Dark

ENPH20260417C40
ENPH Apr 17 2026 40.00 Call (ENPH260417C00040000)
option OPRA

EOD

Apr 14, 2026

0.0100-50.000%(-0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-14	0.0200	0.0200	0.0100	0.0100	-50.000%	12	2,460	0.000%
2026-04-13	0.0400	0.0400	0.0100	0.0200	-50.000%	191	2,465	-50.000%
2026-04-10	0.0300	0.0400	0.0200	0.0400	-20.000%	48	2,439	-75.000%
2026-04-09	0.1300	0.1300	0.0300	0.0500	-16.667%	48	2,435	-80.000%
2026-04-08	0.1800	0.1800	0.0600	0.0600	-40.000%	168	2,422	-83.333%
2026-04-07	0.2000	0.2000	0.0800	0.1000	-54.545%	441	2,406	-90.000%
2026-04-06	0.5100	0.5600	0.1900	0.2200	-59.259%	921	2,496	-95.455%
2026-04-02	1.1000	1.5000	0.4900	0.5400	-65.385%	1,212	1,811	-98.148%
2026-04-01	1.5800	1.8300	1.3700	1.5600	+7.586%	553	1,811	-99.359%
2026-03-31	1.1800	1.5000	1.0700	1.4500	+61.111%	128	1,725	-99.310%
2026-03-30	1.6900	1.6900	0.9000	0.9000	-50.000%	130	1,700	-98.889%
2026-03-27	2.3000	2.4000	1.5000	1.8000	-37.931%	344	1,642	-99.444%
2026-03-26	3.9000	3.9000	2.9000	2.9000	-34.091%	109	1,356	-99.655%
2026-03-25	3.3500	4.4000	3.0000	4.4000	+33.333%	61	1,292	-99.773%
2026-03-24	3.9000	3.9000	3.3000	3.3000	-10.326%	90	1,294	-99.697%
2026-03-23	5.8800	5.8800	3.6800	3.6800	-38.564%	26	1,289	-99.728%
2026-03-20	6.5200	7.9000	5.7000	5.9900	-2.602%	29	1,294	-99.833%
2026-03-19	4.4400	6.2400	4.2400	6.1500	+29.202%	38	1,294	-99.837%
2026-03-18	5.7700	5.7700	4.7600	4.7600	-23.962%	4	1,294	-99.790%
2026-03-17	6.1400	6.5100	5.8100	6.2600	-14.247%	14	1,292	-99.840%
2026-03-16	7.3000	7.5300	6.7300	7.3000	+19.672%	57	1,292	-99.863%
2026-03-13	6.0000	6.5500	5.8500	6.1000	+18.447%	41	1,295	-99.836%
2026-03-12	5.0000	5.1500	4.4000	5.1500	-11.966%	66	1,295	-99.806%
2026-03-11	6.0000	6.4000	5.8000	5.8500	+1.739%	41	1,268	-99.829%
2026-03-10	5.0000	5.8500	5.0000	5.7500	+36.580%	39	1,277	-99.826%
2026-03-09	3.5200	4.2100	3.4700	4.2100	+0.238%	68	1,256	-99.762%
2026-03-06	4.0500	4.6100	3.7200	4.2000	-4.545%	72	1,238	-99.762%
2026-03-05	4.9500	5.1800	4.2000	4.4000	-18.669%	132	1,207	-99.773%
2026-03-04	5.5500	5.5500	5.4100	5.4100	-3.737%	11	1,203	-99.815%
2026-03-03	5.5400	5.6700	5.5400	5.6200	-11.496%	5	1,210	-99.822%
2026-03-02	5.0200	7.3300	5.0200	6.3500	+24.510%	19	1,209	-99.843%
2026-02-27	6.6000	6.6000	4.5000	5.1000	-34.447%	512	1,199	-99.804%
2026-02-26	9.0000	9.1500	7.7800	7.7800	-28.624%	19	911	-99.871%
2026-02-25	11.2500	11.2500	10.9000	10.9000	-1.357%	3	929	-99.908%
2026-02-24	10.5200	11.2500	10.3000	11.0500	+27.304%	18	929	-99.910%
2026-02-23	8.1000	8.6800	7.7000	8.6800	+8.365%	6	930	-99.885%
2026-02-20	7.8500	8.0100	7.5300	8.0100	+18.667%	6	930	-99.875%
2026-02-19	6.9500	6.9500	6.7300	6.7500	-15.625%	5	928	-99.852%
2026-02-18	7.7200	8.4000	7.7200	8.0000	-0.374%	8	928	-99.875%
2026-02-17	6.4200	8.1500	6.4000	8.0300	+21.667%	46	933	-99.875%
2026-02-13	7.0500	7.0700	6.6000	6.6000	-5.714%	12	924	-99.848%
2026-02-12	7.7700	7.7700	6.4200	7.0000	-33.837%	10	924	-99.857%
2026-02-11	12.3000	12.3000	9.9100	10.5800	-16.562%	3	923	-99.905%
2026-02-10	10.9500	12.6800	10.9500	12.6800	+7.732%	24	924	-99.921%
2026-02-09	11.4000	11.7700	9.9000	11.7700	+3.700%	18	943	-99.915%
2026-02-06	10.9000	12.2000	9.6000	11.3500	+17.373%	28	934	-99.912%
2026-02-05	13.6500	13.6500	9.6500	9.6700	-28.949%	54	956	-99.897%
2026-02-04	10.0000	13.8700	10.0000	13.6100	+258.158%	270	945	-99.927%
2026-02-03	3.5000	4.0000	3.2000	3.8000	+31.034%	215	1,084	-99.737%
2026-02-02	3.2500	3.2500	2.7700	2.9000	-15.942%	355	1,147	-99.655%
2026-01-30	3.5500	3.5800	3.4200	3.4500	-14.179%	19	1,203	-99.710%
2026-01-29	4.5000	4.5000	3.4000	4.0200	-24.151%	405	1,211	-99.751%
2026-01-28	6.1100	6.1100	5.0600	5.3000	+4.950%	115	1,323	-99.811%
2026-01-27	4.5000	5.2500	4.5000	5.0500	+13.995%	131	1,355	-99.802%
2026-01-26	4.4900	4.9500	4.4000	4.4300	-12.967%	46	1,238	-99.774%
2026-01-23	5.8500	6.7500	5.0900	5.0900	-5.915%	35	1,223	-99.804%
2026-01-22	3.7500	5.7500	3.7500	5.4100	+93.214%	492	1,230	-99.815%
2026-01-21	2.8200	3.0000	2.6700	2.8000	+12.903%	110	1,152	-99.643%
2026-01-20	2.9500	2.9500	2.3100	2.4800	-10.469%	178	1,102	-99.597%
2026-01-16	2.8000	3.0300	2.7000	2.7700	-7.358%	70	1,024	-99.639%
2026-01-15	3.3500	3.3500	2.7900	2.9900	-9.394%	65	1,024	-99.666%
2026-01-14	3.8000	3.8000	3.3000	3.3000	-2.367%	25	985	-99.697%
2026-01-13	3.5000	3.5000	3.2000	3.3800	-12.208%	19	970	-99.704%
2026-01-12	3.3500	4.0000	3.3500	3.8500	+31.849%	69	956	-99.740%
2026-01-09	3.5500	3.5500	2.9200	2.9200	-9.317%	47	917	-99.658%
2026-01-08	3.1500	3.5000	3.1500	3.2200	+12.195%	87	910	-99.689%
2026-01-07	2.8600	2.8700	2.8600	2.8700	-5.902%	2	842	-99.652%
2026-01-06	3.0000	3.2000	3.0000	3.0500	+14.662%	255	840	-99.672%
2026-01-05	3.0500	3.0500	2.6600	2.6600	-2.564%	11	974	-99.624%
2026-01-02	2.7000	3.1000	2.7000	2.7300	+37.879%	130	974	-99.634%
2025-12-31	2.0100	2.0700	1.9800	1.9800	-12.000%	169	929	-99.495%
2025-12-30	2.7700	2.7700	2.2500	2.2500	-13.462%	5	929	-99.556%
2025-12-29	2.6600	2.6600	2.6000	2.6000	+4.000%	11	926	-99.615%
2025-12-24	2.3000	2.5000	2.2900	2.5000	+8.696%	101	856	-99.600%
2025-12-23	2.7000	2.7000	2.3000	2.3000	-23.588%	35	856	-99.565%
2025-12-22	3.0000	3.0100	3.0000	3.0100	-1.311%	8	853	-99.668%
2025-12-19	3.0500	3.0500	3.0500	3.0500	-1.613%	2	859	-99.672%
2025-12-18	2.9000	3.1000	2.8000	3.1000	+22.530%	36	859	-99.677%
2025-12-17	2.7000	2.7800	2.5300	2.5300	-0.784%	3	865	-99.605%
2025-12-16	2.5500	2.5500	2.5500	2.5500	+4.082%	9	863	-99.608%
2025-12-15	2.4500	2.4500	2.4500	2.4500	-14.035%	2	863	-99.592%
2025-12-12	3.0500	3.0800	2.8500	2.8500	-3.390%	9	865	-99.649%
2025-12-11	3.0500	3.1000	2.9500	2.9500	-4.531%	22	864	-99.661%
2025-12-10	2.6100	3.0900	2.6100	3.0900	+21.654%	3	859	-99.676%
2025-12-09	2.6400	3.0000	2.5400	2.5400	+7.627%	36	860	-99.606%
2025-12-08	2.5000	2.5000	2.3600	2.3600	-5.600%	25	861	-99.576%
2025-12-05	2.6300	2.9700	2.5000	2.5000	+8.696%	255	846	-99.600%
2025-12-04	1.9200	2.3800	1.9200	2.3000	+32.184%	51	622	-99.565%
2025-12-03	1.7400	1.7400	1.7000	1.7400	-6.952%	43	632	-99.425%
2025-12-02	1.8300	1.8700	1.8300	1.8700	+5.056%	52	605	-99.465%
2025-12-01	1.9000	1.9000	1.7800	1.7800	-2.198%	3	565	-99.438%
2025-11-28	1.8000	1.8200	1.8000	1.8200	+10.976%	11	564	-99.451%
2025-11-26	1.7000	1.7000	1.6000	1.6400	-1.205%	12	550	-99.390%
2025-11-25	1.4300	1.6600	1.4300	1.6600	+14.483%	66	550	-99.398%
2025-11-24	1.5600	1.5600	1.4500	1.4500	-11.585%	169	510	-99.310%
2025-11-21	1.6400	1.6400	1.6400	1.6400	-11.351%	10	501	-99.390%
2025-11-20	1.8500	1.9500	1.8500	1.8500	+8.187%	80	491	-99.459%
2025-11-19	1.7500	1.8100	1.7100	1.7100	-11.856%	7	421	-99.415%
2025-11-18	1.6500	1.9400	1.6500	1.9400	+0.518%	11	416	-99.485%
2025-11-17	2.1100	2.1100	1.9300	1.9300	-20.576%	180	408	-99.482%
2025-11-14	2.4000	2.4800	2.3800	2.4300	+8.000%	63	283	-99.588%
2025-11-13	2.6500	2.6500	2.2500	2.2500	-26.471%	411	285	-99.556%
2025-11-12	3.3500	3.3500	3.0600	3.0600	-1.290%	3	181	-99.673%
2025-11-11	3.1000	3.1000	3.1000	3.1000	-22.306%	2	181	-99.677%
2025-11-10	3.1000	3.9900	3.1000	3.9900	+59.600%	13	181	-99.749%
2025-11-07	2.7500	2.7500	2.5000	2.5000	-28.367%	12	192	-99.600%
2025-11-06	3.5000	3.5000	3.4900	3.4900	-5.676%	4	182	-99.713%
2025-11-05	2.7100	3.7000	2.7100	3.7000	+36.531%	18	182	-99.730%
2025-11-04	2.5600	2.8300	2.5600	2.7100	+17.826%	71	192	-99.631%
2025-11-03	2.5800	2.5800	2.3000	2.3000	-17.857%	29	189	-99.565%
2025-10-30	3.0000	3.0000	2.8000	2.8000	-11.111%	23	160	-99.643%
2025-10-29	3.6500	3.9000	3.1500	3.1500	-50.935%	155	142	-99.683%
2025-10-28	6.4200	6.4200	6.4200	6.4200	-1.231%	4	6	-99.844%
2025-10-27	6.5000	6.5000	6.5000	6.5000	0.000%	2	2	-99.846%