Dark

ENPH20260821C45
ENPH Aug 21 2026 45.00 Call (ENPH260821C00045000)
option OPRA

EOD

Jul 16, 2026

3.45-27.368%(-1.30)208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.0500	4.1500	3.4500	3.4500	-27.368%	208	1,348	0.000%
2026-07-15	5.5200	5.5200	4.2000	4.7500	-13.636%	91	1,181	-27.368%
2026-07-14	5.7500	6.0000	5.3500	5.5000	+15.789%	421	1,155	-37.273%
2026-07-13	4.5500	4.8500	4.5500	4.7500	-20.701%	53	1,389	-27.368%
2026-07-10	6.1000	6.2300	5.9900	5.9900	-1.803%	8	1,368	-42.404%
2026-07-09	5.7000	6.5500	5.5000	6.1000	+30.064%	273	1,365	-43.443%
2026-07-08	4.7700	4.7700	4.1600	4.6900	-6.200%	16	1,203	-26.439%
2026-07-07	5.6000	5.9000	4.3500	5.0000	-21.384%	56	1,194	-31.000%
2026-07-06	5.2500	6.8800	5.0000	6.3600	+18.879%	72	1,167	-45.755%
2026-07-02	7.7800	7.7800	5.1000	5.3500	-31.145%	282	1,166	-35.514%
2026-07-01	9.4300	9.6000	7.7700	7.7700	-19.897%	63	1,166	-55.598%
2026-06-30	9.4500	10.1500	8.5500	9.7000	+14.657%	60	1,179	-64.433%
2026-06-29	7.2000	8.4600	7.0000	8.4600	+3.171%	32	1,157	-59.220%
2026-06-26	8.3000	8.9000	8.0000	8.2000	+2.500%	74	1,155	-57.927%
2026-06-25	8.2200	8.6000	6.6000	8.0000	-7.514%	649	1,152	-56.875%
2026-06-24	9.4100	9.6200	8.4100	8.6500	+10.614%	22	970	-60.116%
2026-06-23	10.0000	10.0000	7.8200	7.8200	-39.049%	36	965	-55.882%
2026-06-22	13.2000	13.2600	12.8300	12.8300	+14.554%	4	967	-73.110%
2026-06-18	10.3500	11.6400	10.3500	11.2000	+14.286%	19	967	-69.196%
2026-06-17	10.9000	10.9000	9.7300	9.8000	-11.232%	11	967	-64.796%
2026-06-16	11.0200	11.0400	11.0200	11.0400	-5.560%	6	967	-68.750%
2026-06-15	11.7400	11.7400	11.6900	11.6900	-18.480%	2	968	-70.488%
2026-06-12	14.3400	14.3400	14.3400	14.3400	+3.463%	1	967	-75.941%
2026-06-11	12.1800	13.8600	12.1800	13.8600	+16.178%	10	967	-75.108%
2026-06-10	13.1000	13.1000	11.9300	11.9300	-0.749%	7	972	-71.081%
2026-06-09	17.2000	17.2000	11.4500	12.0200	-24.781%	54	966	-71.298%
2026-06-08	17.8700	17.8700	15.9500	15.9800	-19.537%	25	1,001	-78.411%
2026-06-05	20.5000	20.5000	19.8600	19.8600	-18.839%	2	1,002	-82.628%
2026-06-04	25.2000	25.2000	24.4700	24.4700	-9.101%	17	1,002	-85.901%
2026-06-03	29.8000	29.8000	26.9200	26.9200	+4.869%	15	1,004	-87.184%
2026-06-02	21.6500	25.6700	21.6500	25.6700	+14.343%	2	1,009	-86.560%
2026-06-01	20.8000	22.4500	20.7500	22.4500	-19.678%	7	1,016	-84.633%
2026-05-29	30.0000	30.0000	24.9000	27.9500	+2.381%	108	1,018	-87.657%
2026-05-28	27.6500	29.7000	27.2900	27.3000	-7.363%	10	1,083	-87.363%
2026-05-27	27.8000	29.6000	27.8000	29.4700	+17.457%	21	1,085	-88.293%
2026-05-26	24.0000	26.8500	23.5000	25.0900	+9.707%	428	1,075	-86.250%
2026-05-22	21.5400	23.3800	21.5400	22.8700	+8.081%	203	1,297	-84.915%
2026-05-21	16.5000	21.4800	15.7400	21.1600	+56.741%	101	1,345	-83.696%
2026-05-20	10.9000	14.1500	10.9000	13.5000	+39.896%	90	1,345	-74.444%
2026-05-19	8.4000	9.6500	8.4000	9.6500	-15.351%	44	1,392	-64.249%
2026-05-18	13.3300	13.3300	11.2500	11.4000	-20.280%	31	1,392	-69.737%
2026-05-15	8.7500	14.3500	8.7500	14.3000	+44.883%	281	1,392	-75.874%
2026-05-14	4.9000	10.7500	4.7500	9.8700	+70.761%	228	1,269	-65.046%
2026-05-13	3.6000	6.2500	3.6000	5.7800	+58.356%	278	1,320	-40.311%
2026-05-12	3.4200	3.6700	3.1000	3.6500	-7.595%	51	1,320	-5.479%
2026-05-11	3.7000	4.6000	3.7000	3.9500	+21.538%	139	1,320	-12.658%
2026-05-08	2.9500	3.2500	2.6700	3.2500	+23.106%	54	1,242	+6.154%
2026-05-07	3.0500	3.2000	2.6400	2.6400	-4.000%	41	1,215	+30.682%
2026-05-06	3.0500	3.0500	2.5300	2.7500	-8.027%	91	1,193	+25.455%
2026-05-05	2.0200	3.0300	2.0200	2.9900	+59.043%	194	1,124	+15.385%
2026-05-04	1.9900	1.9900	1.6600	1.8800	-18.615%	283	1,103	+83.511%
2026-05-01	2.0300	2.3700	1.9700	2.3100	+6.944%	178	983	+49.351%
2026-04-30	1.8200	2.4100	1.8200	2.1600	+44.000%	60	983	+59.722%
2026-04-29	2.2600	2.2600	1.3400	1.5000	-51.768%	97	931	+130.000%
2026-04-28	3.1500	3.2500	3.0500	3.1100	-9.064%	28	909	+10.932%
2026-04-27	3.4000	3.4200	2.9800	3.4200	0.000%	51	900	+0.877%
2026-04-24	3.5500	3.5500	3.4000	3.4200	-7.568%	13	855	+0.877%
2026-04-23	3.5000	3.8000	3.2500	3.7000	+5.714%	38	847	-6.757%
2026-04-22	3.2000	3.5000	3.2000	3.5000	+7.692%	21	816	-1.429%
2026-04-21	3.0000	3.5000	3.0000	3.2500	+15.248%	151	829	+6.154%
2026-04-20	2.0000	2.9000	1.9000	2.8200	+24.229%	99	829	+22.340%
2026-04-17	2.1800	2.3500	2.1800	2.2700	+13.500%	11	766	+51.982%
2026-04-16	2.1000	2.1000	1.9800	2.0000	-14.163%	67	758	+72.500%
2026-04-15	2.2700	2.5100	2.2700	2.3300	+13.659%	10	749	+48.069%
2026-04-14	2.0500	2.0500	2.0500	2.0500	0.000%	8	741	+68.293%
2026-04-13	2.0800	2.1000	1.9900	2.0500	0.000%	14	749	+68.293%
2026-04-10	1.8800	2.0500	1.8800	2.0500	+2.500%	32	745	+68.293%
2026-04-09	2.2500	2.2500	2.0000	2.0000	-14.894%	7	720	+72.500%
2026-04-08	2.7900	2.7900	2.3500	2.3500	-4.082%	29	720	+46.809%
2026-04-07	2.7000	2.7000	2.3000	2.4500	-15.517%	212	727	+40.816%
2026-04-06	3.9000	3.9000	2.9000	2.9000	-21.622%	14	672	+18.966%
2026-04-02	4.5500	4.7500	3.6500	3.7000	-22.105%	141	667	-6.757%
2026-04-01	4.8000	4.8500	4.5500	4.7500	+5.556%	131	667	-27.368%
2026-03-31	3.9000	4.5000	3.9000	4.5000	+23.288%	143	568	-23.333%
2026-03-30	4.6000	4.6000	3.6500	3.6500	-17.045%	235	661	-5.479%
2026-03-27	5.2000	5.3000	4.4000	4.4000	-25.424%	74	655	-21.591%
2026-03-26	6.4900	6.5100	5.9000	5.9000	-16.312%	3	646	-41.525%
2026-03-25	6.0600	7.0500	5.8200	7.0500	+11.905%	105	647	-51.064%
2026-03-24	6.2500	6.3000	6.1000	6.3000	-5.970%	27	645	-45.238%
2026-03-23	8.3000	8.3000	6.7000	6.7000	-18.788%	52	643	-48.507%
2026-03-20	9.6500	9.6500	8.1000	8.2500	-2.941%	36	643	-58.182%
2026-03-19	6.8000	8.5000	6.8000	8.5000	+13.333%	24	618	-59.412%
2026-03-18	7.5000	7.5000	7.5000	7.5000	-6.367%	3	624	-54.000%
2026-03-17	8.0100	8.0100	8.0100	8.0100	-8.977%	3	624	-56.929%
2026-03-16	8.5500	8.8900	8.5500	8.8000	+4.762%	6	624	-60.795%
2026-03-13	8.4000	8.4000	8.4000	8.4000	+13.514%	2	624	-58.929%
2026-03-12	7.4000	7.4000	7.4000	7.4000	-5.732%	2	624	-53.378%
2026-03-11	7.8500	7.8500	7.8500	7.8500	+0.255%	3	622	-56.051%
2026-03-10	7.7500	8.0000	7.4500	7.8300	+25.481%	16	619	-55.939%
2026-03-09	5.8000	6.2500	5.8000	6.2400	-0.952%	6	613	-44.712%
2026-03-06	6.2000	6.3500	6.2000	6.3000	-5.970%	8	618	-45.238%
2026-03-05	7.3100	7.3100	6.7000	6.7000	-10.667%	17	616	-48.507%
2026-03-04	7.6500	7.6500	7.5000	7.5000	-12.993%	12	603	-54.000%
2026-03-02	8.6200	8.7000	8.1500	8.6200	+27.139%	49	603	-59.977%
2026-02-27	8.0000	8.0000	6.7800	6.7800	-29.375%	16	569	-49.115%
2026-02-26	10.5000	10.5000	9.4000	9.6000	-20.000%	36	566	-64.063%
2026-02-25	13.0000	13.0000	11.9500	12.0000	+3.448%	25	552	-71.250%
2026-02-24	12.0000	12.5000	11.6000	11.6000	+23.404%	291	552	-70.259%
2026-02-20	9.4000	9.4000	9.4000	9.4000	+13.939%	3	352	-63.298%
2026-02-19	8.2500	8.2500	8.2500	8.2500	-16.667%	1	352	-58.182%
2026-02-18	9.9000	9.9000	9.9000	9.9000	+3.125%	8	352	-65.152%
2026-02-17	7.9400	9.6000	7.9400	9.6000	+15.663%	14	349	-64.063%
2026-02-13	8.9000	8.9000	8.3000	8.3000	-4.598%	14	350	-58.434%
2026-02-12	8.6800	8.7000	8.2500	8.7000	-24.545%	16	350	-60.345%
2026-02-11	11.5300	11.5300	11.5300	11.5300	-11.850%	1	350	-70.078%
2026-02-10	13.0800	13.0800	13.0800	13.0800	+8.728%	20	350	-73.624%
2026-02-09	12.0300	12.9800	12.0300	12.0300	+5.434%	5	350	-71.322%
2026-02-06	12.0500	12.0500	11.4100	11.4100	+3.727%	24	350	-69.763%
2026-02-05	14.0000	14.0000	11.0000	11.0000	-18.216%	31	348	-68.636%
2026-02-04	12.9800	14.0000	12.8000	13.4500	+160.659%	176	323	-74.349%
2026-02-03	4.7500	5.3500	4.7500	5.1600	-6.182%	23	211	-33.140%
2026-01-29	5.0700	5.5000	5.0700	5.5000	-18.519%	3	207	-37.273%
2026-01-28	6.8500	6.8500	6.7500	6.7500	+4.489%	6	206	-48.889%
2026-01-27	6.3100	6.4600	6.3100	6.4600	+3.360%	41	201	-46.594%
2026-01-26	6.4100	6.4100	6.0800	6.2500	-8.626%	19	160	-44.800%
2026-01-23	7.2300	7.2300	6.7000	6.8400	-0.146%	9	141	-49.561%
2026-01-22	6.6200	6.8500	6.6200	6.8500	+57.834%	34	133	-49.635%
2026-01-21	4.5000	4.5500	4.3400	4.3400	+2.358%	3	100	-20.507%
2026-01-20	4.2400	4.2400	4.2400	4.2400	-20.000%	3	99	-18.632%
2026-01-14	5.3000	5.3000	5.3000	5.3000	+16.484%	1	99	-34.906%
2026-01-13	4.5300	4.5900	4.5300	4.5500	-10.784%	4	98	-24.176%
2026-01-12	4.7000	5.1000	4.6500	5.1000	+15.909%	78	94	-32.353%
2026-01-09	4.3500	4.4000	4.3500	4.4000	+9.181%	2	29	-21.591%
2026-01-08	4.0300	4.0300	4.0300	4.0300	-0.739%	2	28	-14.392%
2026-01-07	4.0600	4.0600	4.0600	4.0600	-5.581%	5	28	-15.025%
2026-01-06	4.3000	4.3000	4.3000	4.3000	+3.614%	3	23	-19.767%
2026-01-05	4.1500	4.1500	4.1500	4.1500	+10.667%	2	18	-16.867%
2025-12-30	3.7500	3.7500	3.7500	3.7500	-1.575%	10	18	-8.000%
2025-12-26	3.8100	3.8100	3.8100	3.8100	+8.547%	1	8	-9.449%
2025-12-24	3.5100	3.5100	3.5100	3.5100	-12.250%	5	2	-1.709%
2025-12-19	4.0000	4.0000	4.0000	4.0000	0.000%	2	2	-13.750%