Dark

ENB20270115P50
ENB Jan 15 2027 50.00 Put (ENB270115P00050000)
option OPRA

EOD

Aug 6, 2026

2.100.000%(0.00)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.9000	2.1000	1.9000	2.1000	0.000%	14	603	0.000%
2026-08-05	1.8000	2.1000	1.7500	2.1000	+35.484%	77	590	0.000%
2026-08-04	1.6000	1.7100	1.5500	1.5500	+14.815%	20	575	+35.484%
2026-08-03	1.3500	1.3500	1.3500	1.3500	+3.846%	3	560	+55.556%
2026-07-31	1.2500	1.3000	1.2200	1.3000	+8.333%	14	559	+61.538%
2026-07-30	1.2400	1.2400	1.1500	1.2000	-4.000%	13	550	+75.000%
2026-07-28	1.1000	1.2500	1.1000	1.2500	+13.636%	7	540	+68.000%
2026-07-27	1.1000	1.1000	1.1000	1.1000	+12.245%	20	535	+90.909%
2026-07-24	1.0000	1.0000	0.9800	0.9800	-9.259%	7	525	+114.286%
2026-07-23	1.0800	1.0800	1.0800	1.0800	-16.923%	2	525	+94.444%
2026-07-21	1.3500	1.3500	1.2500	1.3000	+13.043%	38	525	+61.538%
2026-07-20	1.0500	1.1500	1.0000	1.1500	+9.524%	239	532	+82.609%
2026-07-17	1.0500	1.0500	1.0500	1.0500	0.000%	5	348	+100.000%
2026-07-15	1.0500	1.0500	1.0500	1.0500	-6.250%	2	343	+100.000%
2026-07-13	1.1200	1.1200	1.1200	1.1200	-15.152%	1	345	+87.500%
2026-07-07	1.3500	1.3500	1.3200	1.3200	-26.667%	30	344	+59.091%
2026-07-01	1.8000	1.8000	1.8000	1.8000	+37.405%	11	324	+16.667%
2026-06-29	1.3000	1.3500	1.2500	1.3100	+2.344%	20	324	+60.305%
2026-06-26	1.2800	1.2800	1.2800	1.2800	-21.472%	6	320	+64.063%
2026-06-22	1.6000	1.6300	1.6000	1.6300	+16.429%	3	320	+28.834%
2026-06-15	1.4000	1.4000	1.4000	1.4000	+12.903%	2	317	+50.000%
2026-06-12	1.2400	1.2400	1.2400	1.2400	-11.429%	1	316	+69.355%
2026-06-11	1.5000	1.5000	1.4000	1.4000	-15.152%	192	315	+50.000%
2026-06-08	1.6500	1.6500	1.6500	1.6500	+3.125%	6	172	+27.273%
2026-06-01	1.6000	1.6000	1.6000	1.6000	-3.030%	7	172	+31.250%
2026-05-29	1.6500	1.6500	1.6500	1.6500	+13.793%	3	165	+27.273%
2026-05-28	1.4500	1.4500	1.4500	1.4500	+16.000%	5	165	+44.828%
2026-05-26	1.2500	1.2500	1.2500	1.2500	+8.696%	1	160	+68.000%
2026-05-22	1.1500	1.1500	1.1500	1.1500	+4.545%	2	158	+82.609%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-9.091%	1	157	+90.909%
2026-05-20	1.2100	1.2100	1.2100	1.2100	+0.833%	1	157	+73.554%
2026-05-19	1.2000	1.2000	1.2000	1.2000	-41.463%	1	158	+75.000%
2026-05-12	2.0500	2.0500	2.0500	2.0500	-3.302%	2	158	+2.439%
2026-05-08	2.1200	2.1200	2.1200	2.1200	+17.778%	10	158	-0.943%
2026-05-04	1.8000	1.8000	1.8000	1.8000	+4.046%	1	168	+16.667%
2026-05-01	1.7400	1.7400	1.7300	1.7300	-7.487%	3	166	+21.387%
2026-04-30	1.9000	1.9000	1.7300	1.8700	-9.662%	15	166	+12.299%
2026-04-29	2.1500	2.1500	1.8500	2.0700	-13.750%	5	175	+1.449%
2026-04-27	2.3500	2.4000	2.3500	2.4000	+1.695%	15	171	-12.500%
2026-04-20	2.4400	2.4400	2.3600	2.3600	-8.527%	2	156	-11.017%
2026-04-17	2.6300	2.6300	2.5800	2.5800	+1.575%	2	154	-18.605%
2026-04-16	2.5000	2.5400	2.5000	2.5400	+9.013%	5	152	-17.323%
2026-04-15	2.4900	2.4900	2.3300	2.3300	+42.945%	2	147	-9.871%
2026-04-10	1.9000	1.9500	1.6300	1.6300	-32.922%	51	145	+28.834%
2026-04-07	2.4300	2.4300	2.4300	2.4300	+8.000%	4	144	-13.580%
2026-03-31	2.2500	2.2500	2.2500	2.2500	-10.714%	4	144	-6.667%
2026-03-13	2.5200	2.5200	2.5200	2.5200	+0.800%	25	140	-16.667%
2026-03-11	2.5000	2.5000	2.5000	2.5000	+4.167%	2	142	-16.000%
2026-03-10	2.4000	2.4000	2.4000	2.4000	+1.266%	2	140	-12.500%
2026-03-04	2.3700	2.3700	2.3700	2.3700	-4.049%	1	138	-11.392%
2026-03-02	2.4700	2.4700	2.4700	2.4700	-4.633%	1	138	-14.980%
2026-02-26	2.5900	2.5900	2.5900	2.5900	-2.996%	1	137	-18.919%
2026-02-23	2.6400	2.6700	2.6400	2.6700	-16.822%	6	137	-21.348%
2026-02-20	3.2100	3.2100	3.2100	3.2100	+4.221%	11	139	-34.579%
2026-02-19	3.0800	3.0800	3.0800	3.0800	+5.842%	1	128	-31.818%
2026-02-17	2.9100	2.9100	2.9100	2.9100	-9.063%	4	127	-27.835%
2026-02-11	3.2000	3.2000	3.2000	3.2000	-5.605%	13	127	-34.375%
2026-02-10	3.8000	3.8000	3.3900	3.3900	-27.872%	14	114	-38.053%
2026-01-28	4.7000	4.7000	4.7000	4.7000	+2.620%	3	101	-55.319%
2026-01-26	4.5800	4.5800	4.5800	4.5800	-22.504%	1	104	-54.148%
2026-01-13	5.9100	5.9100	5.9100	5.9100	+13.654%	10	103	-64.467%
2025-12-12	5.1800	5.2000	5.1800	5.2000	+4.000%	10	96	-59.615%
2025-12-09	5.0000	5.0000	5.0000	5.0000	-5.660%	1	103	-58.000%
2025-11-10	5.3000	5.3000	5.3000	5.3000	-9.247%	10	103	-60.377%
2025-10-24	5.8400	5.8400	5.8400	5.8400	-1.017%	10	93	-64.041%
2025-10-17	5.9000	5.9000	5.9000	5.9000	+31.111%	2	83	-64.407%
2025-10-07	4.5000	4.5000	4.5000	4.5000	+6.383%	1	83	-53.333%
2025-10-02	4.2500	4.2500	4.2300	4.2300	+5.750%	10	83	-50.355%
2025-09-24	4.0000	4.0000	4.0000	4.0000	-5.660%	25	73	-47.500%
2025-09-23	4.2400	4.2400	4.2400	4.2400	-5.778%	2	48	-50.472%
2025-09-16	4.5000	4.5000	4.5000	4.5000	-0.881%	1	48	-53.333%
2025-09-15	4.5400	4.5400	4.5400	4.5400	-9.200%	1	48	-53.744%
2025-09-08	5.0000	5.0000	5.0000	5.0000	+4.167%	4	47	-58.000%
2025-08-29	5.0000	5.0000	4.8000	4.8000	-7.692%	3	44	-56.250%
2025-08-28	5.2000	5.2000	5.2000	5.2000	-1.887%	2	44	-59.615%
2025-08-27	5.3000	5.3000	5.3000	5.3000	+3.922%	4	40	-60.377%
2025-08-20	5.1000	5.1000	5.1000	5.1000	-7.273%	20	40	-58.824%
2025-08-15	5.6200	5.6200	5.5000	5.5000	-3.678%	12	41	-61.818%
2025-08-12	5.7100	5.7100	5.7100	5.7100	-4.833%	10	29	-63.222%
2025-08-07	6.0000	6.0000	6.0000	6.0000	-1.639%	6	19	-65.000%
2025-08-06	6.1000	6.1000	6.1000	6.1000	-0.974%	2	13	-65.574%
2025-08-04	6.1600	6.1600	6.1600	6.1600	-2.222%	1	12	-65.909%
2025-06-12	6.4000	6.4000	6.2800	6.3000	0.000%	5	11	-66.667%
2025-06-09	6.3000	6.3000	6.3000	6.3000	+14.545%	3	6	-66.667%
2025-06-03	5.5000	5.5000	5.5000	5.5000	-19.355%	1	3	-61.818%
2025-04-29	6.8200	6.8200	6.8200	6.8200	-38.000%	1	2	-69.208%
2025-04-07	11.0000	11.0000	11.0000	11.0000	+32.530%	1	1	-80.909%
2024-11-29	8.3000	8.3000	8.3000	8.3000	-23.077%	2	1	-74.699%
2024-10-24	10.7000	10.7900	10.7000	10.7900	0.000%	2	1	-80.538%