Dark

ENPH20260821P30
ENPH Aug 21 2026 30.00 Put (ENPH260821P00030000)
option OPRA

EOD

Jul 16, 2026

0.7200+38.462%(+0.2000)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5700	0.7200	0.5700	0.7200	+38.462%	104	1,780	0.000%
2026-07-15	0.4200	0.5700	0.4200	0.5200	-1.887%	76	1,752	+38.462%
2026-07-14	0.5900	0.5900	0.5100	0.5300	-24.286%	91	1,768	+35.849%
2026-07-13	0.6600	0.7500	0.6600	0.7000	+25.000%	53	1,798	+2.857%
2026-07-10	0.6400	0.6400	0.5500	0.5600	-9.677%	4	1,793	+28.571%
2026-07-09	0.6700	0.6700	0.6200	0.6200	-36.082%	3	1,793	+16.129%
2026-07-08	0.9000	0.9800	0.8800	0.9700	+2.105%	23	1,791	-25.773%
2026-07-07	0.7700	0.9900	0.7700	0.9500	+33.803%	317	1,772	-24.211%
2026-07-06	0.8800	0.9100	0.6700	0.7100	-19.318%	36	1,690	+1.408%
2026-07-02	0.6500	1.0900	0.6500	0.8800	+23.944%	489	1,350	-18.182%
2026-07-01	0.6100	0.7100	0.5800	0.7100	+18.333%	715	1,350	+1.408%
2026-06-30	0.5500	0.6800	0.5500	0.6000	-6.250%	46	648	+20.000%
2026-06-29	0.5800	0.6400	0.5700	0.6400	+4.918%	18	621	+12.500%
2026-06-26	0.6600	0.6600	0.5500	0.6100	-15.278%	5	621	+18.033%
2026-06-25	0.8000	0.8100	0.7200	0.7200	-2.703%	14	622	0.000%
2026-06-24	0.6700	0.7400	0.6500	0.7400	+15.625%	18	619	-2.703%
2026-06-23	0.5500	0.6600	0.5500	0.6400	+14.286%	91	636	+12.500%
2026-06-18	0.5600	0.5600	0.5600	0.5600	-6.667%	13	604	+28.571%
2026-06-17	0.6000	0.6000	0.6000	0.6000	0.000%	27	604	+20.000%
2026-06-16	0.6200	0.6200	0.6000	0.6000	+13.208%	6	604	+20.000%
2026-06-15	0.6400	0.6400	0.5000	0.5300	-14.516%	9	604	+35.849%
2026-06-12	0.6200	0.6200	0.6200	0.6200	-24.390%	1	601	+16.129%
2026-06-10	0.8100	0.8200	0.7200	0.8200	-18.000%	8	601	-12.195%
2026-06-09	0.6900	1.0000	0.5700	1.0000	+127.273%	15	602	-28.000%
2026-06-08	0.4400	0.4400	0.4400	0.4400	-29.032%	5	599	+63.636%
2026-06-05	0.4000	0.6200	0.4000	0.6200	+106.667%	31	604	+16.129%
2026-06-04	0.3700	0.4000	0.3000	0.3000	-21.053%	11	592	+140.000%
2026-06-03	0.3700	0.3800	0.3700	0.3800	+46.154%	14	592	+89.474%
2026-06-02	0.5200	0.5900	0.2600	0.2600	-40.909%	49	587	+176.923%
2026-06-01	0.3500	0.4400	0.3500	0.4400	+33.333%	3	608	+63.636%
2026-05-29	0.2900	0.3300	0.2700	0.3300	-21.429%	62	606	+118.182%
2026-05-28	0.3500	0.4200	0.3000	0.4200	-6.667%	9	626	+71.429%
2026-05-26	0.5000	0.5800	0.4500	0.4500	-18.182%	143	627	+60.000%
2026-05-22	0.7200	0.7200	0.5500	0.5500	-15.385%	38	732	+30.909%
2026-05-21	0.7500	0.9400	0.6400	0.6500	-26.966%	69	742	+10.769%
2026-05-20	1.1600	1.1600	0.8800	0.8900	-23.932%	291	742	-19.101%
2026-05-19	1.3000	1.5000	1.1700	1.1700	+1.739%	118	514	-38.462%
2026-05-18	1.1100	1.1500	1.0600	1.1500	+8.491%	32	514	-37.391%
2026-05-15	1.1100	1.2100	1.0400	1.0600	-12.397%	62	514	-32.075%
2026-05-14	1.6000	1.6000	1.1100	1.2100	-24.375%	47	502	-40.496%
2026-05-13	1.7400	1.7500	1.6000	1.6000	-31.915%	31	456	-55.000%
2026-05-12	2.3600	2.3600	2.3200	2.3500	0.000%	61	456	-69.362%
2026-05-11	2.0300	2.3500	2.0300	2.3500	-9.615%	5	456	-69.362%
2026-05-08	2.6300	2.6300	2.5000	2.6000	-4.412%	6	454	-72.308%
2026-05-07	2.5700	2.8500	2.3900	2.7200	+3.422%	12	454	-73.529%
2026-05-06	2.7100	2.7800	2.6300	2.6300	0.000%	13	454	-72.624%
2026-05-05	3.2000	3.2000	2.6100	2.6300	-27.147%	8	451	-72.624%
2026-05-04	3.7000	3.7800	3.6100	3.6100	+12.813%	9	457	-80.055%
2026-05-01	3.4000	3.4000	3.0600	3.2000	-11.111%	43	469	-77.500%
2026-04-30	3.6400	3.6400	3.5000	3.6000	-17.620%	84	469	-80.000%
2026-04-29	4.2000	4.6500	4.0500	4.3700	+30.448%	68	388	-83.524%
2026-04-28	3.4000	3.4000	3.3500	3.3500	+3.077%	74	351	-78.507%
2026-04-27	3.4000	3.5500	3.2000	3.2500	+1.562%	54	340	-77.846%
2026-04-24	3.0700	3.4000	3.0700	3.2000	-5.882%	7	344	-77.500%
2026-04-23	3.4500	3.5000	3.4000	3.4000	+1.493%	9	347	-78.824%
2026-04-22	3.6600	3.6600	3.3500	3.3500	+1.515%	103	348	-78.507%
2026-04-21	3.4500	3.5000	3.2000	3.3000	-14.286%	39	355	-78.182%
2026-04-20	3.9200	3.9200	3.8500	3.8500	-2.532%	3	355	-81.299%
2026-04-17	4.0500	4.0500	3.9100	3.9500	-11.236%	22	356	-81.772%
2026-04-16	4.4500	4.4500	4.4500	4.4500	+7.229%	10	336	-83.820%
2026-04-15	4.0000	4.1500	4.0000	4.1500	-11.702%	3	336	-82.651%
2026-04-10	4.6000	4.8000	4.6000	4.7000	+0.642%	23	336	-84.681%
2026-04-09	4.4200	4.7200	4.4200	4.6700	+8.605%	13	336	-84.582%
2026-04-08	4.0200	4.3000	4.0200	4.3000	-7.527%	7	340	-83.256%
2026-04-07	4.2500	4.9500	4.2500	4.6500	+13.415%	118	337	-84.516%
2026-04-06	3.9100	4.2100	3.9100	4.1000	+12.329%	40	274	-82.439%
2026-04-02	3.1000	3.6500	2.9600	3.6500	+26.298%	48	292	-80.274%
2026-04-01	2.8900	2.8900	2.8900	2.8900	-6.774%	1	292	-75.087%
2026-03-31	3.2000	3.2500	3.1000	3.1000	-16.442%	24	292	-76.774%
2026-03-30	3.2000	3.7100	3.2000	3.7100	+14.861%	22	273	-80.593%
2026-03-27	2.9000	3.2300	2.8600	3.2300	+30.769%	45	253	-77.709%
2026-03-25	2.4700	2.4700	2.4700	2.4700	-4.264%	5	247	-70.850%
2026-03-23	2.0200	2.5800	2.0200	2.5800	+15.179%	3	243	-72.093%
2026-03-19	2.2400	2.2400	2.2400	2.2400	+8.738%	1	241	-67.857%
2026-03-18	2.0600	2.0600	2.0600	2.0600	+3.000%	50	241	-65.049%
2026-03-17	2.0000	2.0000	2.0000	2.0000	+3.093%	4	203	-64.000%
2026-03-16	1.9400	1.9400	1.9400	1.9400	-20.816%	1	203	-62.887%
2026-03-12	2.5000	2.5000	2.4500	2.4500	+11.364%	2	203	-70.612%
2026-03-11	2.3900	2.4000	2.2000	2.2000	-21.147%	74	202	-67.273%
2026-03-09	3.0000	3.0000	2.7900	2.7900	-4.452%	3	172	-74.194%
2026-03-06	2.9200	2.9200	2.9200	2.9200	+22.689%	1	170	-75.342%
2026-02-27	2.0000	2.4000	2.0000	2.3800	+35.227%	66	169	-69.748%
2026-02-26	1.6400	1.7600	1.6300	1.7600	+23.944%	3	166	-59.091%
2026-02-25	1.4200	1.4200	1.4200	1.4200	-22.826%	2	164	-49.296%
2026-02-18	1.8400	1.8400	1.8400	1.8400	-8.458%	2	164	-60.870%
2026-02-17	2.0100	2.0100	2.0100	2.0100	-3.828%	5	166	-64.179%
2026-02-13	2.0900	2.0900	2.0900	2.0900	+0.966%	108	65	-65.550%
2026-02-12	2.0700	2.0700	2.0700	2.0700	+31.013%	1	65	-65.217%
2026-02-11	1.5800	1.5800	1.5800	1.5800	-1.250%	2	65	-54.430%
2026-02-06	1.5900	1.6300	1.4600	1.6000	+0.629%	5	63	-55.000%
2026-02-05	1.6900	1.6900	1.5900	1.5900	+3.922%	11	61	-54.717%
2026-02-04	1.5400	1.5400	1.4200	1.5300	-58.871%	12	54	-52.941%
2026-02-02	3.4400	3.8000	3.4400	3.7200	+6.286%	10	57	-80.645%
2026-01-30	3.3500	3.6000	3.3500	3.5000	+4.478%	25	51	-79.429%
2026-01-29	3.3500	3.3500	3.3500	3.3500	+16.725%	6	47	-78.507%
2026-01-22	3.2000	3.2000	2.8700	2.8700	-29.136%	13	46	-74.913%
2026-01-21	4.0500	4.0500	4.0500	4.0500	+1.250%	2	36	-82.222%
2026-01-20	4.0000	4.0000	4.0000	4.0000	-2.913%	1	34	-82.000%
2026-01-16	4.1200	4.1200	4.1200	4.1200	+3.000%	10	23	-82.524%
2026-01-15	4.0000	4.0000	4.0000	4.0000	+9.589%	1	23	-82.000%
2026-01-12	3.5000	3.6500	3.5000	3.6500	-8.750%	6	22	-80.274%
2026-01-09	4.0000	4.0000	4.0000	4.0000	-1.235%	2	18	-82.000%
2026-01-08	3.9500	4.0500	3.9500	4.0500	-4.706%	3	16	-82.222%
2026-01-06	4.2500	4.2500	4.2500	4.2500	-6.593%	1	13	-83.059%
2026-01-05	4.5500	4.5500	4.5500	4.5500	+1.562%	2	10	-84.176%
2026-01-02	4.6300	4.7700	4.4800	4.4800	-13.010%	7	10	-83.929%
2025-12-31	5.1500	5.1500	5.1500	5.1500	+7.292%	2	1	-86.019%
2025-12-29	4.8000	4.8000	4.8000	4.8000	0.000%	1	1	-85.000%