Dark

ENPH20260918C35
ENPH Sep 18 2026 35.00 Call (ENPH260918C00035000)
option OPRA

EOD

Sep 2, 2026

2.10+0.962%(+0.02)1,282

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.1300	2.2000	1.5200	2.1000	+0.962%	1,282	2,139	0.000%
2026-09-01	2.4100	2.4200	1.9200	2.0800	-22.963%	67	1,802	+0.962%
2026-08-31	3.0300	3.0300	2.4900	2.7000	-22.857%	20	1,816	-22.222%
2026-08-28	3.6500	3.6500	3.1800	3.5000	-29.719%	222	1,810	-40.000%
2026-08-27	4.8100	4.9800	4.8100	4.9800	+4.842%	6	1,726	-57.831%
2026-08-26	3.5800	4.7500	3.5800	4.7500	+29.428%	5	1,730	-55.789%
2026-08-25	4.1400	4.1700	3.6700	3.6700	-4.178%	27	1,729	-42.779%
2026-08-24	3.8100	4.1000	3.8100	3.8300	-21.837%	40	1,733	-45.170%
2026-08-21	5.5000	5.5000	4.9000	4.9000	+4.255%	4	1,765	-57.143%
2026-08-20	4.8500	4.8500	4.7000	4.7000	-6.931%	4	1,765	-55.319%
2026-08-19	4.8300	5.0500	4.8300	5.0500	+5.870%	3	1,766	-58.416%
2026-08-18	4.8400	4.8400	4.7700	4.7700	-6.471%	3	1,764	-55.975%
2026-08-17	5.5000	5.5000	5.1000	5.1000	-22.137%	3	1,762	-58.824%
2026-08-14	6.9000	6.9000	6.5500	6.5500	-2.385%	13	1,762	-67.939%
2026-08-13	6.7100	6.7100	6.7100	6.7100	-9.324%	20	1,768	-68.703%
2026-08-12	7.3400	7.4000	7.3400	7.4000	-8.642%	2	1,768	-71.622%
2026-08-11	8.1000	8.1000	8.1000	8.1000	-2.174%	1	1,769	-74.074%
2026-08-07	8.4300	8.5500	7.3000	8.2800	+21.765%	67	1,768	-74.638%
2026-08-06	6.3000	7.1500	6.3000	6.8000	+2.256%	51	1,771	-69.118%
2026-08-05	7.6700	7.6700	6.5500	6.6500	-16.875%	99	1,805	-68.421%
2026-08-04	7.4000	8.9000	7.4000	8.0000	+22.137%	49	1,854	-73.750%
2026-08-03	5.9000	6.9000	5.9000	6.5500	+9.167%	31	1,854	-67.939%
2026-07-31	5.5300	6.0000	5.5300	6.0000	+10.906%	6	1,877	-65.000%
2026-07-30	4.7500	5.4100	4.4500	5.4100	+17.354%	83	1,872	-61.183%
2026-07-29	6.9000	6.9000	4.6100	4.6100	-16.182%	99	1,808	-54.447%
2026-07-28	5.2700	5.7500	5.2700	5.5000	-6.780%	13	1,766	-61.818%
2026-07-27	5.6500	5.9000	5.5500	5.9000	-3.279%	20	1,759	-64.407%
2026-07-24	6.5000	6.5000	5.9000	6.1000	-13.598%	6	1,741	-65.574%
2026-07-23	7.0600	7.0600	7.0600	7.0600	-13.692%	2	1,739	-70.255%
2026-07-20	8.6600	8.6600	8.1000	8.1800	-14.435%	15	1,737	-74.328%
2026-07-16	9.5600	9.5600	9.5600	9.5600	-17.014%	4	1,734	-78.033%
2026-07-15	11.2900	11.5200	11.2100	11.5200	+4.442%	10	1,734	-81.771%
2026-07-13	10.9000	11.0300	10.9000	11.0300	-15.154%	8	1,733	-80.961%
2026-07-09	13.0000	13.0000	13.0000	13.0000	+32.653%	2	1,725	-83.846%
2026-07-08	9.8000	9.8000	9.8000	9.8000	-18.333%	6	1,727	-78.571%
2026-07-06	12.0000	12.0000	12.0000	12.0000	+3.896%	5	1,721	-82.500%
2026-07-02	12.2400	12.2400	11.5000	11.5500	-29.185%	28	1,705	-81.818%
2026-06-30	16.2400	16.4200	16.1700	16.3100	+10.203%	14	1,705	-87.124%
2026-06-26	14.6500	14.8000	14.5500	14.8000	-3.268%	14	1,698	-85.811%
2026-06-25	14.5500	15.3000	14.5500	15.3000	-11.047%	31	1,700	-86.275%
2026-06-24	16.3000	17.2000	16.3000	17.2000	-21.028%	22	1,721	-87.791%
2026-06-22	19.1000	21.8500	19.0100	21.7800	+6.244%	4	1,719	-90.358%
2026-06-11	20.3000	20.5000	20.3000	20.5000	+5.128%	17	1,719	-89.756%
2026-06-10	20.5000	20.5000	19.5000	19.5000	-2.010%	23	1,712	-89.231%
2026-06-09	18.8500	19.9000	18.5500	19.9000	-17.904%	60	1,692	-89.447%
2026-06-05	26.0000	26.0000	24.2400	24.2400	-32.082%	12	1,632	-91.337%
2026-06-02	35.7000	35.7000	35.6900	35.6900	+15.614%	2	1,623	-94.116%
2026-06-01	30.8700	30.8700	30.8700	30.8700	-11.800%	1	1,625	-93.197%
2026-05-29	35.0000	35.0000	35.0000	35.0000	-6.166%	1	1,624	-94.000%
2026-05-28	37.3000	37.3000	37.3000	37.3000	-1.271%	2	1,624	-94.370%
2026-05-27	38.7500	38.7500	36.5000	37.7800	+19.937%	7	1,626	-94.442%
2026-05-22	29.4300	31.5000	29.4300	31.5000	+6.852%	4	1,635	-93.333%
2026-05-21	24.4000	29.9000	24.4000	29.4800	+44.510%	9	1,643	-92.877%
2026-05-20	21.0000	21.1000	20.1500	20.4000	+31.190%	10	1,643	-89.706%
2026-05-19	14.1500	15.5500	14.1500	15.5500	-14.560%	39	1,714	-86.495%
2026-05-18	19.1500	19.1500	18.1100	18.2000	-14.554%	52	1,714	-88.462%
2026-05-15	14.7800	21.5000	14.7800	21.3000	+33.125%	45	1,714	-90.141%
2026-05-14	12.5000	17.5000	12.5000	16.0000	+38.408%	52	1,754	-86.875%
2026-05-13	9.2500	11.6800	9.2500	11.5600	+56.216%	74	1,858	-81.834%
2026-05-12	7.6500	7.6500	6.9900	7.4000	-9.202%	78	1,858	-71.622%
2026-05-11	8.4500	9.1500	8.1500	8.1500	+14.951%	22	1,858	-74.233%
2026-05-08	6.9000	7.0900	6.4000	7.0900	+9.077%	1,017	1,850	-70.381%
2026-05-07	7.1500	7.4500	6.5000	6.5000	-1.515%	49	845	-67.692%
2026-05-06	6.5000	6.7600	6.1500	6.6000	-7.042%	45	845	-68.182%
2026-05-05	5.1800	7.1500	5.1800	7.1000	+44.898%	49	845	-70.423%
2026-05-04	4.6900	4.9500	4.6900	4.9000	-12.029%	44	843	-57.143%
2026-05-01	5.2000	5.9600	5.2000	5.5700	+9.002%	112	796	-62.298%
2026-04-30	4.3800	5.3000	4.3600	5.1100	+26.173%	18	796	-58.904%
2026-04-29	4.5000	4.8000	3.8000	4.0500	-39.280%	269	796	-48.148%
2026-04-28	6.8700	6.9100	6.6700	6.6700	-9.252%	8	596	-68.516%
2026-04-24	7.3500	7.3500	7.3000	7.3500	-3.922%	10	593	-71.429%
2026-04-23	7.0400	7.9000	7.0400	7.6500	+7.746%	58	593	-72.549%
2026-04-22	7.0900	7.1000	7.0900	7.1000	+5.970%	11	596	-70.423%
2026-04-21	7.7400	7.7400	6.7000	6.7000	+6.349%	3	599	-68.657%
2026-04-20	4.9500	6.4000	4.9500	6.3000	+16.022%	76	599	-66.667%
2026-04-17	5.4000	5.7000	5.3500	5.4300	+11.499%	84	588	-61.326%
2026-04-16	5.5000	5.5000	4.6700	4.8700	-6.346%	46	517	-56.879%
2026-04-15	5.5100	6.1300	5.2000	5.2000	+4.000%	12	496	-59.615%
2026-04-14	5.3100	5.3500	4.9500	5.0000	+2.041%	170	491	-58.000%
2026-04-13	5.1000	5.1500	4.7400	4.9000	-1.606%	50	325	-57.143%
2026-04-10	4.6400	5.0600	4.2700	4.9800	+5.063%	90	276	-57.831%
2026-04-09	5.0500	5.2000	4.7400	4.7400	-16.696%	16	255	-55.696%
2026-04-08	5.8600	6.0500	5.6900	5.6900	+5.370%	49	253	-63.093%
2026-04-07	5.8800	5.8800	5.0000	5.4000	-21.168%	99	283	-61.111%
2026-04-06	6.8500	6.8500	6.8500	6.8500	-11.039%	11	293	-69.343%
2026-04-02	8.6000	8.7000	7.7000	7.7000	-3.750%	21	295	-72.727%
2026-03-31	8.0000	8.0000	8.0000	8.0000	+6.667%	9	295	-73.750%
2026-03-30	8.7000	8.7000	7.5000	7.5000	-22.680%	17	286	-72.000%
2026-03-27	9.7000	9.7000	9.7000	9.7000	-11.416%	1	286	-78.351%
2026-03-26	11.3000	11.3000	10.9500	10.9500	-2.406%	2	286	-80.822%
2026-03-24	11.3300	11.3300	11.2200	11.2200	-13.359%	3	284	-81.283%
2026-03-23	12.9500	12.9500	12.9500	12.9500	+0.700%	1	284	-83.784%
2026-03-19	12.8600	12.8600	12.8600	12.8600	-1.832%	1	285	-83.670%
2026-03-18	13.1000	13.1000	13.1000	13.1000	-13.072%	1	284	-83.969%
2026-03-16	15.0000	15.0700	15.0000	15.0700	+14.601%	41	284	-86.065%
2026-03-10	12.5600	13.1500	12.5600	13.1500	+26.079%	4	244	-84.030%
2026-03-09	10.4300	10.4300	10.4300	10.4300	-7.944%	1	242	-79.866%
2026-03-06	11.3300	11.3300	11.3300	11.3300	-3.245%	1	241	-81.465%
2026-03-05	12.1200	12.1200	11.7100	11.7100	-7.868%	5	241	-82.067%
2026-03-04	13.0000	13.0000	12.7100	12.7100	-6.955%	4	241	-83.478%
2026-02-13	13.6600	13.6600	13.6600	13.6600	-9.236%	1	247	-84.627%
2026-02-12	15.0500	15.0500	15.0500	15.0500	-22.542%	1	247	-86.047%
2026-02-10	19.4300	19.4300	19.4300	19.4300	+14.294%	1	247	-89.192%
2026-02-05	18.2100	18.2100	17.0000	17.0000	-12.731%	753	246	-87.647%
2026-02-04	17.5100	20.5800	17.5100	19.4800	+111.739%	781	997	-89.220%
2026-01-30	9.5900	9.5900	9.2000	9.2000	-3.056%	3	1,716	-77.174%
2026-01-29	9.4900	9.4900	9.4900	9.4900	-18.190%	10	1,715	-77.871%
2026-01-28	12.0000	12.0000	11.6000	11.6000	+6.422%	18	1,715	-81.897%
2026-01-26	10.9000	10.9000	10.9000	10.9000	-3.540%	10	1,699	-80.734%
2026-01-23	11.3500	12.2800	11.3000	11.3000	-0.877%	9	1,689	-81.416%
2026-01-22	10.7200	11.4500	10.5000	11.4000	+35.714%	45	1,686	-81.579%
2026-01-21	8.4000	8.4000	8.4000	8.4000	+13.667%	1	1,654	-75.000%
2026-01-20	7.6700	7.6700	7.3900	7.3900	-21.799%	2	1,655	-71.583%
2026-01-12	8.5500	9.4500	8.5500	9.4500	+15.951%	38	1,655	-77.778%
2026-01-09	8.1500	8.1500	8.1500	8.1500	+6.397%	1	1,627	-74.233%
2026-01-07	8.1000	8.1000	7.6600	7.6600	-6.585%	7	1,627	-72.585%
2026-01-06	8.0500	8.2900	8.0500	8.2000	+7.190%	1,503	1,621	-74.390%
2026-01-05	7.6500	7.6500	7.6500	7.6500	+13.333%	2	128	-72.549%
2025-12-24	6.7500	6.7500	6.7500	6.7500	+3.846%	1	128	-68.889%
2025-12-23	7.3900	7.3900	6.5000	6.5000	-10.959%	13	128	-67.692%
2025-12-19	7.3000	7.3000	7.3000	7.3000	-0.680%	2	117	-71.233%
2025-12-18	7.3800	7.3800	7.3500	7.3500	+9.538%	2	116	-71.429%
2025-12-17	7.4500	7.4500	6.7100	6.7100	+0.149%	22	118	-68.703%
2025-12-16	6.6500	6.7500	6.6500	6.7000	-10.067%	19	111	-68.657%
2025-12-11	7.3400	7.4500	7.3400	7.4500	+13.740%	7	101	-71.812%
2025-12-10	6.5500	6.5500	6.5500	6.5500	0.000%	1	100	-67.939%
2025-12-08	6.5500	6.5500	6.5500	6.5500	+2.344%	1	100	-67.939%
2025-12-04	5.9500	6.4000	5.8500	6.4000	+18.519%	12	99	-67.188%
2025-12-01	5.7000	5.7000	5.4000	5.4000	+1.313%	2	96	-61.111%
2025-11-26	5.3300	5.3300	5.3300	5.3300	+3.495%	1	96	-60.600%
2025-11-25	5.1500	5.1500	5.1500	5.1500	+10.753%	1	96	-59.223%
2025-11-24	4.7700	4.7700	4.5300	4.6500	-4.124%	8	96	-54.839%
2025-11-21	4.3500	5.0000	4.3500	4.8500	-3.000%	72	94	-56.701%
2025-11-20	5.1100	5.1100	5.0000	5.0000	-1.575%	3	103	-58.000%
2025-11-18	5.3300	5.3500	4.9500	5.0800	-3.605%	18	102	-58.661%
2025-11-17	5.3000	5.3000	5.2700	5.2700	-11.429%	3	108	-60.152%
2025-11-14	5.5800	5.9500	5.4800	5.9500	+1.709%	7	105	-64.706%
2025-11-13	6.6200	6.6200	5.8500	5.8500	-18.863%	5	107	-64.103%
2025-11-12	7.2100	7.2100	7.2100	7.2100	-10.988%	1	108	-70.874%
2025-11-11	8.1000	8.1000	8.1000	8.1000	-4.142%	1	108	-74.074%
2025-11-10	6.7800	8.4500	6.7800	8.4500	+39.669%	13	108	-75.148%
2025-11-07	6.0500	6.0500	6.0500	6.0500	-15.972%	1	109	-65.289%
2025-11-06	7.5000	7.5000	7.2000	7.2000	-8.397%	3	110	-70.833%
2025-11-05	7.0000	7.8600	7.0000	7.8600	+13.094%	32	109	-73.282%
2025-11-04	6.9500	6.9500	6.9500	6.9500	+12.097%	1	110	-69.784%
2025-11-03	6.6500	6.6500	6.2000	6.2000	-7.463%	2	108	-66.129%
2025-10-31	6.5000	6.9500	6.5000	6.7000	+3.077%	40	108	-68.657%
2025-10-30	6.7000	6.7500	6.5000	6.5000	-7.801%	13	72	-67.692%
2025-10-29	7.5000	8.2000	6.8000	7.0500	-35.909%	33	59	-70.213%
2025-10-28	11.0500	11.0500	11.0000	11.0000	0.000%	3	39	-80.909%
2025-10-27	11.0000	11.0000	11.0000	11.0000	+4.762%	1	38	-80.909%
2025-10-23	10.5000	10.5000	10.5000	10.5000	-1.869%	1	38	-80.000%
2025-10-22	10.5000	10.7000	10.5000	10.7000	-7.359%	4	37	-80.374%
2025-10-21	11.5500	11.5500	11.5500	11.5500	-11.832%	1	37	-81.818%
2025-10-20	11.6500	13.1000	11.6500	13.1000	+19.091%	2	38	-83.969%
2025-10-17	11.0000	11.0000	11.0000	11.0000	-15.709%	1	36	-80.909%
2025-10-15	12.0000	13.0500	12.0000	13.0500	+20.833%	5	36	-83.908%
2025-10-14	9.9300	10.8000	9.9300	10.8000	+8.000%	6	41	-80.556%
2025-10-13	10.0000	10.0000	10.0000	10.0000	+2.041%	1	36	-79.000%
2025-10-10	9.3800	9.8000	9.3000	9.8000	-11.712%	5	35	-78.571%
2025-10-09	12.0000	12.0000	11.1000	11.1000	+7.662%	4	32	-81.081%
2025-10-08	10.4000	10.4000	10.3100	10.3100	-7.117%	3	29	-79.631%
2025-10-07	11.1000	11.1000	11.1000	11.1000	-3.310%	1	27	-81.081%
2025-10-06	11.4800	11.4800	11.4800	11.4800	+2.500%	1	27	-81.707%
2025-10-03	11.1100	11.2000	11.1100	11.2000	-5.485%	3	27	-81.250%
2025-10-02	11.8500	11.8500	11.8500	11.8500	+13.942%	1	25	-82.278%
2025-09-30	10.4000	10.4000	10.4000	10.4000	-16.129%	1	24	-79.808%
2025-09-24	12.0000	12.4000	12.0000	12.4000	+5.983%	3	25	-83.065%
2025-09-23	11.7000	11.7000	11.7000	11.7000	-14.909%	2	26	-82.051%
2025-09-22	13.6000	13.8000	13.6000	13.7500	+9.127%	11	26	-84.727%
2025-09-19	12.4000	12.6000	12.4000	12.6000	+2.857%	4	29	-83.333%
2025-09-18	11.9000	13.5500	11.7200	12.2500	-13.732%	18	25	-82.857%
2025-09-17	14.2000	14.2000	14.2000	14.2000	+19.831%	5	7	-85.211%
2025-09-12	11.8500	11.8500	11.8500	11.8500	+1.717%	1	2	-82.278%
2025-09-09	11.6500	11.6500	11.6500	11.6500	0.000%	1	1	-81.974%