Dark

ENPH20260821C50
ENPH Aug 21 2026 50.00 Call (ENPH260821C00050000)
option OPRA

EOD

Jul 16, 2026

2.15-32.813%(-1.05)817

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.6900	2.7100	2.1500	2.1500	-32.813%	817	3,287	0.000%
2026-07-15	3.7500	4.2500	3.0000	3.2000	-12.329%	131	3,124	-32.813%
2026-07-14	3.4800	4.0000	3.4800	3.6500	+14.420%	102	3,140	-41.096%
2026-07-13	3.3800	3.4000	2.9100	3.1900	-20.250%	265	3,124	-32.602%
2026-07-10	4.1000	4.7500	4.0000	4.0000	-4.077%	470	3,227	-46.250%
2026-07-09	4.0000	4.7500	4.0000	4.1700	+20.870%	93	2,946	-48.441%
2026-07-08	3.2700	3.5000	2.7000	3.4500	-1.429%	51	2,945	-37.681%
2026-07-07	4.0300	4.2000	3.0000	3.5000	-18.605%	286	2,933	-38.571%
2026-07-06	3.6500	5.0000	3.6000	4.3000	+14.667%	601	2,859	-50.000%
2026-07-02	5.7500	5.9000	3.6400	3.7500	-35.345%	1,608	2,272	-42.667%
2026-07-01	7.6900	7.6900	5.7000	5.8000	-17.143%	339	2,272	-62.931%
2026-06-30	8.5000	8.8000	5.8500	7.0000	+9.375%	524	2,162	-69.286%
2026-06-29	5.8400	6.6500	5.0000	6.4000	+5.785%	52	2,046	-66.406%
2026-06-26	5.9000	6.2500	5.6900	6.0500	-3.968%	562	2,052	-64.463%
2026-06-25	6.5600	6.5600	5.0000	6.3000	+6.780%	636	2,091	-65.873%
2026-06-24	7.2000	7.3500	5.9000	5.9000	-3.279%	200	1,665	-63.559%
2026-06-23	7.7500	8.3000	5.7200	6.1000	-35.450%	193	1,557	-64.754%
2026-06-22	8.9400	10.7200	8.9400	9.4500	+2.717%	154	1,455	-77.249%
2026-06-18	7.3000	9.4400	7.3000	9.2000	+35.294%	89	1,446	-76.630%
2026-06-17	7.4000	8.2500	6.7500	6.8000	-15.000%	70	1,446	-68.382%
2026-06-16	10.7000	10.7000	7.9000	8.0000	-15.254%	22	1,446	-73.125%
2026-06-15	9.2400	9.4400	8.5000	9.4400	-14.182%	19	1,453	-77.225%
2026-06-12	11.5300	11.5300	10.1800	11.0000	-2.222%	10	1,457	-80.455%
2026-06-11	9.7700	11.2500	9.5500	11.2500	+20.321%	10	1,458	-80.889%
2026-06-10	11.0000	11.0000	9.2300	9.3500	-14.220%	779	1,462	-77.005%
2026-06-09	12.4300	12.4300	8.4000	10.9000	-16.984%	922	2,159	-80.275%
2026-06-08	14.7500	14.7500	13.1000	13.1300	-1.574%	29	1,396	-83.625%
2026-06-05	17.3500	17.3500	13.1500	13.3400	-40.869%	36	1,372	-83.883%
2026-06-04	22.5600	22.5600	22.5600	22.5600	-1.183%	1	1,371	-90.470%
2026-06-03	24.2000	24.4100	22.3800	22.8300	-11.683%	59	1,371	-90.583%
2026-06-02	18.4800	26.6000	18.4800	25.8500	+36.412%	58	1,353	-91.683%
2026-06-01	18.0000	19.4000	17.9400	18.9500	-18.248%	36	1,345	-88.654%
2026-05-29	25.6000	25.6000	22.6300	23.1800	-3.738%	21	1,362	-90.725%
2026-05-28	23.9500	25.5200	23.3100	24.0800	-4.822%	40	1,365	-91.071%
2026-05-27	21.4700	26.0400	21.4700	25.3000	+11.356%	87	1,366	-91.502%
2026-05-26	20.8000	22.9400	20.0000	22.7200	+16.632%	33	1,376	-90.537%
2026-05-22	18.3300	19.6500	18.3300	19.4800	+5.525%	133	1,421	-88.963%
2026-05-21	13.0000	18.5000	12.8300	18.4600	+59.138%	207	1,478	-88.353%
2026-05-20	8.0000	11.6000	7.9000	11.6000	+52.632%	157	1,478	-81.466%
2026-05-19	7.6500	7.6500	6.5200	7.6000	-12.442%	122	1,350	-71.711%
2026-05-18	11.2700	11.2700	8.2000	8.6800	-26.441%	188	1,350	-75.230%
2026-05-15	6.7700	11.8000	6.5000	11.8000	+58.389%	796	1,350	-81.780%
2026-05-14	4.2200	8.4900	3.5000	7.4500	+65.556%	1,313	1,465	-71.141%
2026-05-13	2.7100	4.5000	2.7100	4.5000	+75.097%	291	461	-52.222%
2026-05-12	2.4000	2.6000	2.1000	2.5700	-2.281%	885	461	-16.342%
2026-05-11	2.2200	3.3000	2.2200	2.6300	+25.238%	200	461	-18.251%
2026-05-08	1.8700	2.1700	1.8700	2.1000	+19.318%	109	369	+2.381%
2026-05-07	2.0900	2.2900	1.7400	1.7600	-11.111%	80	369	+22.159%
2026-05-06	1.8800	2.0200	1.7700	1.9800	-3.415%	57	384	+8.586%
2026-05-05	1.2900	2.1100	1.2900	2.0500	+64.000%	8	362	+4.878%
2026-05-04	1.2000	1.2500	1.1900	1.2500	-16.667%	8	362	+72.000%
2026-05-01	1.4000	1.5900	1.3800	1.5000	+7.143%	7	352	+43.333%
2026-04-30	1.2000	1.4000	1.2000	1.4000	+26.126%	18	352	+53.571%
2026-04-29	1.2000	1.2000	0.9000	1.1100	-48.131%	46	351	+93.694%
2026-04-28	2.3000	2.3000	2.1400	2.1400	-10.833%	2	344	+0.467%
2026-04-27	2.0500	2.4400	2.0500	2.4000	-4.762%	6	344	-10.417%
2026-04-24	2.6500	2.6500	2.4300	2.5200	-5.263%	68	346	-14.683%
2026-04-23	2.4000	2.6600	2.3500	2.6600	+10.833%	53	321	-19.173%
2026-04-22	2.4000	2.4000	2.1300	2.4000	+19.403%	18	317	-10.417%
2026-04-21	2.2500	2.2500	2.0100	2.0100	+3.077%	5	310	+6.965%
2026-04-20	1.6000	1.9500	1.6000	1.9500	+21.118%	19	310	+10.256%
2026-04-17	1.5400	1.6200	1.5400	1.6100	+10.274%	9	311	+33.540%
2026-04-16	1.5000	1.5000	1.3500	1.4600	-11.515%	11	304	+47.260%
2026-04-15	1.7000	1.7000	1.6500	1.6500	+15.385%	9	305	+30.303%
2026-04-14	1.5500	1.5500	1.4300	1.4300	+5.147%	7	308	+50.350%
2026-04-13	1.3700	1.4800	1.3600	1.3600	+0.741%	5	303	+58.088%
2026-04-10	1.4000	1.4500	1.3500	1.3500	-3.571%	25	305	+59.259%
2026-04-09	1.6300	1.6300	1.4000	1.4000	-15.152%	42	302	+53.571%
2026-04-08	1.8000	2.0000	1.6500	1.6500	+4.430%	37	287	+30.303%
2026-04-07	1.9400	1.9400	1.5200	1.5800	-21.393%	15	287	+36.076%
2026-04-06	2.5000	2.5000	2.0100	2.0100	-19.277%	28	283	+6.965%
2026-04-02	3.2500	3.2500	2.4900	2.4900	-29.661%	28	256	-13.655%
2026-04-01	3.4000	3.5400	3.4000	3.5400	+10.625%	19	256	-39.266%
2026-03-31	2.6000	3.3000	2.6000	3.2000	+19.403%	31	254	-32.813%
2026-03-30	3.5500	3.5500	2.6800	2.6800	-17.538%	25	256	-19.776%
2026-03-27	3.9400	3.9400	3.2500	3.2500	-36.893%	16	261	-33.846%
2026-03-26	5.1000	5.1500	5.1000	5.1500	+7.292%	5	263	-58.252%
2026-03-25	4.8000	4.8000	4.8000	4.8000	+0.209%	5	261	-55.208%
2026-03-24	4.7900	4.7900	4.7900	4.7900	-19.088%	1	256	-55.115%
2026-03-23	5.9500	6.0000	5.9200	5.9200	-10.843%	24	257	-63.682%
2026-03-20	7.2300	7.4500	6.6000	6.6400	+1.374%	6	268	-67.620%
2026-03-19	5.5500	6.5500	5.5500	6.5500	+20.183%	53	271	-67.176%
2026-03-18	6.1000	6.1000	5.4500	5.4500	-10.656%	23	304	-60.550%
2026-03-17	6.5000	6.5000	6.0600	6.1000	-10.949%	27	308	-64.754%
2026-03-16	7.3300	7.3300	6.8500	6.8500	+10.129%	4	292	-68.613%
2026-03-13	7.0000	7.0000	6.2100	6.2200	+16.262%	18	292	-65.434%
2026-03-12	5.3500	5.3500	5.3500	5.3500	-14.809%	7	288	-59.813%
2026-03-11	6.2800	6.2800	6.2800	6.2800	+3.802%	1	288	-65.764%
2026-03-10	5.5000	6.0500	5.5000	6.0500	+28.723%	5	288	-64.463%
2026-03-09	4.5500	4.8000	4.5500	4.7000	-0.424%	11	291	-54.255%
2026-03-06	4.6900	4.8000	4.6900	4.7200	-7.087%	9	285	-54.449%
2026-03-05	5.3000	5.4000	5.0000	5.0800	-11.189%	34	285	-57.677%
2026-03-03	6.0300	6.0300	5.6500	5.7200	-9.921%	3	261	-62.413%
2026-03-02	6.7500	7.0500	6.3500	6.3500	+20.493%	45	261	-66.142%
2026-02-27	6.8600	6.8600	5.2700	5.2700	-28.784%	118	232	-59.203%
2026-02-26	7.9100	7.9100	7.3500	7.4000	-18.681%	13	226	-70.946%
2026-02-25	9.8400	9.8400	9.1000	9.1000	-2.045%	10	224	-76.374%
2026-02-24	9.5000	9.6500	9.2900	9.2900	+23.867%	84	224	-76.857%
2026-02-23	7.4600	7.5000	7.4600	7.5000	+0.134%	2	208	-71.333%
2026-02-20	7.2700	7.4900	7.2700	7.4900	+10.147%	4	206	-71.295%
2026-02-19	6.8000	6.8000	6.8000	6.8000	+5.426%	5	204	-68.382%
2026-02-13	6.5000	6.9500	6.4500	6.4500	-5.286%	4	205	-66.667%
2026-02-12	9.0500	9.0500	6.4000	6.8100	-26.378%	51	205	-68.429%
2026-02-11	9.3500	9.3500	9.2000	9.2500	-11.058%	34	204	-76.757%
2026-02-10	10.3100	10.4000	10.3100	10.4000	+1.463%	10	172	-79.327%
2026-02-09	9.6500	10.6000	9.3800	10.2500	+2.500%	21	162	-79.024%
2026-02-06	10.1900	10.1900	8.8700	10.0000	+12.994%	33	144	-78.500%
2026-02-05	10.4600	10.4600	8.8200	8.8500	-26.495%	28	132	-75.706%
2026-02-04	9.6000	12.0400	9.6000	12.0400	+186.667%	101	117	-82.143%
2026-02-03	4.2000	4.2000	4.2000	4.2000	-20.000%	32	88	-48.810%
2026-01-28	5.2500	5.2500	5.2500	5.2500	+2.740%	4	59	-59.048%
2026-01-27	5.1100	5.1100	5.1100	5.1100	+8.723%	1	55	-57.926%
2026-01-26	4.9000	4.9000	4.7000	4.7000	-22.314%	13	54	-54.255%
2026-01-23	5.8500	6.0500	5.8500	6.0500	+12.873%	6	63	-64.463%
2026-01-22	4.0700	5.3600	4.0700	5.3600	+78.667%	48	62	-59.888%
2026-01-20	3.0000	3.0000	3.0000	3.0000	-14.286%	1	24	-28.333%
2026-01-16	3.5000	3.5000	3.5000	3.5000	-0.285%	2	24	-38.571%
2026-01-13	3.6100	3.6100	3.4400	3.5100	-13.759%	17	24	-38.746%
2026-01-12	3.6600	4.0700	3.6600	4.0700	+19.006%	7	14	-47.174%
2026-01-09	3.7500	3.7500	3.3500	3.4200	+10.680%	11	7	-37.135%
2026-01-07	3.0900	3.0900	3.0900	3.0900	0.000%	1	1	-30.421%