Dark

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

EOD

Sep 22, 2026

3.20+13.475%(+0.38)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	3.2000	3.2000	3.2000	3.2000	+13.475%	5	846	0.000%
2026-09-18	2.8200	2.8200	2.8200	2.8200	-5.051%	1	846	+13.475%
2026-09-17	2.9700	2.9700	2.9700	2.9700	-3.883%	3	846	+7.744%
2026-09-16	3.0900	3.0900	3.0900	3.0900	+5.102%	5	846	+3.560%
2026-09-15	2.8200	2.9400	2.8200	2.9400	-6.369%	8	846	+8.844%
2026-09-11	3.1400	3.1400	3.1400	3.1400	-0.633%	2	846	+1.911%
2026-09-10	3.1700	3.2000	3.1600	3.1600	+43.636%	53	846	+1.266%
2026-09-09	2.2000	2.2000	2.2000	2.2000	+2.326%	14	817	+45.455%
2026-09-08	2.1000	2.1500	2.1000	2.1500	-4.444%	14	831	+48.837%
2026-09-04	1.9000	2.2500	1.9000	2.2500	+21.622%	55	830	+42.222%
2026-09-03	1.8500	1.8500	1.8500	1.8500	-15.909%	3	830	+72.973%
2026-09-02	2.2000	2.2000	2.2000	2.2000	-4.348%	1	827	+45.455%
2026-09-01	2.3000	2.3000	2.3000	2.3000	+6.977%	13	827	+39.130%
2026-08-31	2.2000	2.2000	2.1500	2.1500	-6.522%	3	827	+48.837%
2026-08-28	2.0500	2.3000	2.0500	2.3000	-4.167%	3	824	+39.130%
2026-08-27	2.4500	2.4500	2.4000	2.4000	+11.628%	51	823	+33.333%
2026-08-26	2.1500	2.1500	2.1500	2.1500	-10.417%	11	823	+48.837%
2026-08-25	2.3300	2.4000	2.3300	2.4000	+6.667%	4	824	+33.333%
2026-08-24	2.5000	2.5000	2.2500	2.2500	+17.801%	2	824	+42.222%
2026-08-20	1.7500	1.9100	1.7500	1.9100	-11.163%	2	823	+67.539%
2026-08-19	1.9400	2.3000	1.9000	2.1500	+19.444%	21	821	+48.837%
2026-08-18	1.8000	1.8000	1.8000	1.8000	-12.195%	21	820	+77.778%
2026-08-17	2.0000	2.0500	2.0000	2.0500	0.000%	52	838	+56.098%
2026-08-14	2.1000	2.1000	2.0500	2.0500	-2.381%	42	846	+56.098%
2026-08-12	2.0500	2.1000	2.0300	2.1000	+3.960%	20	844	+52.381%
2026-08-11	1.9600	2.1000	1.9600	2.0200	-8.182%	22	843	+58.416%
2026-08-10	2.0100	2.4000	2.0100	2.2000	+10.000%	32	861	+45.455%
2026-08-07	2.2600	2.2600	2.0000	2.0000	-4.762%	438	878	+60.000%
2026-08-06	1.9000	2.1000	1.9000	2.1000	0.000%	14	603	+52.381%
2026-08-05	1.8000	2.1000	1.7500	2.1000	+35.484%	77	590	+52.381%
2026-08-04	1.6000	1.7100	1.5500	1.5500	+14.815%	20	575	+106.452%
2026-08-03	1.3500	1.3500	1.3500	1.3500	+3.846%	3	560	+137.037%
2026-07-31	1.2500	1.3000	1.2200	1.3000	+8.333%	14	559	+146.154%
2026-07-30	1.2400	1.2400	1.1500	1.2000	-4.000%	13	550	+166.667%
2026-07-28	1.1000	1.2500	1.1000	1.2500	+13.636%	7	540	+156.000%
2026-07-27	1.1000	1.1000	1.1000	1.1000	+12.245%	20	535	+190.909%
2026-07-24	1.0000	1.0000	0.9800	0.9800	-9.259%	7	525	+226.531%
2026-07-23	1.0800	1.0800	1.0800	1.0800	-16.923%	2	525	+196.296%
2026-07-21	1.3500	1.3500	1.2500	1.3000	+13.043%	38	525	+146.154%
2026-07-20	1.0500	1.1500	1.0000	1.1500	+9.524%	239	532	+178.261%
2026-07-17	1.0500	1.0500	1.0500	1.0500	0.000%	5	348	+204.762%
2026-07-15	1.0500	1.0500	1.0500	1.0500	-6.250%	2	343	+204.762%
2026-07-13	1.1200	1.1200	1.1200	1.1200	-15.152%	1	345	+185.714%
2026-07-07	1.3500	1.3500	1.3200	1.3200	-26.667%	30	344	+142.424%
2026-07-01	1.8000	1.8000	1.8000	1.8000	+37.405%	11	324	+77.778%
2026-06-29	1.3000	1.3500	1.2500	1.3100	+2.344%	20	324	+144.275%
2026-06-26	1.2800	1.2800	1.2800	1.2800	-21.472%	6	320	+150.000%
2026-06-22	1.6000	1.6300	1.6000	1.6300	+16.429%	3	320	+96.319%
2026-06-15	1.4000	1.4000	1.4000	1.4000	+12.903%	2	317	+128.571%
2026-06-12	1.2400	1.2400	1.2400	1.2400	-11.429%	1	316	+158.065%
2026-06-11	1.5000	1.5000	1.4000	1.4000	-15.152%	192	315	+128.571%
2026-06-08	1.6500	1.6500	1.6500	1.6500	+3.125%	6	172	+93.939%
2026-06-01	1.6000	1.6000	1.6000	1.6000	-3.030%	7	172	+100.000%
2026-05-29	1.6500	1.6500	1.6500	1.6500	+13.793%	3	165	+93.939%
2026-05-28	1.4500	1.4500	1.4500	1.4500	+16.000%	5	165	+120.690%
2026-05-26	1.2500	1.2500	1.2500	1.2500	+8.696%	1	160	+156.000%
2026-05-22	1.1500	1.1500	1.1500	1.1500	+4.545%	2	158	+178.261%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-9.091%	1	157	+190.909%
2026-05-20	1.2100	1.2100	1.2100	1.2100	+0.833%	1	157	+164.463%
2026-05-19	1.2000	1.2000	1.2000	1.2000	-41.463%	1	158	+166.667%
2026-05-12	2.0500	2.0500	2.0500	2.0500	-3.302%	2	158	+56.098%
2026-05-08	2.1200	2.1200	2.1200	2.1200	+17.778%	10	158	+50.943%
2026-05-04	1.8000	1.8000	1.8000	1.8000	+4.046%	1	168	+77.778%
2026-05-01	1.7400	1.7400	1.7300	1.7300	-7.487%	3	166	+84.971%
2026-04-30	1.9000	1.9000	1.7300	1.8700	-9.662%	15	166	+71.123%
2026-04-29	2.1500	2.1500	1.8500	2.0700	-13.750%	5	175	+54.589%
2026-04-27	2.3500	2.4000	2.3500	2.4000	+1.695%	15	171	+33.333%
2026-04-20	2.4400	2.4400	2.3600	2.3600	-8.527%	2	156	+35.593%
2026-04-17	2.6300	2.6300	2.5800	2.5800	+1.575%	2	154	+24.031%
2026-04-16	2.5000	2.5400	2.5000	2.5400	+9.013%	5	152	+25.984%
2026-04-15	2.4900	2.4900	2.3300	2.3300	+42.945%	2	147	+37.339%
2026-04-10	1.9000	1.9500	1.6300	1.6300	-32.922%	51	145	+96.319%
2026-04-07	2.4300	2.4300	2.4300	2.4300	+8.000%	4	144	+31.687%
2026-03-31	2.2500	2.2500	2.2500	2.2500	-10.714%	4	144	+42.222%
2026-03-13	2.5200	2.5200	2.5200	2.5200	+0.800%	25	140	+26.984%
2026-03-11	2.5000	2.5000	2.5000	2.5000	+4.167%	2	142	+28.000%
2026-03-10	2.4000	2.4000	2.4000	2.4000	+1.266%	2	140	+33.333%
2026-03-04	2.3700	2.3700	2.3700	2.3700	-4.049%	1	138	+35.021%
2026-03-02	2.4700	2.4700	2.4700	2.4700	-4.633%	1	138	+29.555%
2026-02-26	2.5900	2.5900	2.5900	2.5900	-2.996%	1	137	+23.552%
2026-02-23	2.6400	2.6700	2.6400	2.6700	-16.822%	6	137	+19.850%
2026-02-20	3.2100	3.2100	3.2100	3.2100	+4.221%	11	139	-0.312%
2026-02-19	3.0800	3.0800	3.0800	3.0800	+5.842%	1	128	+3.896%
2026-02-17	2.9100	2.9100	2.9100	2.9100	-9.063%	4	127	+9.966%
2026-02-11	3.2000	3.2000	3.2000	3.2000	-5.605%	13	127	0.000%
2026-02-10	3.8000	3.8000	3.3900	3.3900	-27.872%	14	114	-5.605%
2026-01-28	4.7000	4.7000	4.7000	4.7000	+2.620%	3	101	-31.915%
2026-01-26	4.5800	4.5800	4.5800	4.5800	-22.504%	1	104	-30.131%
2026-01-13	5.9100	5.9100	5.9100	5.9100	+13.654%	10	103	-45.854%
2025-12-12	5.1800	5.2000	5.1800	5.2000	+4.000%	10	96	-38.462%
2025-12-09	5.0000	5.0000	5.0000	5.0000	-5.660%	1	103	-36.000%
2025-11-10	5.3000	5.3000	5.3000	5.3000	-9.247%	10	103	-39.623%
2025-10-24	5.8400	5.8400	5.8400	5.8400	-1.017%	10	93	-45.205%
2025-10-17	5.9000	5.9000	5.9000	5.9000	+31.111%	2	83	-45.763%
2025-10-07	4.5000	4.5000	4.5000	4.5000	+6.383%	1	83	-28.889%
2025-10-02	4.2500	4.2500	4.2300	4.2300	+5.750%	10	83	-24.350%
2025-09-24	4.0000	4.0000	4.0000	4.0000	-5.660%	25	73	-20.000%
2025-09-23	4.2400	4.2400	4.2400	4.2400	-5.778%	2	48	-24.528%
2025-09-16	4.5000	4.5000	4.5000	4.5000	-0.881%	1	48	-28.889%
2025-09-15	4.5400	4.5400	4.5400	4.5400	-9.200%	1	48	-29.515%
2025-09-08	5.0000	5.0000	5.0000	5.0000	+4.167%	4	47	-36.000%
2025-08-29	5.0000	5.0000	4.8000	4.8000	-7.692%	3	44	-33.333%
2025-08-28	5.2000	5.2000	5.2000	5.2000	-1.887%	2	44	-38.462%
2025-08-27	5.3000	5.3000	5.3000	5.3000	+3.922%	4	40	-39.623%
2025-08-20	5.1000	5.1000	5.1000	5.1000	-7.273%	20	40	-37.255%
2025-08-15	5.6200	5.6200	5.5000	5.5000	-3.678%	12	41	-41.818%
2025-08-12	5.7100	5.7100	5.7100	5.7100	-4.833%	10	29	-43.958%
2025-08-07	6.0000	6.0000	6.0000	6.0000	-1.639%	6	19	-46.667%
2025-08-06	6.1000	6.1000	6.1000	6.1000	-0.974%	2	13	-47.541%
2025-08-04	6.1600	6.1600	6.1600	6.1600	-2.222%	1	12	-48.052%
2025-06-12	6.4000	6.4000	6.2800	6.3000	0.000%	5	11	-49.206%
2025-06-09	6.3000	6.3000	6.3000	6.3000	+14.545%	3	6	-49.206%
2025-06-03	5.5000	5.5000	5.5000	5.5000	-19.355%	1	3	-41.818%
2025-04-29	6.8200	6.8200	6.8200	6.8200	-38.000%	1	2	-53.079%
2025-04-07	11.0000	11.0000	11.0000	11.0000	+32.530%	1	1	-70.909%
2024-11-29	8.3000	8.3000	8.3000	8.3000	-23.077%	2	1	-61.446%
2024-10-24	10.7000	10.7900	10.7000	10.7900	0.000%	2	1	-70.343%