Dark

ENPH20260821P45
ENPH Aug 21 2026 45.00 Put (ENPH260821P00045000)
option OPRA

EOD

Jul 16, 2026

7.30+24.150%(+1.42)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.4600	7.3000	6.1000	7.3000	+24.150%	49	3,115	0.000%
2026-07-15	4.8000	6.4000	4.8000	5.8800	+5.000%	186	3,120	+24.150%
2026-07-14	5.7600	5.7600	5.3000	5.6000	-13.846%	865	3,148	+30.357%
2026-07-13	6.0000	6.5400	6.0000	6.5000	+14.841%	35	2,563	+12.308%
2026-07-10	5.7000	5.7000	5.3500	5.6600	-4.874%	19	2,549	+28.975%
2026-07-09	6.0800	6.0800	5.5800	5.9500	-15.000%	28	2,547	+22.689%
2026-07-08	7.1800	7.5800	7.0000	7.0000	+0.287%	18	2,542	+4.286%
2026-07-07	6.3900	7.5800	6.3900	6.9800	+11.859%	49	2,528	+4.585%
2026-07-06	7.0000	7.5500	5.8700	6.2400	-11.489%	19	2,501	+16.987%
2026-07-02	5.4400	7.4500	5.4400	7.0500	+28.182%	630	2,235	+3.546%
2026-07-01	5.0000	5.5000	4.5500	5.5000	+13.402%	229	2,235	+32.727%
2026-06-30	5.0000	5.4000	4.5300	4.8500	-2.414%	64	2,115	+50.515%
2026-06-29	5.2500	5.9000	4.9600	4.9700	-8.640%	166	2,080	+46.881%
2026-06-26	5.2800	5.6000	5.2500	5.4400	-1.091%	53	2,038	+34.191%
2026-06-25	6.0000	6.3800	5.3000	5.5000	+0.917%	24	2,047	+32.727%
2026-06-24	5.1400	5.4500	4.7200	5.4500	+2.830%	69	2,039	+33.945%
2026-06-23	5.0500	5.3000	4.5500	5.3000	+24.706%	330	2,001	+37.736%
2026-06-22	4.3000	4.3300	3.7000	4.2500	+0.236%	66	1,758	+71.765%
2026-06-18	5.0000	5.0000	4.0500	4.2400	-22.059%	133	1,651	+72.170%
2026-06-17	4.7500	5.4500	4.5000	5.4400	+28.000%	86	1,651	+34.191%
2026-06-16	4.7000	4.7000	4.2500	4.2500	+3.406%	6	1,651	+71.765%
2026-06-15	4.1500	4.3900	3.7900	4.1100	+2.750%	48	1,648	+77.616%
2026-06-12	4.1800	4.4400	4.0000	4.0000	-11.504%	15	1,640	+82.500%
2026-06-11	5.1000	5.1200	4.4700	4.5200	-16.296%	94	1,643	+61.504%
2026-06-10	5.0000	5.4000	5.0000	5.4000	+2.857%	15	1,620	+35.185%
2026-06-09	4.5000	6.2000	4.2200	5.2500	+31.250%	90	1,612	+39.048%
2026-06-08	3.7300	4.0000	3.5100	4.0000	-1.720%	18	1,550	+82.500%
2026-06-05	3.1000	4.1100	3.1000	4.0700	+86.697%	154	1,536	+79.361%
2026-06-04	2.5400	2.5400	2.1800	2.1800	-11.382%	20	1,530	+234.862%
2026-06-03	1.9500	2.4700	1.9500	2.4600	+12.329%	9	1,512	+196.748%
2026-06-02	2.4500	2.6200	2.1900	2.1900	-24.742%	10	1,504	+233.333%
2026-06-01	2.7000	3.1500	2.7000	2.9100	+29.911%	102	1,501	+150.859%
2026-05-29	1.9500	2.2700	1.9500	2.2400	+5.660%	10	1,456	+225.893%
2026-05-28	2.3900	2.3900	2.1000	2.1200	-3.636%	108	1,457	+244.340%
2026-05-27	2.4800	2.4800	2.2000	2.2000	-16.667%	44	1,478	+231.818%
2026-05-26	2.9500	2.9500	2.6400	2.6400	-20.721%	52	1,472	+176.515%
2026-05-22	3.7500	3.7500	3.1800	3.3300	-3.478%	52	1,465	+119.219%
2026-05-21	4.5700	4.6000	3.4500	3.4500	-32.353%	351	1,652	+111.594%
2026-05-20	6.1000	6.1000	5.1000	5.1000	-25.547%	1,063	1,652	+43.137%
2026-05-19	6.3000	7.2900	6.3000	6.8500	+6.202%	42	741	+6.569%
2026-05-18	5.6000	6.4500	5.5500	6.4500	+21.013%	835	741	+13.178%
2026-05-15	7.0000	7.0000	5.3000	5.3300	-17.874%	208	741	+36.961%
2026-05-14	7.0000	7.0000	6.3500	6.4900	-21.524%	66	729	+12.481%
2026-05-13	8.3500	8.4000	8.2700	8.2700	-22.493%	3	694	-11.729%
2026-05-11	10.6700	10.6700	10.6700	10.6700	-21.429%	1	694	-31.584%
2026-05-01	12.8000	13.5800	12.8000	13.5800	+0.221%	2	693	-46.244%
2026-04-30	13.5500	13.5500	13.5500	13.5500	-7.698%	4	693	-46.125%
2026-04-29	14.6800	14.6800	14.6800	14.6800	+23.051%	3	689	-50.272%
2026-04-24	11.9300	11.9300	11.9300	11.9300	-14.173%	1	692	-38.810%
2026-04-17	14.1000	14.1000	13.9000	13.9000	-8.130%	7	691	-47.482%
2026-04-16	15.1300	15.1300	15.1300	15.1300	+2.437%	20	686	-51.751%
2026-04-13	14.7700	14.7700	14.7700	14.7700	-0.606%	1	668	-50.575%
2026-04-10	14.8500	14.8600	14.8500	14.8600	+4.648%	2	669	-50.875%
2026-04-09	14.2000	14.2000	14.2000	14.2000	+1.646%	1	667	-48.592%
2026-04-08	13.9700	13.9700	13.9700	13.9700	+1.600%	3	666	-47.745%
2026-04-06	13.7500	13.7500	13.7500	13.7500	+11.789%	2	666	-46.909%
2026-04-02	12.3000	12.3000	12.3000	12.3000	+13.051%	52	716	-40.650%
2026-04-01	10.8800	10.8800	10.8800	10.8800	-2.857%	1	716	-32.904%
2026-03-27	10.7500	11.2000	10.7500	11.2000	+23.077%	14	716	-34.821%
2026-03-25	9.1000	9.1000	9.1000	9.1000	+6.433%	20	716	-19.780%
2026-03-20	7.5500	8.5500	7.5500	8.5500	-3.608%	26	696	-14.620%
2026-03-19	8.8700	8.8700	8.8700	8.8700	+1.371%	1	689	-17.700%
2026-03-18	8.5000	8.7500	8.4000	8.7500	+11.465%	49	689	-16.571%
2026-03-17	7.8500	7.8500	7.8500	7.8500	+2.614%	7	643	-7.006%
2026-03-16	8.1000	8.1000	7.6500	7.6500	-7.831%	6	636	-4.575%
2026-03-13	8.3000	8.3000	8.3000	8.3000	-11.230%	3	640	-12.048%
2026-03-12	9.3000	9.3500	9.3000	9.3500	+10.520%	4	637	-21.925%
2026-03-11	8.5500	8.5500	8.4600	8.4600	-6.725%	3	636	-13.712%
2026-03-10	9.0000	9.0700	9.0000	9.0700	-7.165%	9	637	-19.515%
2026-03-05	9.7500	9.7700	9.7000	9.7700	+7.363%	12	628	-25.281%
2026-03-04	9.0000	9.1000	9.0000	9.1000	+8.333%	3	617	-19.780%
2026-03-02	7.8800	8.4000	7.8800	8.4000	-0.826%	8	615	-13.095%
2026-02-27	8.4700	8.4700	8.4700	8.4700	+16.027%	2	609	-13.813%
2026-02-26	6.9000	7.3000	6.9000	7.3000	+10.774%	9	607	0.000%
2026-02-25	6.1500	6.5900	6.1500	6.5900	+4.603%	7	595	+10.774%
2026-02-24	7.0500	7.1000	6.3000	6.3000	-19.231%	337	595	+15.873%
2026-02-20	7.8000	7.8000	7.8000	7.8000	-7.143%	150	275	-6.410%
2026-02-19	8.6000	8.6000	8.4000	8.4000	+7.006%	7	125	-13.095%
2026-02-18	8.0500	8.0500	7.8000	7.8500	-3.563%	15	119	-7.006%
2026-02-12	8.1400	8.1400	8.1400	8.1400	+15.461%	2	105	-10.319%
2026-02-11	6.8500	7.2500	6.8500	7.0500	+7.634%	6	107	+3.546%
2026-02-09	6.5000	6.5700	6.3500	6.5500	-1.057%	100	103	+11.450%
2026-02-05	6.6200	6.6200	6.6200	6.6200	-51.784%	2	3	+10.272%
2026-01-06	13.7300	13.7300	13.7300	13.7300	0.000%	1	1	-46.832%