Dark

ENPH20260821P40
ENPH Aug 21 2026 40.00 Put (ENPH260821P00040000)
option OPRA

EOD

Jul 16, 2026

4.07+23.708%(+0.78)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.7400	4.1000	3.5000	4.0700	+23.708%	222	7,670	0.000%
2026-07-15	2.7900	3.6500	2.7900	3.2900	+9.302%	269	7,591	+23.708%
2026-07-14	3.2500	3.2500	2.8900	3.0100	-20.789%	62	7,467	+35.216%
2026-07-13	3.5500	3.9000	3.5500	3.8000	+16.923%	753	7,433	+7.105%
2026-07-10	3.2500	3.2500	3.1400	3.2500	-4.412%	23	7,240	+25.231%
2026-07-09	3.4600	3.4600	3.0300	3.4000	-20.000%	52	7,230	+19.706%
2026-07-08	4.3000	4.7200	4.2000	4.2500	+3.659%	56	7,226	-4.235%
2026-07-07	4.0000	4.6500	3.8800	4.1000	+17.143%	430	7,231	-0.732%
2026-07-06	4.2400	4.2400	3.3600	3.5000	-18.605%	38	7,267	+16.286%
2026-07-02	3.4700	4.6200	3.4700	4.3000	+31.498%	496	7,123	-5.349%
2026-07-01	2.9700	3.2700	2.5500	3.2700	+15.548%	66	7,123	+24.465%
2026-06-30	2.5000	3.0500	2.5000	2.8300	-1.394%	17	7,106	+43.816%
2026-06-29	3.2000	3.4500	2.8600	2.8700	-6.818%	39	7,101	+41.812%
2026-06-26	3.1000	3.3300	3.0700	3.0800	-5.231%	21	7,092	+32.143%
2026-06-25	3.0000	4.0000	3.0000	3.2500	+1.562%	86	7,087	+25.231%
2026-06-24	3.3500	3.3500	2.8000	3.2000	-4.478%	11	7,079	+27.188%
2026-06-23	3.0000	3.3500	2.6700	3.3500	+43.777%	72	7,071	+21.493%
2026-06-22	2.4100	2.5000	1.9500	2.3300	-6.048%	59	7,048	+74.678%
2026-06-18	3.1500	3.1500	2.4400	2.4800	-23.220%	12	7,042	+64.113%
2026-06-17	2.8100	3.2300	2.8100	3.2300	+19.630%	27	7,042	+26.006%
2026-06-16	2.5500	2.7000	2.4300	2.7000	+14.407%	11	7,042	+50.741%
2026-06-15	2.1500	2.5800	2.1500	2.3600	-1.667%	17	7,038	+72.458%
2026-06-12	2.6600	2.6600	2.4000	2.4000	-12.409%	6	7,031	+69.583%
2026-06-11	3.1500	3.1500	2.7400	2.7400	-16.970%	13	7,036	+48.540%
2026-06-10	3.3000	3.3300	3.1000	3.3000	+2.167%	48	7,035	+23.333%
2026-06-09	2.7200	4.0000	2.2200	3.2300	+44.843%	1,126	7,004	+26.006%
2026-06-08	2.1000	2.2300	2.0400	2.2300	-8.607%	10	6,644	+82.511%
2026-06-05	1.8000	2.4400	1.7900	2.4400	+103.333%	4,095	6,639	+66.803%
2026-06-04	1.4500	1.4500	1.1300	1.2000	-4.000%	223	3,536	+239.167%
2026-06-02	1.4300	1.5300	1.2500	1.2500	-31.319%	13	3,600	+225.600%
2026-06-01	1.6500	1.8200	1.5700	1.8200	+43.307%	102	3,593	+123.626%
2026-05-29	1.1600	1.3000	1.0900	1.2700	+4.959%	1,033	3,587	+220.472%
2026-05-28	1.3900	1.4800	1.1900	1.2100	-8.333%	52	2,894	+236.364%
2026-05-27	1.5700	1.5700	1.2500	1.3200	-17.500%	510	2,900	+208.333%
2026-05-26	1.8600	1.8800	1.5800	1.6000	-11.111%	237	2,880	+154.375%
2026-05-22	2.1400	2.1400	1.8000	1.8000	-21.397%	62	2,912	+126.111%
2026-05-21	3.0000	3.0000	2.1000	2.2900	-28.438%	80	2,795	+77.729%
2026-05-20	3.5500	3.5500	3.1500	3.2000	-25.408%	1,532	2,795	+27.188%
2026-05-19	4.2700	4.4000	4.1500	4.2900	+9.160%	52	1,208	-5.128%
2026-05-18	3.7500	3.9500	3.6500	3.9300	+13.913%	262	1,208	+3.562%
2026-05-15	4.5800	4.5800	3.3900	3.4500	-15.854%	48	1,208	+17.971%
2026-05-14	5.2500	5.3000	3.9000	4.1000	-21.905%	932	1,187	-0.732%
2026-05-13	6.2500	6.2500	5.2500	5.2500	-28.082%	18	378	-22.476%
2026-05-11	6.6000	7.3000	6.6000	7.3000	-5.072%	12	378	-44.247%
2026-05-08	7.6900	7.6900	7.6900	7.6900	-8.994%	1	407	-47.074%
2026-05-07	8.4500	8.4500	8.4500	8.4500	0.000%	27	406	-51.834%
2026-05-06	8.4500	8.5500	8.4500	8.4500	+8.333%	54	379	-51.834%
2026-05-05	7.8000	7.8000	7.8000	7.8000	-20.408%	6	347	-47.821%
2026-05-04	9.8000	9.8000	9.8000	9.8000	-12.108%	3	347	-58.469%
2026-04-29	10.3000	11.1500	10.3000	11.1500	+23.204%	45	349	-63.498%
2026-04-28	8.9600	9.0500	8.9500	9.0500	-1.093%	8	344	-55.028%
2026-04-27	9.0500	9.1500	9.0500	9.1500	+5.172%	44	345	-55.519%
2026-04-24	8.7500	8.7500	8.7000	8.7000	-2.466%	22	345	-53.218%
2026-04-22	8.9200	8.9200	8.9200	8.9200	-8.700%	2	328	-54.372%
2026-04-21	9.7700	9.7700	9.7700	9.7700	-8.263%	10	327	-58.342%
2026-04-15	10.6500	10.6500	10.6500	10.6500	+0.472%	24	327	-61.784%
2026-04-14	9.8500	10.6000	9.8500	10.6000	-2.304%	51	327	-61.604%
2026-04-09	10.8500	10.8500	10.8500	10.8500	-4.825%	1	377	-62.488%
2026-04-07	11.4500	11.4500	11.3500	11.4000	+12.426%	32	378	-64.298%
2026-04-06	10.1300	10.1400	10.1300	10.1400	+12.667%	2	379	-59.862%
2026-04-02	8.1000	9.0000	8.1000	9.0000	+17.647%	35	401	-54.778%
2026-04-01	7.2500	7.6500	7.2500	7.6500	-15.188%	11	401	-46.797%
2026-03-30	9.0200	9.0200	9.0200	9.0200	+8.937%	3	390	-54.878%
2026-03-27	8.2800	8.2800	8.2800	8.2800	+35.294%	1	390	-50.845%
2026-03-25	6.4500	6.4500	6.1200	6.1200	-7.273%	15	390	-33.497%
2026-03-24	6.6000	6.6000	6.6000	6.6000	-0.752%	2	375	-38.333%
2026-03-23	6.3000	6.7000	6.3000	6.6500	+27.885%	7	377	-38.797%
2026-03-20	5.2000	5.2000	5.2000	5.2000	-18.623%	8	375	-21.731%
2026-03-19	6.0500	6.3900	6.0000	6.3900	+15.135%	23	369	-36.307%
2026-03-17	5.2000	5.5500	5.2000	5.5500	+4.915%	2	367	-26.667%
2026-03-16	5.1500	5.2900	5.1500	5.2900	-8.950%	14	366	-23.062%
2026-03-13	5.8100	5.8100	5.8100	5.8100	-10.615%	3	362	-29.948%
2026-03-12	6.5000	6.5000	6.5000	6.5000	+9.983%	1	359	-37.385%
2026-03-11	5.7500	5.9500	5.7500	5.9100	-18.370%	10	359	-31.134%
2026-03-09	7.8500	7.8500	7.2400	7.2400	-1.093%	4	360	-43.785%
2026-03-06	7.3500	7.4500	7.3200	7.3200	+10.075%	31	359	-44.399%
2026-03-05	6.6500	6.6500	6.6500	6.6500	+15.652%	2	354	-38.797%
2026-03-02	5.6500	5.7600	5.6000	5.7500	+9.524%	59	353	-29.217%
2026-02-26	5.2500	5.2500	5.2500	5.2500	+19.318%	1	312	-22.476%
2026-02-25	4.4000	4.4000	4.4000	4.4000	-2.222%	5	312	-7.500%
2026-02-24	4.7900	4.7900	4.4000	4.5000	-9.091%	7	312	-9.556%
2026-02-23	5.3000	5.3000	4.9500	4.9500	-6.604%	75	306	-17.778%
2026-02-20	5.1300	5.3000	5.1300	5.3000	+2.913%	12	231	-23.208%
2026-02-18	5.1500	5.3300	5.1500	5.1500	-14.167%	17	229	-20.971%
2026-02-17	6.0000	6.0000	6.0000	6.0000	-0.166%	5	212	-32.167%
2026-02-13	6.0100	6.0100	6.0100	6.0100	+0.167%	15	197	-32.280%
2026-02-12	5.1600	6.0600	5.1600	6.0000	+22.449%	53	197	-32.167%
2026-02-11	4.9000	4.9000	4.9000	4.9000	0.000%	6	146	-16.939%
2026-02-05	5.0000	5.0500	4.9000	4.9000	+15.294%	122	146	-16.939%
2026-02-04	4.4000	4.4000	4.1500	4.2500	-49.704%	22	26	-4.235%
2026-01-29	8.4500	8.4500	8.4500	8.4500	+14.189%	4	6	-51.834%
2026-01-26	7.4000	7.4000	7.4000	7.4000	-22.105%	1	3	-45.000%
2026-01-15	9.7000	9.7000	9.5000	9.5000	-7.767%	2	3	-57.158%
2026-01-05	10.3000	10.3000	10.3000	10.3000	0.000%	1	1	-60.485%