Dark

ENPH20260821C40
ENPH Aug 21 2026 40.00 Call (ENPH260821C00040000)
option OPRA

EOD

Jul 16, 2026

5.46-22.000%(-1.54)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.5000	6.5000	5.4600	5.4600	-22.000%	5	689	0.000%
2026-07-15	7.3500	7.3500	6.4000	7.0000	-12.500%	10	691	-22.000%
2026-07-14	8.0300	8.1500	8.0000	8.0000	+12.835%	79	692	-31.750%
2026-07-13	7.8700	7.8700	6.8100	7.0900	-14.886%	22	762	-22.990%
2026-07-10	8.8000	8.8000	8.3300	8.3300	-2.000%	3	743	-34.454%
2026-07-09	9.2000	9.2000	8.3000	8.5000	+25.926%	106	743	-35.765%
2026-07-08	6.8500	7.0000	6.0200	6.7500	-6.250%	20	744	-19.111%
2026-07-07	7.9300	7.9300	6.4200	7.2000	-12.195%	276	742	-24.167%
2026-07-06	7.4500	9.3600	7.4500	8.2000	+8.609%	7	660	-33.415%
2026-07-02	10.4000	10.4000	7.5000	7.5500	-40.174%	61	621	-27.682%
2026-07-01	12.6200	12.6200	12.6200	12.6200	-3.738%	3	621	-56.735%
2026-06-30	12.0700	13.1100	12.0700	13.1100	+25.455%	2	624	-58.352%
2026-06-26	11.3500	11.3500	10.4500	10.4500	-0.286%	21	623	-47.751%
2026-06-25	10.4800	10.4800	10.4800	10.4800	-16.227%	2	602	-47.901%
2026-06-24	12.5100	12.5100	12.1500	12.5100	+15.833%	18	600	-56.355%
2026-06-23	12.8000	13.3800	10.8000	10.8000	-27.027%	5	603	-49.444%
2026-06-22	16.4800	16.4800	14.8000	14.8000	0.000%	2	599	-63.108%
2026-06-18	14.0000	14.8000	14.0000	14.8000	+7.636%	52	590	-63.108%
2026-06-17	13.7500	13.7500	13.7500	13.7500	-4.381%	1	590	-60.291%
2026-06-16	14.7500	14.9100	14.3800	14.3800	+1.268%	6	590	-62.031%
2026-06-15	14.3700	14.4000	14.2000	14.2000	-17.442%	4	586	-61.549%
2026-06-12	17.2000	17.2000	17.2000	17.2000	-0.232%	1	587	-68.256%
2026-06-11	15.1700	17.2400	15.1700	17.2400	+15.395%	2	586	-68.329%
2026-06-10	14.9400	14.9400	14.9400	14.9400	-4.231%	3	585	-63.454%
2026-06-09	19.2000	19.2000	14.1700	15.6000	-24.051%	42	587	-65.000%
2026-06-08	20.9100	20.9100	20.5400	20.5400	+6.425%	2	567	-73.418%
2026-06-05	22.6000	22.6000	19.3000	19.3000	-35.235%	22	566	-71.710%
2026-06-04	29.1200	29.8000	29.1200	29.8000	-2.455%	16	583	-81.678%
2026-06-03	30.5500	30.5500	30.5500	30.5500	-10.907%	12	597	-82.128%
2026-06-02	29.6500	34.2900	29.6500	34.2900	+35.160%	5	597	-84.077%
2026-06-01	27.7500	27.7500	25.3700	25.3700	-21.187%	3	598	-78.479%
2026-05-29	34.6300	34.6300	31.5000	32.1900	-1.258%	6	598	-83.038%
2026-05-28	32.4500	33.6400	32.4500	32.6000	-1.718%	7	599	-83.252%
2026-05-27	29.3200	33.6300	29.3200	33.1700	+14.577%	66	598	-83.539%
2026-05-26	28.2200	30.5500	27.3800	28.9500	+9.245%	46	612	-81.140%
2026-05-22	27.2500	27.2500	25.7900	26.5000	+9.731%	26	589	-79.396%
2026-05-21	18.6800	25.0200	18.6800	24.1500	+46.987%	52	606	-77.391%
2026-05-20	11.9500	16.9100	11.9500	16.4300	+34.672%	45	606	-66.768%
2026-05-19	12.7000	12.7000	11.2400	12.2000	-6.728%	8	611	-55.246%
2026-05-18	15.4500	15.6500	13.0800	13.0800	-22.604%	15	611	-58.257%
2026-05-15	11.4500	17.8000	11.3200	16.9000	+35.743%	108	611	-67.692%
2026-05-14	7.0400	13.3500	7.0400	12.4500	+54.275%	83	575	-56.145%
2026-05-13	5.4500	8.0700	5.4500	8.0700	+56.699%	331	641	-32.342%
2026-05-12	4.7500	5.3000	4.3000	5.1500	-7.207%	34	641	+6.019%
2026-05-11	5.0000	6.3000	4.7900	5.5500	+26.712%	359	641	-1.622%
2026-05-08	4.4500	4.7500	4.3800	4.3800	+10.886%	137	481	+24.658%
2026-05-07	4.5000	4.5000	3.8500	3.9500	-7.059%	10	489	+38.228%
2026-05-06	4.0000	4.2500	3.8000	4.2500	-2.968%	28	486	+28.471%
2026-05-05	3.0600	4.4000	3.0000	4.3800	+53.684%	16	508	+24.658%
2026-05-04	2.8800	2.9100	2.7100	2.8500	-16.176%	98	499	+91.579%
2026-05-01	3.1100	3.5400	2.9300	3.4000	-1.449%	26	410	+60.588%
2026-04-30	2.6500	3.4500	2.6500	3.4500	+53.333%	100	410	+58.261%
2026-04-29	3.7500	3.7500	2.1000	2.2500	-46.429%	152	383	+142.667%
2026-04-28	4.5600	4.5600	4.2000	4.2000	-11.392%	66	395	+30.000%
2026-04-27	5.1000	5.1000	4.2500	4.7400	-9.714%	59	398	+15.190%
2026-04-24	4.8500	5.2500	4.7400	5.2500	+0.962%	17	361	+4.000%
2026-04-23	4.8000	5.2000	4.8000	5.2000	+8.333%	35	348	+5.000%
2026-04-22	4.5000	4.8000	4.5000	4.8000	+24.675%	27	343	+13.750%
2026-04-21	4.0000	4.6500	3.8500	3.8500	-3.750%	129	263	+41.818%
2026-04-20	3.0200	4.0000	3.0200	4.0000	+17.647%	7	263	+36.500%
2026-04-17	3.3000	3.6000	3.3000	3.4000	+11.475%	62	266	+60.588%
2026-04-16	3.2700	3.2700	2.9000	3.0500	-6.154%	61	297	+79.016%
2026-04-15	3.7500	3.8500	3.2500	3.2500	+5.178%	36	278	+68.000%
2026-04-14	3.0500	3.3200	2.9500	3.0900	+1.311%	67	251	+76.699%
2026-04-13	3.2000	3.2000	3.0500	3.0500	+1.667%	4	253	+79.016%
2026-04-10	3.1000	3.1000	3.0000	3.0000	+2.041%	3	251	+82.000%
2026-04-09	3.2000	3.2500	2.9400	2.9400	-14.783%	51	252	+85.714%
2026-04-08	3.7700	3.7700	3.4000	3.4500	+1.471%	18	250	+58.261%
2026-04-07	3.9400	3.9400	3.2000	3.4000	-19.431%	103	246	+60.588%
2026-04-06	4.9500	4.9500	4.2000	4.2200	-14.747%	102	240	+29.384%
2026-04-02	5.9400	6.2500	4.9500	4.9500	-23.846%	39	287	+10.303%
2026-04-01	6.6900	6.7500	6.3500	6.5000	+3.668%	11	287	-16.000%
2026-03-31	5.8800	6.2700	5.8800	6.2700	+9.043%	3	288	-12.919%
2026-03-30	6.5500	6.5500	5.7500	5.7500	-8.730%	28	289	-5.043%
2026-03-27	7.1300	7.1300	6.3000	6.3000	-18.182%	108	285	-13.333%
2026-03-26	7.7500	7.7500	7.7000	7.7000	-18.259%	3	247	-29.091%
2026-03-25	9.4200	9.4200	9.4200	9.4200	+12.814%	1	246	-42.038%
2026-03-24	8.2000	8.3500	8.2000	8.3500	-2.110%	7	246	-34.611%
2026-03-23	8.9000	9.1500	8.5300	8.5300	-17.981%	24	246	-35.991%
2026-03-20	11.2500	11.2500	10.4000	10.4000	+8.559%	22	250	-47.500%
2026-03-19	9.5800	9.5800	9.5800	9.5800	-2.444%	3	265	-43.006%
2026-03-18	10.3300	10.3300	9.8200	9.8200	-8.138%	4	265	-44.399%
2026-03-17	10.8000	10.8000	10.6900	10.6900	+0.564%	2	262	-48.924%
2026-03-13	11.2100	11.2100	10.6300	10.6300	+3.910%	5	262	-48.636%
2026-03-10	9.3200	10.4500	9.3200	10.2300	+22.957%	22	260	-46.628%
2026-03-09	8.3200	8.3200	8.3200	8.3200	+4.918%	1	265	-34.375%
2026-03-06	8.0000	8.0000	7.9300	7.9300	-5.595%	4	265	-31.148%
2026-03-05	9.0500	9.0500	8.4000	8.4000	-15.493%	22	264	-35.000%
2026-03-03	9.8500	9.9400	9.8500	9.9400	-11.250%	3	244	-45.070%
2026-03-02	11.2000	11.2000	11.2000	11.2000	+22.404%	1	245	-51.250%
2026-02-27	9.8000	9.8000	9.1500	9.1500	-24.877%	12	245	-40.328%
2026-02-26	12.5000	12.7500	12.1800	12.1800	-13.124%	5	236	-55.172%
2026-02-25	14.8800	14.8800	14.0200	14.0200	+17.815%	3	241	-61.056%
2026-02-23	11.9000	11.9000	11.9000	11.9000	-2.539%	1	241	-54.118%
2026-02-20	11.5000	12.2100	11.5000	12.2100	+12.018%	6	241	-55.283%
2026-02-19	10.9000	10.9000	10.9000	10.9000	-9.619%	10	241	-49.908%
2026-02-17	12.1600	12.1600	12.0600	12.0600	+13.881%	6	251	-54.726%
2026-02-13	11.0300	11.0300	10.5900	10.5900	-2.844%	18	245	-48.442%
2026-02-12	12.2600	12.2600	10.4600	10.9000	-22.968%	72	245	-49.908%
2026-02-11	15.9000	15.9000	14.1500	14.1500	-9.003%	15	175	-61.413%
2026-02-10	14.1000	16.5100	14.1000	15.5500	-0.321%	14	173	-64.887%
2026-02-09	14.2500	15.6000	14.2500	15.6000	+5.051%	11	163	-65.000%
2026-02-06	14.9200	15.8000	13.8000	14.8500	+6.452%	15	163	-63.232%
2026-02-05	16.8500	16.8500	13.7500	13.9500	-17.211%	22	157	-60.860%
2026-02-04	14.5700	17.0700	14.5700	16.8500	+149.260%	45	160	-67.596%
2026-02-03	6.6000	6.8000	6.6000	6.7600	+12.106%	16	150	-19.231%
2026-02-02	5.8000	6.0300	5.8000	6.0300	-12.861%	9	140	-9.453%
2026-01-30	7.4000	7.4000	6.9200	6.9200	-0.432%	8	133	-21.098%
2026-01-29	6.9500	6.9500	6.9500	6.9500	-21.380%	10	131	-21.439%
2026-01-28	9.1900	9.1900	8.8400	8.8400	+7.022%	13	121	-38.235%
2026-01-27	7.7000	8.5000	7.7000	8.2600	+36.304%	10	130	-33.898%
2026-01-26	7.9600	8.1500	6.0600	6.0600	-25.644%	18	129	-9.901%
2026-01-23	9.3000	9.8700	8.1500	8.1500	-10.929%	23	122	-33.006%
2026-01-22	7.0000	9.1500	7.0000	9.1500	+55.085%	72	112	-40.328%
2026-01-16	5.8500	5.9000	5.8500	5.9000	-1.007%	6	65	-7.458%
2026-01-15	5.9600	5.9600	5.9600	5.9600	-4.944%	2	65	-8.389%
2026-01-13	5.8300	6.2700	5.8300	6.2700	-10.043%	5	63	-12.919%
2026-01-12	6.3900	7.0500	6.3700	6.9700	+22.496%	32	58	-21.664%
2026-01-09	5.6900	5.6900	5.6900	5.6900	-8.226%	13	29	-4.042%
2026-01-08	5.3500	6.2000	5.3500	6.2000	+39.326%	7	16	-11.935%
2025-12-31	4.5000	4.5000	4.4500	4.4500	-12.916%	4	10	+22.697%
2025-12-30	5.1100	5.1100	5.1100	5.1100	-1.731%	2	10	+6.849%
2025-12-29	5.4000	5.4000	5.2000	5.2000	+2.970%	3	8	+5.000%
2025-12-26	5.0000	5.0500	5.0000	5.0500	+3.696%	4	6	+8.119%
2025-12-24	4.8700	4.8700	4.8700	4.8700	-6.346%	3	0	+12.115%
2025-12-19	5.2000	5.2000	5.2000	5.2000	0.000%	2	0	+5.000%