Dark

ENPH20260821C55
ENPH Aug 21 2026 55.00 Call (ENPH260821C00055000)
option OPRA

EOD

Jul 16, 2026

1.37-35.681%(-0.76)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.6900	1.6900	1.3300	1.3700	-35.681%	62	1,428	0.000%
2026-07-15	2.4000	2.5500	1.7900	2.1300	-11.618%	77	1,424	-35.681%
2026-07-14	2.4000	2.8000	2.3300	2.4100	+16.425%	183	1,433	-43.154%
2026-07-13	2.1600	2.3500	1.9500	2.0700	-30.068%	317	1,334	-33.816%
2026-07-10	3.0900	3.1200	2.8500	2.9600	+5.338%	57	1,283	-53.716%
2026-07-09	2.8500	3.3000	2.7900	2.8100	+20.085%	51	1,280	-51.246%
2026-07-08	2.0200	2.3400	1.8500	2.3400	-4.490%	159	1,261	-41.453%
2026-07-07	2.7700	2.7700	2.0400	2.4500	-19.672%	36	1,389	-44.082%
2026-07-06	2.3500	3.5400	2.2400	3.0500	+12.963%	204	1,404	-55.082%
2026-07-02	4.1000	4.2400	2.5800	2.7000	-34.783%	275	1,448	-49.259%
2026-07-01	5.2000	5.9500	4.1400	4.1400	-21.739%	200	1,448	-66.908%
2026-06-30	6.2600	6.5500	4.4500	5.2900	+12.553%	501	1,476	-74.102%
2026-06-29	4.4500	4.9500	3.5000	4.7000	+8.046%	33	1,203	-70.851%
2026-06-26	4.7000	4.7300	4.2300	4.3500	+1.874%	35	1,198	-68.506%
2026-06-25	4.8400	4.8400	3.6000	4.2700	-9.149%	180	1,203	-67.916%
2026-06-24	4.8000	5.5000	4.3500	4.7000	+9.302%	49	1,078	-70.851%
2026-06-23	5.6000	6.0000	4.3000	4.3000	-40.278%	148	1,092	-68.140%
2026-06-22	7.1900	8.7000	7.0000	7.2000	-1.370%	289	1,115	-80.972%
2026-06-18	5.4000	7.3000	5.4000	7.3000	+47.475%	337	1,151	-81.233%
2026-06-17	5.8300	6.5100	4.8700	4.9500	-18.852%	67	1,151	-72.323%
2026-06-16	7.2900	7.8600	6.0000	6.1000	-16.209%	135	1,151	-77.541%
2026-06-15	8.5800	8.5800	6.5000	7.2800	-16.129%	298	1,118	-81.181%
2026-06-12	8.7500	8.8000	8.6700	8.6800	-4.615%	4	1,053	-84.217%
2026-06-11	7.7500	9.1000	7.7500	9.1000	+22.807%	72	1,052	-84.945%
2026-06-10	7.4500	7.4900	7.4000	7.4100	-12.308%	20	1,026	-81.511%
2026-06-09	10.8000	11.5500	6.7800	8.4500	-22.831%	139	1,034	-83.787%
2026-06-08	11.0500	11.8600	10.9400	10.9500	-0.905%	55	1,002	-87.489%
2026-06-05	16.2400	16.2400	10.9000	11.0500	-44.389%	36	999	-87.602%
2026-06-04	19.8700	19.8700	19.8700	19.8700	+1.897%	1	995	-93.105%
2026-06-03	22.1000	22.1000	19.5000	19.5000	-14.586%	12	996	-92.974%
2026-06-02	18.0000	22.8300	18.0000	22.8300	+41.801%	18	999	-93.999%
2026-06-01	17.4700	17.4700	14.9000	16.1000	-19.500%	57	996	-91.491%
2026-05-29	22.1500	22.5000	19.2300	20.0000	-3.985%	20	1,000	-93.150%
2026-05-28	20.1500	22.8100	20.1500	20.8300	-5.361%	29	1,012	-93.423%
2026-05-27	20.2500	23.3800	20.2500	22.0100	+16.578%	33	1,016	-93.776%
2026-05-26	17.4200	19.9000	17.4200	18.8800	+13.462%	15	1,016	-92.744%
2026-05-22	14.7500	17.0000	14.7500	16.6400	+11.304%	61	1,056	-91.767%
2026-05-21	10.7100	15.6000	10.1500	14.9500	+69.501%	115	1,051	-90.836%
2026-05-20	6.2300	9.4700	6.2300	8.8200	+46.755%	128	1,051	-84.467%
2026-05-19	6.2500	6.2500	5.2000	6.0100	-7.538%	34	1,093	-77.205%
2026-05-18	8.1000	8.5000	6.5000	6.5000	-30.481%	108	1,093	-78.923%
2026-05-15	6.3500	9.9200	6.3500	9.3500	+57.143%	193	1,093	-85.348%
2026-05-14	2.7500	7.0000	2.7500	5.9500	+80.303%	66	1,063	-76.975%
2026-05-13	2.6400	3.3500	2.6400	3.3000	+106.250%	167	990	-58.485%
2026-05-12	1.5000	1.6000	1.5000	1.6000	-16.230%	5	990	-14.375%
2026-05-11	1.6400	2.2700	1.6400	1.9100	+36.429%	52	990	-28.272%
2026-05-08	1.4000	1.4000	1.4000	1.4000	+1.449%	9	960	-2.143%
2026-05-06	1.3500	1.4600	1.3100	1.3800	-2.817%	68	960	-0.725%
2026-05-05	0.9700	1.4200	0.9700	1.4200	+77.500%	92	949	-3.521%
2026-05-04	0.8000	0.8000	0.8000	0.8000	-21.569%	4	959	+71.250%
2026-05-01	1.0200	1.0200	1.0200	1.0200	-2.857%	10	968	+34.314%
2026-04-30	0.8100	1.0500	0.8000	1.0500	+52.174%	158	968	+30.476%
2026-04-29	1.3000	1.3000	0.6000	0.6900	-54.305%	159	831	+98.551%
2026-04-28	1.5300	1.5300	1.5100	1.5100	-13.218%	2	806	-9.272%
2026-04-27	1.6400	1.7400	1.5300	1.7400	-7.447%	9	806	-21.264%
2026-04-24	1.6000	1.8800	1.6000	1.8800	-2.591%	22	808	-27.128%
2026-04-23	1.8000	1.9300	1.8000	1.9300	+16.970%	22	829	-29.016%
2026-04-22	1.6000	1.6500	1.6000	1.6500	+13.014%	38	828	-16.970%
2026-04-21	1.4600	1.4600	1.4600	1.4600	+8.148%	1	817	-6.164%
2026-04-20	0.9000	1.3900	0.9000	1.3500	+19.469%	63	817	+1.481%
2026-04-17	1.0200	1.1500	1.0200	1.1300	+13.000%	68	830	+21.239%
2026-04-16	1.0400	1.0700	0.9500	1.0000	-9.910%	65	772	+37.000%
2026-04-15	1.1700	1.2500	1.0900	1.1100	+15.625%	208	764	+23.423%
2026-04-14	1.0500	1.0500	0.9600	0.9600	+6.667%	4	561	+42.708%
2026-04-13	0.9400	0.9400	0.9000	0.9000	-4.255%	3	561	+52.222%
2026-04-10	1.0400	1.0400	0.9400	0.9400	-4.082%	5	561	+45.745%
2026-04-09	1.0800	1.0800	0.9300	0.9800	-19.672%	55	564	+39.796%
2026-04-08	1.0800	1.2900	1.0800	1.2200	+6.087%	3	541	+12.295%
2026-04-07	1.2800	1.2800	1.1500	1.1500	-20.690%	14	540	+19.130%
2026-04-06	1.5900	1.5900	1.4500	1.4500	-20.330%	7	532	-5.517%
2026-04-02	2.3200	2.3700	1.8200	1.8200	-22.881%	11	528	-24.725%
2026-04-01	2.3900	2.4900	2.3600	2.3600	+0.855%	3	528	-41.949%
2026-03-31	2.0600	2.3400	2.0600	2.3400	+22.513%	4	525	-41.453%
2026-03-30	2.3800	2.3800	1.9100	1.9100	-33.449%	22	523	-28.272%
2026-03-27	2.7100	2.8700	2.7100	2.8700	-28.250%	2	523	-52.265%
2026-03-25	3.2000	4.0000	3.2000	4.0000	+15.607%	65	522	-65.750%
2026-03-24	3.5000	3.6000	3.2500	3.4600	-13.283%	111	527	-60.405%
2026-03-23	4.9000	4.9000	3.9900	3.9900	-14.561%	7	426	-65.664%
2026-03-20	5.5000	5.5000	4.6700	4.6700	-8.789%	66	424	-70.664%
2026-03-19	5.1200	5.1200	5.1200	5.1200	+10.108%	1	417	-73.242%
2026-03-17	5.3100	5.3100	4.6200	4.6500	-16.964%	129	416	-70.538%
2026-03-16	5.4000	5.6000	5.4000	5.6000	+16.667%	20	314	-75.536%
2026-03-13	5.5000	5.5000	4.8000	4.8000	+1.053%	16	309	-71.458%
2026-03-11	4.6700	4.7500	4.6700	4.7500	+26.667%	3	293	-71.158%
2026-03-09	3.4900	3.8000	3.4900	3.7500	+3.306%	174	292	-63.467%
2026-03-06	3.6500	3.6500	3.5500	3.6300	-2.681%	5	179	-62.259%
2026-03-05	4.0500	4.0500	3.7300	3.7300	-15.227%	10	176	-63.271%
2026-03-04	4.4000	4.4000	4.4000	4.4000	-2.222%	2	169	-68.864%
2026-03-03	4.4000	4.5000	4.4000	4.5000	-9.639%	3	171	-69.556%
2026-03-02	5.2000	5.5000	4.9800	4.9800	+20.000%	9	170	-72.490%
2026-02-27	4.1500	4.1500	4.1500	4.1500	-27.826%	1	161	-66.988%
2026-02-26	6.4000	6.4000	5.7500	5.7500	-19.580%	2	162	-76.174%
2026-02-25	7.3000	7.3000	7.1500	7.1500	-10.176%	21	175	-80.839%
2026-02-24	7.2000	7.9600	7.2000	7.9600	+22.840%	3	175	-82.789%
2026-02-23	5.7000	6.4800	5.7000	6.4800	+7.107%	2	172	-78.858%
2026-02-20	5.7200	6.1000	5.7200	6.0500	+15.458%	3	172	-77.355%
2026-02-19	5.2400	5.2400	5.2400	5.2400	-16.427%	1	169	-73.855%
2026-02-18	6.2700	6.2700	6.2700	6.2700	+16.111%	10	168	-78.150%
2026-02-17	5.4000	5.4000	5.3500	5.4000	+6.090%	12	158	-74.630%
2026-02-12	5.3800	5.3800	5.0900	5.0900	-32.133%	3	147	-73.084%
2026-02-10	8.0000	8.0000	7.5000	7.5000	-6.716%	2	146	-81.733%
2026-02-09	7.6000	8.0400	7.3500	8.0400	+7.200%	15	147	-82.960%
2026-02-06	8.2700	8.3100	7.2000	7.5000	+8.696%	21	132	-81.733%
2026-02-05	8.0000	8.0000	6.9000	6.9000	-20.598%	7	116	-80.145%
2026-02-04	7.8100	9.6500	7.7500	8.6900	+250.403%	112	111	-84.235%
2026-02-02	2.4800	2.4800	2.4800	2.4800	-44.643%	1	2	-44.758%
2026-01-23	4.4800	4.4800	4.4800	4.4800	0.000%	1	1	-69.420%