	0.4900	0.4900	0.4500	0.4500	-6.250%	3	415	+77.778%
2026-07-13	0.5300	0.5400	0.4800	0.4800	-20.000%	6	418	+66.667%
2026-07-09	0.5500	0.6000	0.5500	0.6000	-1.639%	16	418	+33.333%
2026-07-08	0.4900	0.6100	0.4900	0.6100	+12.963%	13	410	+31.148%
2026-07-07	0.5500	0.5500	0.5400	0.5400	-10.000%	10	400	+48.148%
2026-07-06	0.6000	0.6000	0.6000	0.6000	-11.765%	1	409	+33.333%
2026-07-01	0.6900	0.6900	0.6800	0.6800	+19.298%	11	409	+17.647%
2026-06-30	0.5700	0.5700	0.5700	0.5700	+14.000%	1	408	+40.351%
2026-06-29	0.5000	0.5000	0.5000	0.5000	-5.660%	1	408	+60.000%
2026-06-25	0.5500	0.5500	0.5300	0.5300	-11.667%	2	409	+50.943%
2026-06-23	0.6000	0.6000	0.6000	0.6000	-14.286%	2	410	+33.333%
2026-06-18	0.7000	0.7000	0.7000	0.7000	+7.692%	5	401	+14.286%
2026-06-17	0.6300	0.6500	0.6300	0.6500	-9.722%	11	401	+23.077%
2026-06-11	0.7200	0.7200	0.7200	0.7200	+10.769%	1	401	+11.111%
2026-06-04	0.6500	0.6500	0.6500	0.6500	+8.333%	7	402	+23.077%
2026-05-27	0.5300	0.6000	0.5300	0.6000	+15.385%	9	402	+33.333%
2026-05-21	0.5200	0.5200	0.5200	0.5200	+4.000%	1	402	+53.846%
2026-05-20	0.5000	0.5000	0.5000	0.5000	-35.897%	100	403	+60.000%
2026-05-15	0.7800	0.7800	0.7800	0.7800	-2.500%	1	304	+2.564%
2026-05-13	0.8000	0.8000	0.8000	0.8000	0.000%	2	304	0.000%
2026-05-01	0.7800	0.8000	0.7600	0.8000	-20.000%	5	308	0.000%
2026-04-29	0.7700	1.0000	0.7700	1.0000	-9.091%	4	308	-20.000%
2026-04-20	1.1000	1.1000	1.1000	1.1000	-7.563%	2	310	-27.273%
2026-04-17	1.1900	1.1900	1.1900	1.1900	-4.800%	5	308	-32.773%
2026-04-16	1.1000	1.2500	1.1000	1.2500	+12.613%	22	303	-36.000%
2026-04-15	1.1100	1.1100	1.1100	1.1100	+3.738%	2	282	-27.928%
2026-04-07	1.0000	1.0700	1.0000	1.0700	-5.310%	11	280	-25.234%
2026-04-06	1.1300	1.1300	1.1300	1.1300	-9.600%	11	269	-29.204%
2026-03-31	1.2500	1.2500	1.2500	1.2500	+30.208%	5	269	-36.000%
2026-03-26	0.9600	0.9600	0.9600	0.9600	-26.154%	2	264	-16.667%
2026-03-19	1.3000	1.3000	1.3000	1.3000	+0.775%	1	262	-38.462%
2026-03-18	1.2700	1.2900	1.2200	1.2900	+20.561%	149	261	-37.984%
2026-03-17	1.1000	1.1000	1.0700	1.0700	-10.084%	5	250	-25.234%
2026-03-06	1.1900	1.1900	1.1900	1.1900	+13.333%	7	250	-32.773%
2026-03-03	1.2100	1.3700	1.0100	1.0500	-16.000%	8	243	-23.810%
2026-03-02	1.2500	1.2500	1.2500	1.2500	-18.301%	25	240	-36.000%
2026-02-24	1.5300	1.5300	1.5300	1.5300	-10.526%	2	265	-47.712%
2026-02-20	1.7100	1.7100	1.7100	1.7100	+14.000%	11	266	-53.216%
2026-02-19	1.5000	1.5000	1.5000	1.5000	-9.639%	1	266	-46.667%
2026-02-17	1.7600	1.7600	1.6600	1.6600	+44.348%	8	265	-51.807%
2026-02-13	1.1500	1.1500	1.1500	1.1500	-30.723%	1	260	-30.435%
2026-02-10	1.6600	1.6600	1.6600	1.6600	-14.872%	3	260	-51.807%
2026-02-06	1.9500	1.9500	1.9500	1.9500	-9.302%	30	260	-58.974%
2026-01-23	2.3100	2.3100	2.1500	2.1500	-23.214%	3	278	-62.791%
2026-01-21	2.8000	2.8000	2.8000	2.8000	+16.667%	4	275	-71.429%
2026-01-16	2.4000	2.4000	2.4000	2.4000	-12.727%	39	278	-66.667%
2026-01-15	2.7500	2.7500	2.7500	2.7500	-3.509%	38	278	-70.909%
2026-01-14	2.8500	2.8500	2.8500	2.8500	-15.179%	49	278	-71.930%
2026-01-09	3.3600	3.3600	3.3600	3.3600	-1.176%	3	278	-76.190%
2026-01-08	3.4000	3.4000	3.4000	3.4000	-2.857%	13	275	-76.471%
2026-01-07	3.5000	3.5000	3.5000	3.5000	+16.667%	10	275	-77.143%
2026-01-06	3.0000	3.0000	3.0000	3.0000	-1.639%	7	265	-73.333%
2026-01-05	2.6000	3.0500	2.6000	3.0500	+32.609%	2	257	-73.770%
2026-01-02	2.3000	2.3000	2.3000	2.3000	-12.214%	2	257	-65.217%
2025-12-23	2.6200	2.6200	2.6200	2.6200	-9.655%	1	255	-69.466%
2025-12-22	2.9000	2.9000	2.9000	2.9000	+1.754%	2	255	-72.414%
2025-12-19	2.8000	2.8500	2.8000	2.8500	+7.547%	75	257	-71.930%
2025-12-15	2.6000	2.6500	2.6000	2.6500	0.000%	12	325	-69.811%
2025-12-11	2.6500	2.6500	2.6500	2.6500	0.000%	6	317	-69.811%
2025-12-04	2.6500	2.6500	2.6500	2.6500	-3.636%	10	311	-69.811%
2025-12-03	2.5000	2.7500	2.5000	2.7500	-14.063%	51	321	-70.909%
2025-10-27	3.2000	3.2000	3.2000	3.2000	+3.226%	1	361	-75.000%
2025-10-23	3.1000	3.1000	3.1000	3.1000	+1.639%	2	361	-74.194%
2025-10-22	3.0500	3.0500	3.0500	3.0500	-7.576%	1	361	-73.770%
2025-10-21	3.3000	3.3000	3.3000	3.3000	0.000%	38	361	-75.758%
2025-10-17	3.3000	3.3000	3.3000	3.3000	+3.125%	38	399	-75.758%
2025-10-14	3.2000	3.2000	3.2000	3.2000	+21.673%	37	432	-75.000%
2025-10-07	2.6300	2.6300	2.6300	2.6300	+19.545%	1	463	-69.582%
2025-09-30	1.8100	2.2000	1.8100	2.2000	0.000%	2	463	-63.636%
2025-09-25	2.2000	2.2000	2.2000	2.2000	+0.917%	30	464	-63.636%
2025-09-24	2.1800	2.1800	2.1800	2.1800	-2.242%	2	444	-63.303%
2025-09-23	2.2300	2.2300	2.2300	2.2300	-3.043%	1	446	-64.126%
2025-09-19	2.3000	2.3000	2.3000	2.3000	-4.167%	1	446	-65.217%
2025-09-16	2.4000	2.4000	2.4000	2.4000	+0.840%	20	447	-66.667%
2025-09-12	2.3800	2.3800	2.3800	2.3800	-8.812%	5	427	-66.387%
2025-09-11	2.6100	2.6100	2.6100	2.6100	+10.593%	1	427	-69.349%
2025-08-29	2.7200	2.7200	2.3600	2.3600	-18.621%	4	429	-66.102%
2025-08-27	2.9000	2.9000	2.8500	2.9000	-6.452%	65	429	-72.414%
2025-08-26	3.1000	3.1000	3.1000	3.1000	0.000%	38	367	-74.194%
2025-08-22	3.1000	3.1000	3.1000	3.1000	+5.085%	1	329	-74.194%
2025-08-21	2.9500	2.9500	2.9500	2.9500	+3.509%	43	330	-72.881%
2025-08-20	2.8500	2.8500	2.8500	2.8500	-10.938%	48	288	-71.930%
2025-08-19	3.2000	3.2000	3.2000	3.2000	-3.030%	55	240	-75.000%
2025-08-18	3.3000	3.3000	3.3000	3.3000	+3.125%	2	202	-75.758%
2025-08-15	3.2000	3.2000	3.2000	3.2000	+6.667%	1	200	-75.000%
2025-08-14	3.0000	3.0000	3.0000	3.0000	-14.286%	36	199	-73.333%
2025-08-12	3.4000	3.5000	3.4000	3.5000	+9.375%	52	169	-77.143%
2025-08-11	3.2000	3.2700	3.2000	3.2000	-8.571%	18	161	-75.000%
2025-08-08	3.4000	3.5000	3.4000	3.5000	0.000%	6	149	-77.143%
2025-08-07	3.5000	3.5000	3.4000	3.5000	0.000%	22	149	-77.143%
2025-08-06	3.3600	3.5000	3.3600	3.5000	-2.778%	49	131	-77.143%
2025-08-05	3.5000	3.6200	3.3000	3.6000	-3.226%	18	82	-77.778%
2025-08-04	3.7200	3.7200	3.7200	3.7200	-13.488%	4	89	-78.495%
2025-07-18	4.3000	4.3000	4.3000	4.3000	-14.000%	1	85	-81.395%
2025-07-10	5.0000	5.0000	5.0000	5.0000	+2.041%	10	85	-84.000%
2025-07-07	4.9000	4.9000	4.9000	4.9000	+19.512%	1	85	-83.673%
2025-07-01	4.1000	4.1000	4.1000	4.1000	-8.889%	14	86	-80.488%
2025-06-18	4.5000	4.5000	4.5000	4.5000	+18.421%	10	62	-82.222%
2025-06-12	3.9000	3.9000	3.7000	3.8000	0.000%	34	62	-78.947%
2025-06-09	4.0000	4.0000	3.7000	3.8000	+2.703%	10	28	-78.947%
2025-06-05	3.7000	3.7000	3.7000	3.7000	-5.128%	1	19	-78.378%
2025-06-02	2.2000	3.9000	2.2000	3.9000	-25.000%	3	18	-79.487%
2025-05-12	5.2000	5.2000	5.2000	5.2000	-35.000%	1	18	-84.615%
2025-04-08	8.0000	8.0000	8.0000	8.0000	+17.820%	2	17	-90.000%
2025-03-07	6.7800	6.7900	6.7800	6.7900	+7.778%	4	19	-88.218%
2025-03-05	6.3000	6.3000	6.3000	6.3000	+31.250%	1	21	-87.302%
2025-02-11	4.8000	4.8000	4.8000	4.8000	-28.889%	2	20	-83.333%
2025-02-03	6.7500	6.7500	6.7500	6.7500	+40.625%	1	18	-88.148%
2025-01-17	4.8000	4.8000	4.8000	4.8000	-4.382%	14	20	-83.333%
2025-01-16	5.0200	5.0200	5.0200	5.0200	+3.505%	1	20	-84.064%
2025-01-15	4.8500	4.8500	4.8500	4.8500	-19.435%	1	21	-83.505%
2024-12-12	6.0200	6.0200	6.0200	6.0200	+7.500%	2	20	-86.711%
2024-12-09	5.6000	5.6000	5.6000	5.6000	-3.448%	2	18	-85.714%
2024-11-07	5.8000	5.8000	5.8000	5.8000	-16.064%	5	16	-86.207%
2024-10-25	7.0000	7.3900	6.9000	6.9100	+0.145%	48	13	-88.423%
2024-10-24	7.0900	7.0900	6.9000	6.9000	0.000%	2	1	-88.406%