Dark

ENPH20260918C30
ENPH Sep 18 2026 30.00 Call (ENPH260918C00030000)
option OPRA

EOD

Sep 2, 2026

5.77-16.377%(-1.13)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	5.8500	5.8800	5.7700	5.7700	-16.377%	46	205	0.000%
2026-08-31	6.9000	6.9000	6.9000	6.9000	-1.429%	10	222	-16.377%
2026-08-28	7.9100	7.9100	7.0000	7.0000	-22.136%	10	212	-17.571%
2026-08-27	8.8000	9.0000	8.6000	8.9900	+12.940%	19	206	-35.818%
2026-08-26	7.9600	7.9600	7.9600	7.9600	+2.710%	2	210	-27.513%
2026-08-25	7.4900	7.7500	7.3900	7.7500	+0.259%	45	210	-25.548%
2026-08-24	7.7300	7.7300	7.7300	7.7300	-15.334%	2	215	-25.356%
2026-08-21	9.8700	9.8700	9.1300	9.1300	-10.049%	3	217	-36.802%
2026-08-05	11.3200	11.3200	10.1500	10.1500	-17.143%	6	219	-43.153%
2026-08-04	10.6000	12.2500	10.6000	12.2500	+45.833%	3	214	-52.898%
2026-07-27	8.4000	8.4000	8.4000	8.4000	-4.545%	1	214	-31.310%
2026-07-24	10.0500	10.0500	8.8000	8.8000	-18.744%	71	213	-34.432%
2026-07-23	10.6800	10.8300	10.6700	10.8300	-18.694%	3	152	-46.722%
2026-07-17	12.8500	13.3200	12.8500	13.3200	-4.857%	7	151	-56.682%
2026-07-08	14.0000	14.0000	14.0000	14.0000	-3.114%	84	154	-58.786%
2026-07-07	13.7700	14.4500	13.7700	14.4500	-11.350%	3	145	-60.069%
2026-07-06	16.3000	16.3000	16.3000	16.3000	-9.192%	3	145	-64.601%
2026-06-29	17.9500	17.9500	17.9500	17.9500	-28.200%	5	145	-67.855%
2026-06-22	23.0500	25.0000	23.0000	25.0000	+15.207%	7	150	-76.920%
2026-06-16	21.7000	21.7000	21.7000	21.7000	-6.466%	5	156	-73.410%
2026-06-09	22.3500	23.2000	22.3500	23.2000	-21.356%	2	151	-75.129%
2026-06-08	29.5000	29.5000	29.5000	29.5000	+6.306%	1	151	-80.441%
2026-06-05	27.7500	27.7500	27.7500	27.7500	-30.608%	1	151	-79.207%
2026-06-03	40.0800	40.0800	39.9900	39.9900	-0.966%	2	152	-85.571%
2026-05-28	40.3800	40.3800	40.3800	40.3800	+15.371%	1	153	-85.711%
2026-05-22	35.0000	35.0000	35.0000	35.0000	+6.448%	3	150	-83.514%
2026-05-21	32.8800	32.8800	32.8800	32.8800	+42.957%	1	149	-82.451%
2026-05-20	23.0000	23.0000	23.0000	23.0000	+21.053%	7	149	-74.913%
2026-05-19	18.6000	19.0000	18.6000	19.0000	-13.636%	23	169	-69.632%
2026-05-18	22.6100	22.6100	21.8000	22.0000	-10.931%	12	169	-73.773%
2026-05-15	23.2000	24.7000	23.2000	24.7000	+27.979%	30	169	-76.640%
2026-05-14	17.5500	19.7000	17.5500	19.3000	+32.192%	7	145	-70.104%
2026-05-13	11.3500	14.6000	11.3500	14.6000	+40.385%	33	137	-60.479%
2026-05-12	10.4000	10.4000	10.4000	10.4000	-8.612%	1	137	-44.519%
2026-05-11	10.5000	11.3800	10.2500	11.3800	+19.789%	4	137	-49.297%
2026-05-08	9.3500	9.5000	9.3500	9.5000	+9.827%	3	137	-39.263%
2026-05-06	8.6500	8.6500	8.6500	8.6500	-10.363%	1	138	-33.295%
2026-05-05	9.6500	9.6500	9.6500	9.6500	+35.915%	1	139	-40.207%
2026-05-04	7.1000	7.1000	7.1000	7.1000	-4.570%	2	140	-18.732%
2026-05-01	7.4400	7.4400	7.4400	7.4400	-2.362%	10	142	-22.446%
2026-04-30	7.4000	7.8000	7.4000	7.6200	+29.153%	10	142	-24.278%
2026-04-29	5.5700	6.0500	5.5700	5.9000	-35.022%	15	146	-2.203%
2026-04-28	9.0800	9.0800	9.0800	9.0800	-9.652%	1	136	-36.454%
2026-04-24	10.0500	10.0500	10.0500	10.0500	-3.736%	5	135	-42.587%
2026-04-23	10.2600	10.4400	10.2600	10.4400	+10.710%	9	140	-44.732%
2026-04-22	9.5500	9.5500	9.4300	9.4300	+10.035%	5	134	-38.812%
2026-04-21	9.8200	9.8200	8.5700	8.5700	+2.635%	4	130	-32.672%
2026-04-20	7.0000	8.3500	6.9500	8.3500	+9.293%	14	130	-30.898%
2026-04-17	7.6400	7.6400	7.6400	7.6400	+9.143%	2	123	-24.476%
2026-04-16	7.2000	7.2000	6.8400	7.0000	-15.152%	4	122	-17.571%
2026-04-15	8.2500	8.2500	8.2500	8.2500	+14.583%	2	120	-30.061%
2026-04-14	7.4000	7.4000	7.2000	7.2000	+5.109%	15	120	-19.861%
2026-04-13	7.0800	7.1800	6.8500	6.8500	+3.008%	24	106	-15.766%
2026-04-10	6.8500	6.8500	6.6500	6.6500	-17.391%	10	112	-13.233%
2026-04-08	8.0000	8.0500	8.0000	8.0500	+11.806%	26	103	-28.323%
2026-04-07	8.2500	8.2500	7.1600	7.2000	-32.394%	25	113	-19.861%
2026-04-02	11.7500	11.7500	10.6500	10.6500	-4.313%	7	129	-45.822%
2026-03-31	11.2000	11.2000	11.1300	11.1300	+8.585%	2	129	-48.158%
2026-03-30	10.2500	10.2500	10.2500	10.2500	-28.671%	15	129	-43.707%
2026-03-24	14.3700	14.3700	14.3700	14.3700	-22.240%	1	129	-59.847%
2026-03-16	18.4800	18.4800	18.4800	18.4800	-18.012%	40	128	-68.777%
2026-02-25	22.5400	22.5400	22.5400	22.5400	+3.871%	20	129	-74.401%
2026-02-24	21.7000	21.7000	21.7000	21.7000	-5.240%	20	129	-73.410%
2026-02-10	22.9000	22.9000	22.9000	22.9000	+3.153%	20	129	-74.803%
2026-02-09	22.2000	22.2000	22.2000	22.2000	-3.478%	20	129	-74.009%
2026-02-04	20.7100	24.0500	20.7100	23.0000	+95.745%	11	129	-74.913%
2026-02-03	11.7000	11.7500	11.7000	11.7500	-5.242%	2	134	-50.894%
2026-01-29	12.4000	12.4000	12.4000	12.4000	-8.487%	1	134	-53.468%
2026-01-27	13.5500	13.5500	13.5500	13.5500	-5.903%	1	135	-57.417%
2026-01-23	14.4000	14.4000	14.4000	14.4000	0.000%	2	134	-59.931%
2026-01-22	12.5500	14.5500	12.5500	14.4000	+50.156%	65	134	-59.931%
2026-01-20	9.5900	9.5900	9.5900	9.5900	-12.500%	1	101	-39.833%
2026-01-13	10.6500	10.9600	10.6500	10.9600	-7.119%	3	101	-47.354%
2026-01-12	11.8000	11.8000	11.8000	11.8000	+14.230%	1	103	-51.102%
2026-01-06	10.3300	10.3300	10.3300	10.3300	+1.573%	1	103	-44.143%
2026-01-02	10.1500	10.1700	10.1500	10.1700	+14.915%	2	103	-43.265%
2025-12-26	8.8500	8.8500	8.8500	8.8500	+1.724%	1	102	-34.802%
2025-12-23	9.8000	9.8000	8.7000	8.7000	-6.452%	5	103	-33.678%
2025-12-19	9.3000	9.3000	9.3000	9.3000	-0.535%	4	101	-37.957%
2025-12-18	9.3600	9.3600	9.3500	9.3500	+7.843%	2	97	-38.289%
2025-12-17	8.6700	8.6700	8.6700	8.6700	-0.914%	2	95	-33.449%
2025-12-16	8.7500	8.7500	8.7500	8.7500	-0.568%	1	95	-34.057%
2025-12-12	8.8000	8.8000	8.8000	8.8000	-6.183%	1	94	-34.432%
2025-12-11	9.3900	9.5500	9.3800	9.3800	+0.321%	4	94	-38.486%
2025-12-10	9.3500	9.3500	9.3500	9.3500	+3.889%	1	95	-38.289%
2025-12-09	9.0000	9.0000	9.0000	9.0000	+4.651%	1	95	-35.889%
2025-12-05	8.3500	8.6000	8.3500	8.6000	+5.521%	20	95	-32.907%
2025-12-04	7.5500	8.1500	7.5500	8.1500	+7.237%	4	78	-29.202%
2025-12-02	7.6000	7.6000	7.6000	7.6000	+8.571%	1	78	-24.079%
2025-12-01	7.0000	7.0000	7.0000	7.0000	+7.692%	1	78	-17.571%
2025-11-26	6.6700	6.6700	6.4500	6.5000	+4.000%	8	76	-11.231%
2025-11-24	6.2500	6.2500	6.2500	6.2500	-0.478%	1	76	-7.680%
2025-11-21	6.4500	6.4500	6.2800	6.2800	-10.286%	130	76	-8.121%
2025-11-20	6.5700	7.0000	6.5700	7.0000	+8.025%	8	54	-17.571%
2025-11-19	6.8500	7.0000	6.4800	6.4800	+3.846%	4	58	-10.957%
2025-11-18	6.2400	6.2400	6.2400	6.2400	-7.556%	1	59	-7.532%
2025-11-17	7.0000	7.1200	6.7500	6.7500	-10.596%	30	58	-14.519%
2025-11-14	7.4000	7.5500	7.4000	7.5500	0.000%	2	44	-23.576%
2025-11-13	7.8000	7.8000	7.5000	7.5500	-11.696%	14	44	-23.576%
2025-11-12	9.0000	9.0000	8.5500	8.5500	-16.990%	2	38	-32.515%
2025-11-10	10.1000	10.3700	10.1000	10.3000	+27.950%	17	37	-43.981%
2025-11-07	8.0500	8.0500	8.0500	8.0500	-9.551%	12	49	-28.323%
2025-11-06	8.8300	8.9000	8.7500	8.9000	-9.645%	4	49	-35.169%
2025-11-05	8.4500	9.8500	8.4500	9.8500	+27.922%	16	45	-41.421%
2025-11-04	8.1100	8.1100	7.5500	7.7000	-2.532%	3	41	-25.065%
2025-11-03	7.9000	7.9000	7.9000	7.9000	-10.227%	3	37	-26.962%
2025-10-31	8.2500	8.8000	8.2500	8.8000	+2.924%	4	37	-34.432%
2025-10-30	8.5700	8.9500	8.3500	8.5500	-5.000%	5	37	-32.515%
2025-10-29	9.6000	10.8000	9.0000	9.0000	-31.298%	16	34	-35.889%
2025-10-17	13.1000	13.1000	13.1000	13.1000	-9.966%	1	24	-55.954%
2025-10-16	14.5500	14.5500	14.5500	14.5500	0.000%	2	24	-60.344%
2025-10-15	14.5400	14.5500	14.5400	14.5500	+13.850%	2	24	-60.344%
2025-10-14	12.7800	12.7800	12.7800	12.7800	-6.715%	1	23	-54.851%
2025-10-13	13.7000	13.7000	13.7000	13.7000	+20.175%	2	23	-57.883%
2025-10-10	11.4200	11.4200	11.4000	11.4000	-15.556%	2	21	-49.386%
2025-10-09	13.5000	13.5000	13.5000	13.5000	-2.948%	2	20	-57.259%
2025-10-06	13.9100	13.9100	13.9100	13.9100	+3.806%	1	18	-58.519%
2025-10-03	13.4000	13.4000	13.4000	13.4000	-1.471%	3	17	-56.940%
2025-10-01	13.6000	13.6000	13.6000	13.6000	-6.207%	3	19	-57.574%
2025-09-24	15.1500	15.1500	14.5000	14.5000	-11.315%	4	16	-60.207%
2025-09-23	16.3500	16.3500	16.3500	16.3500	-5.217%	1	12	-64.709%
2025-09-22	17.2500	17.2500	17.2500	17.2500	+8.491%	1	11	-66.551%
2025-09-17	16.0000	16.0000	15.9000	15.9000	+16.912%	11	11	-63.711%
2025-09-10	13.6000	13.6000	13.6000	13.6000	-9.333%	1	11	-57.574%
2025-09-09	15.0000	15.0000	15.0000	15.0000	0.000%	10	10	-61.533%