Dark

ENPH20260821C35
ENPH Aug 21 2026 35.00 Call (ENPH260821C00035000)
option OPRA

EOD

Jul 16, 2026

8.69-11.955%(-1.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	9.5500	9.5500	8.6700	8.6900	-11.955%	3	705	0.000%
2026-07-15	10.3600	10.3600	9.8200	9.8700	-13.345%	6	705	-11.955%
2026-07-14	11.3900	11.3900	11.3900	11.3900	+12.438%	1	709	-23.705%
2026-07-13	10.3500	10.3500	9.5000	10.1300	-18.241%	9	708	-14.215%
2026-07-09	12.0400	12.3900	12.0300	12.3900	+35.262%	6	711	-29.863%
2026-07-07	9.7500	9.7500	9.1600	9.1600	-27.359%	6	712	-5.131%
2026-07-06	12.3000	12.6300	12.3000	12.6100	+19.981%	3	706	-31.086%
2026-07-02	10.5000	10.5100	10.5000	10.5100	-31.486%	3	708	-17.317%
2026-07-01	14.7000	16.1500	14.7000	15.3400	+8.487%	8	708	-43.351%
2026-06-26	14.1400	14.1400	14.1400	14.1400	-3.810%	4	712	-38.543%
2026-06-25	13.1000	14.7000	13.1000	14.7000	-6.667%	7	708	-40.884%
2026-06-24	15.7500	15.7500	15.7500	15.7500	+11.150%	1	709	-44.825%
2026-06-23	15.8000	15.8000	14.1700	14.1700	-22.484%	6	708	-38.673%
2026-06-18	18.8500	18.8500	18.2800	18.2800	-2.455%	2	714	-52.462%
2026-06-15	18.7400	18.7400	18.7400	18.7400	-2.902%	4	714	-53.629%
2026-06-09	18.8600	19.3000	17.7500	19.3000	-16.918%	68	711	-54.974%
2026-06-05	27.7000	27.7000	23.2300	23.2300	-32.861%	31	705	-62.591%
2026-06-03	34.6000	34.6000	34.6000	34.6000	-8.851%	2	730	-74.884%
2026-05-27	37.5000	37.9600	37.5000	37.9600	+13.483%	4	728	-77.107%
2026-05-26	33.0000	33.9200	31.9500	33.4500	+11.500%	16	732	-74.021%
2026-05-22	28.4600	30.3200	28.4600	30.0000	+3.199%	23	735	-71.033%
2026-05-21	22.8500	29.0700	22.8500	29.0700	+45.641%	17	734	-70.107%
2026-05-20	17.0900	19.9600	17.0900	19.9600	+38.900%	25	734	-56.463%
2026-05-19	14.3700	14.3700	14.3700	14.3700	-18.584%	30	659	-39.527%
2026-05-18	20.0000	20.0000	17.6500	17.6500	-11.662%	22	659	-50.765%
2026-05-15	14.2400	20.8000	14.2400	19.9800	+44.783%	18	659	-56.507%
2026-05-14	10.0000	13.8500	10.0000	13.8000	+26.027%	38	668	-37.029%
2026-05-13	8.3500	11.0900	8.3500	10.9500	+59.389%	41	631	-20.639%
2026-05-12	7.0900	7.0900	6.0000	6.8700	-16.322%	8	631	+26.492%
2026-05-11	6.9000	8.7000	6.9000	8.2100	+26.308%	45	631	+5.847%
2026-05-08	6.4400	6.9000	6.1400	6.5000	+12.069%	22	642	+33.692%
2026-05-07	6.5500	6.9500	5.7500	5.8000	-1.695%	32	642	+49.828%
2026-05-06	6.2000	6.2300	5.5500	5.9000	-7.813%	16	637	+47.288%
2026-05-05	4.9800	6.4000	4.9800	6.4000	+47.126%	68	632	+35.781%
2026-05-04	4.4600	4.4600	4.0600	4.3500	-14.538%	66	651	+99.770%
2026-05-01	4.9500	5.3000	4.8000	5.0900	+3.878%	60	592	+70.727%
2026-04-30	4.0900	5.1600	4.0900	4.9000	+44.118%	63	592	+77.347%
2026-04-29	4.3000	4.3000	3.2400	3.4000	-42.664%	136	595	+155.588%
2026-04-28	6.3000	6.3000	5.9300	5.9300	-10.961%	6	484	+46.543%
2026-04-27	6.5200	6.7500	6.1000	6.6600	-0.745%	121	514	+30.480%
2026-04-24	6.8100	6.8100	6.7100	6.7100	-9.324%	7	428	+29.508%
2026-04-23	6.3500	7.4000	6.3500	7.4000	+14.729%	6	428	+17.432%
2026-04-22	6.2500	6.4500	5.7000	6.4500	+7.500%	6	430	+34.729%
2026-04-21	6.3000	6.3200	6.0000	6.0000	+4.348%	4	426	+44.833%
2026-04-20	5.5500	5.8200	5.5500	5.7500	+19.792%	14	426	+51.130%
2026-04-17	5.0000	5.1800	4.6500	4.8000	+7.865%	42	427	+81.042%
2026-04-16	5.1200	5.1200	4.3000	4.4500	-5.319%	63	436	+95.281%
2026-04-15	4.9800	5.2800	4.6000	4.7000	+1.732%	7	432	+84.894%
2026-04-14	4.5900	4.6200	4.5900	4.6200	+4.054%	4	430	+88.095%
2026-04-13	4.4600	4.4600	4.4400	4.4400	+2.069%	3	427	+95.721%
2026-04-10	4.4000	4.4000	4.3500	4.3500	+2.353%	3	424	+99.770%
2026-04-09	4.6000	4.6000	4.2500	4.2500	-17.476%	6	422	+104.471%
2026-04-08	5.6500	5.6500	5.1500	5.1500	+10.753%	19	426	+68.738%
2026-04-07	5.3600	5.3600	4.6500	4.6500	-21.186%	34	425	+86.882%
2026-04-06	5.8900	6.0300	5.8000	5.9000	-11.940%	94	408	+47.288%
2026-04-02	7.3800	7.3800	6.7000	6.7000	-21.176%	4	409	+29.701%
2026-04-01	8.7500	8.8700	8.5000	8.5000	+1.553%	11	409	+2.235%
2026-03-31	8.3700	8.3700	8.3700	8.3700	+19.571%	1	408	+3.823%
2026-03-30	7.3900	7.3900	7.0000	7.0000	-39.236%	4	407	+24.143%
2026-03-26	11.4500	11.5200	11.4500	11.5200	-20.222%	2	405	-24.566%
2026-03-17	14.4400	14.4400	14.4400	14.4400	+5.095%	1	405	-39.820%
2026-03-11	13.2700	13.7400	13.2700	13.7400	+29.014%	3	405	-36.754%
2026-03-06	10.4900	10.6500	10.4900	10.6500	-8.584%	3	405	-18.404%
2026-03-05	11.6500	11.6500	11.6500	11.6500	-22.848%	1	404	-25.408%
2026-02-26	15.1000	15.1000	15.1000	15.1000	-19.251%	5	404	-42.450%
2026-02-25	18.7000	18.7000	18.7000	18.7000	+10.000%	2	400	-53.529%
2026-02-24	17.0000	17.0000	17.0000	17.0000	+14.094%	4	400	-48.882%
2026-02-23	14.9000	14.9000	14.9000	14.9000	+3.833%	2	400	-41.678%
2026-02-20	14.3500	14.3500	14.3500	14.3500	+4.061%	2	400	-39.443%
2026-02-19	13.7900	13.7900	13.7900	13.7900	-3.969%	3	400	-36.983%
2026-02-18	14.3600	14.3600	14.3600	14.3600	+0.701%	1	397	-39.485%
2026-02-17	14.1000	14.2600	14.1000	14.2600	+4.088%	5	396	-39.060%
2026-02-13	13.7000	13.7000	13.7000	13.7000	-0.868%	1	391	-36.569%
2026-02-12	14.1700	14.1700	13.8200	13.8200	-20.575%	3	391	-37.120%
2026-02-11	19.3900	19.3900	16.7800	17.4000	-10.170%	370	389	-50.057%
2026-02-10	19.3700	19.3700	19.3700	19.3700	+13.209%	1	483	-55.137%
2026-02-09	17.1100	17.1100	17.1100	17.1100	-0.984%	2	482	-49.211%
2026-02-05	17.2800	17.2800	17.2800	17.2800	-15.377%	1	481	-49.711%
2026-02-04	18.8500	20.4200	18.8500	20.4200	+138.830%	11	480	-57.444%
2026-02-03	8.5500	8.5500	8.5500	8.5500	+4.268%	1	472	+1.637%
2026-02-02	7.7000	8.2000	7.7000	8.2000	-8.584%	372	473	+5.976%
2026-01-29	8.6000	8.9700	8.6000	8.9700	-19.767%	10	192	-3.122%
2026-01-28	11.1800	11.1800	11.1800	11.1800	+3.519%	1	190	-22.272%
2026-01-27	10.8000	10.8000	10.8000	10.8000	-2.351%	2	190	-19.537%
2026-01-22	10.2500	11.3000	10.2500	11.0600	+38.945%	132	190	-21.429%
2026-01-20	7.9600	7.9600	7.9600	7.9600	+0.759%	1	85	+9.171%
2026-01-15	7.9000	7.9000	7.9000	7.9000	-11.236%	15	85	+10.000%
2026-01-14	8.9000	8.9000	8.9000	8.9000	+7.229%	2	100	-2.360%
2026-01-13	8.3300	8.3300	8.1000	8.3000	-5.682%	13	102	+4.699%
2026-01-12	8.2000	8.8000	8.2000	8.8000	+18.919%	4	98	-1.250%
2026-01-09	8.2000	8.2000	7.4000	7.4000	+2.921%	19	98	+17.432%
2026-01-08	7.1900	7.1900	7.1900	7.1900	-0.828%	2	94	+20.862%
2026-01-07	7.2500	7.2500	7.2500	7.2500	-5.229%	1	94	+19.862%
2026-01-06	7.6500	7.6500	7.6500	7.6500	+4.082%	2	94	+13.595%
2026-01-05	7.6000	7.6000	7.3500	7.3500	+9.050%	24	72	+18.231%
2025-12-30	6.7400	6.7400	6.7400	6.7400	-2.742%	2	72	+28.932%
2025-12-29	6.8500	6.9300	6.8500	6.9300	+3.898%	70	70	+25.397%
2025-12-26	6.6000	6.6700	6.6000	6.6700	0.000%	70	70	+30.285%