Dark

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

EOD

Jul 16, 2026

9.56-17.014%(-1.96)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	9.5600	9.5600	9.5600	9.5600	-17.014%	4	1,734	0.000%
2026-07-15	11.2900	11.5200	11.2100	11.5200	+4.442%	10	1,734	-17.014%
2026-07-13	10.9000	11.0300	10.9000	11.0300	-15.154%	8	1,733	-13.327%
2026-07-09	13.0000	13.0000	13.0000	13.0000	+32.653%	2	1,725	-26.462%
2026-07-08	9.8000	9.8000	9.8000	9.8000	-18.333%	6	1,727	-2.449%
2026-07-06	12.0000	12.0000	12.0000	12.0000	+3.896%	5	1,721	-20.333%
2026-07-02	12.2400	12.2400	11.5000	11.5500	-29.185%	28	1,705	-17.229%
2026-06-30	16.2400	16.4200	16.1700	16.3100	+10.203%	14	1,705	-41.386%
2026-06-26	14.6500	14.8000	14.5500	14.8000	-3.268%	14	1,698	-35.405%
2026-06-25	14.5500	15.3000	14.5500	15.3000	-11.047%	31	1,700	-37.516%
2026-06-24	16.3000	17.2000	16.3000	17.2000	-21.028%	22	1,721	-44.419%
2026-06-22	19.1000	21.8500	19.0100	21.7800	+6.244%	4	1,719	-56.107%
2026-06-11	20.3000	20.5000	20.3000	20.5000	+5.128%	17	1,719	-53.366%
2026-06-10	20.5000	20.5000	19.5000	19.5000	-2.010%	23	1,712	-50.974%
2026-06-09	18.8500	19.9000	18.5500	19.9000	-17.904%	60	1,692	-51.960%
2026-06-05	26.0000	26.0000	24.2400	24.2400	-32.082%	12	1,632	-60.561%
2026-06-02	35.7000	35.7000	35.6900	35.6900	+15.614%	2	1,623	-73.214%
2026-06-01	30.8700	30.8700	30.8700	30.8700	-11.800%	1	1,625	-69.031%
2026-05-29	35.0000	35.0000	35.0000	35.0000	-6.166%	1	1,624	-72.686%
2026-05-28	37.3000	37.3000	37.3000	37.3000	-1.271%	2	1,624	-74.370%
2026-05-27	38.7500	38.7500	36.5000	37.7800	+19.937%	7	1,626	-74.696%
2026-05-22	29.4300	31.5000	29.4300	31.5000	+6.852%	4	1,635	-69.651%
2026-05-21	24.4000	29.9000	24.4000	29.4800	+44.510%	9	1,643	-67.571%
2026-05-20	21.0000	21.1000	20.1500	20.4000	+31.190%	10	1,643	-53.137%
2026-05-19	14.1500	15.5500	14.1500	15.5500	-14.560%	39	1,714	-38.521%
2026-05-18	19.1500	19.1500	18.1100	18.2000	-14.554%	52	1,714	-47.473%
2026-05-15	14.7800	21.5000	14.7800	21.3000	+33.125%	45	1,714	-55.117%
2026-05-14	12.5000	17.5000	12.5000	16.0000	+38.408%	52	1,754	-40.250%
2026-05-13	9.2500	11.6800	9.2500	11.5600	+56.216%	74	1,858	-17.301%
2026-05-12	7.6500	7.6500	6.9900	7.4000	-9.202%	78	1,858	+29.189%
2026-05-11	8.4500	9.1500	8.1500	8.1500	+14.951%	22	1,858	+17.301%
2026-05-08	6.9000	7.0900	6.4000	7.0900	+9.077%	1,017	1,850	+34.838%
2026-05-07	7.1500	7.4500	6.5000	6.5000	-1.515%	49	845	+47.077%
2026-05-06	6.5000	6.7600	6.1500	6.6000	-7.042%	45	845	+44.848%
2026-05-05	5.1800	7.1500	5.1800	7.1000	+44.898%	49	845	+34.648%
2026-05-04	4.6900	4.9500	4.6900	4.9000	-12.029%	44	843	+95.102%
2026-05-01	5.2000	5.9600	5.2000	5.5700	+9.002%	112	796	+71.634%
2026-04-30	4.3800	5.3000	4.3600	5.1100	+26.173%	18	796	+87.084%
2026-04-29	4.5000	4.8000	3.8000	4.0500	-39.280%	269	796	+136.049%
2026-04-28	6.8700	6.9100	6.6700	6.6700	-9.252%	8	596	+43.328%
2026-04-24	7.3500	7.3500	7.3000	7.3500	-3.922%	10	593	+30.068%
2026-04-23	7.0400	7.9000	7.0400	7.6500	+7.746%	58	593	+24.967%
2026-04-22	7.0900	7.1000	7.0900	7.1000	+5.970%	11	596	+34.648%
2026-04-21	7.7400	7.7400	6.7000	6.7000	+6.349%	3	599	+42.687%
2026-04-20	4.9500	6.4000	4.9500	6.3000	+16.022%	76	599	+51.746%
2026-04-17	5.4000	5.7000	5.3500	5.4300	+11.499%	84	588	+76.059%
2026-04-16	5.5000	5.5000	4.6700	4.8700	-6.346%	46	517	+96.304%
2026-04-15	5.5100	6.1300	5.2000	5.2000	+4.000%	12	496	+83.846%
2026-04-14	5.3100	5.3500	4.9500	5.0000	+2.041%	170	491	+91.200%
2026-04-13	5.1000	5.1500	4.7400	4.9000	-1.606%	50	325	+95.102%
2026-04-10	4.6400	5.0600	4.2700	4.9800	+5.063%	90	276	+91.968%
2026-04-09	5.0500	5.2000	4.7400	4.7400	-16.696%	16	255	+101.688%
2026-04-08	5.8600	6.0500	5.6900	5.6900	+5.370%	49	253	+68.014%
2026-04-07	5.8800	5.8800	5.0000	5.4000	-21.168%	99	283	+77.037%
2026-04-06	6.8500	6.8500	6.8500	6.8500	-11.039%	11	293	+39.562%
2026-04-02	8.6000	8.7000	7.7000	7.7000	-3.750%	21	295	+24.156%
2026-03-31	8.0000	8.0000	8.0000	8.0000	+6.667%	9	295	+19.500%
2026-03-30	8.7000	8.7000	7.5000	7.5000	-22.680%	17	286	+27.467%
2026-03-27	9.7000	9.7000	9.7000	9.7000	-11.416%	1	286	-1.443%
2026-03-26	11.3000	11.3000	10.9500	10.9500	-2.406%	2	286	-12.694%
2026-03-24	11.3300	11.3300	11.2200	11.2200	-13.359%	3	284	-14.795%
2026-03-23	12.9500	12.9500	12.9500	12.9500	+0.700%	1	284	-26.178%
2026-03-19	12.8600	12.8600	12.8600	12.8600	-1.832%	1	285	-25.661%
2026-03-18	13.1000	13.1000	13.1000	13.1000	-13.072%	1	284	-27.023%
2026-03-16	15.0000	15.0700	15.0000	15.0700	+14.601%	41	284	-36.563%
2026-03-10	12.5600	13.1500	12.5600	13.1500	+26.079%	4	244	-27.300%
2026-03-09	10.4300	10.4300	10.4300	10.4300	-7.944%	1	242	-8.341%
2026-03-06	11.3300	11.3300	11.3300	11.3300	-3.245%	1	241	-15.622%
2026-03-05	12.1200	12.1200	11.7100	11.7100	-7.868%	5	241	-18.360%
2026-03-04	13.0000	13.0000	12.7100	12.7100	-6.955%	4	241	-24.784%
2026-02-13	13.6600	13.6600	13.6600	13.6600	-9.236%	1	247	-30.015%
2026-02-12	15.0500	15.0500	15.0500	15.0500	-22.542%	1	247	-36.478%
2026-02-10	19.4300	19.4300	19.4300	19.4300	+14.294%	1	247	-50.798%
2026-02-05	18.2100	18.2100	17.0000	17.0000	-12.731%	753	246	-43.765%
2026-02-04	17.5100	20.5800	17.5100	19.4800	+111.739%	781	997	-50.924%
2026-01-30	9.5900	9.5900	9.2000	9.2000	-3.056%	3	1,716	+3.913%
2026-01-29	9.4900	9.4900	9.4900	9.4900	-18.190%	10	1,715	+0.738%
2026-01-28	12.0000	12.0000	11.6000	11.6000	+6.422%	18	1,715	-17.586%
2026-01-26	10.9000	10.9000	10.9000	10.9000	-3.540%	10	1,699	-12.294%
2026-01-23	11.3500	12.2800	11.3000	11.3000	-0.877%	9	1,689	-15.398%
2026-01-22	10.7200	11.4500	10.5000	11.4000	+35.714%	45	1,686	-16.140%
2026-01-21	8.4000	8.4000	8.4000	8.4000	+13.667%	1	1,654	+13.810%
2026-01-20	7.6700	7.6700	7.3900	7.3900	-21.799%	2	1,655	+29.364%
2026-01-12	8.5500	9.4500	8.5500	9.4500	+15.951%	38	1,655	+1.164%
2026-01-09	8.1500	8.1500	8.1500	8.1500	+6.397%	1	1,627	+17.301%
2026-01-07	8.1000	8.1000	7.6600	7.6600	-6.585%	7	1,627	+24.804%
2026-01-06	8.0500	8.2900	8.0500	8.2000	+7.190%	1,503	1,621	+16.585%
2026-01-05	7.6500	7.6500	7.6500	7.6500	+13.333%	2	128	+24.967%
2025-12-24	6.7500	6.7500	6.7500	6.7500	+3.846%	1	128	+41.630%
2025-12-23	7.3900	7.3900	6.5000	6.5000	-10.959%	13	128	+47.077%
2025-12-19	7.3000	7.3000	7.3000	7.3000	-0.680%	2	117	+30.959%
2025-12-18	7.3800	7.3800	7.3500	7.3500	+9.538%	2	116	+30.068%
2025-12-17	7.4500	7.4500	6.7100	6.7100	+0.149%	22	118	+42.474%
2025-12-16	6.6500	6.7500	6.6500	6.7000	-10.067%	19	111	+42.687%
2025-12-11	7.3400	7.4500	7.3400	7.4500	+13.740%	7	101	+28.322%
2025-12-10	6.5500	6.5500	6.5500	6.5500	0.000%	1	100	+45.954%
2025-12-08	6.5500	6.5500	6.5500	6.5500	+2.344%	1	100	+45.954%
2025-12-04	5.9500	6.4000	5.8500	6.4000	+18.519%	12	99	+49.375%
2025-12-01	5.7000	5.7000	5.4000	5.4000	+1.313%	2	96	+77.037%
2025-11-26	5.3300	5.3300	5.3300	5.3300	+3.495%	1	96	+79.362%
2025-11-25	5.1500	5.1500	5.1500	5.1500	+10.753%	1	96	+85.631%
2025-11-24	4.7700	4.7700	4.5300	4.6500	-4.124%	8	96	+105.591%
2025-11-21	4.3500	5.0000	4.3500	4.8500	-3.000%	72	94	+97.113%
2025-11-20	5.1100	5.1100	5.0000	5.0000	-1.575%	3	103	+91.200%
2025-11-18	5.3300	5.3500	4.9500	5.0800	-3.605%	18	102	+88.189%
2025-11-17	5.3000	5.3000	5.2700	5.2700	-11.429%	3	108	+81.404%
2025-11-14	5.5800	5.9500	5.4800	5.9500	+1.709%	7	105	+60.672%
2025-11-13	6.6200	6.6200	5.8500	5.8500	-18.863%	5	107	+63.419%
2025-11-12	7.2100	7.2100	7.2100	7.2100	-10.988%	1	108	+32.594%
2025-11-11	8.1000	8.1000	8.1000	8.1000	-4.142%	1	108	+18.025%
2025-11-10	6.7800	8.4500	6.7800	8.4500	+39.669%	13	108	+13.136%
2025-11-07	6.0500	6.0500	6.0500	6.0500	-15.972%	1	109	+58.017%
2025-11-06	7.5000	7.5000	7.2000	7.2000	-8.397%	3	110	+32.778%
2025-11-05	7.0000	7.8600	7.0000	7.8600	+13.094%	32	109	+21.628%
2025-11-04	6.9500	6.9500	6.9500	6.9500	+12.097%	1	110	+37.554%
2025-11-03	6.6500	6.6500	6.2000	6.2000	-7.463%	2	108	+54.194%
2025-10-31	6.5000	6.9500	6.5000	6.7000	+3.077%	40	108	+42.687%
2025-10-30	6.7000	6.7500	6.5000	6.5000	-7.801%	13	72	+47.077%
2025-10-29	7.5000	8.2000	6.8000	7.0500	-35.909%	33	59	+35.603%
2025-10-28	11.0500	11.0500	11.0000	11.0000	0.000%	3	39	-13.091%
2025-10-27	11.0000	11.0000	11.0000	11.0000	+4.762%	1	38	-13.091%
2025-10-23	10.5000	10.5000	10.5000	10.5000	-1.869%	1	38	-8.952%
2025-10-22	10.5000	10.7000	10.5000	10.7000	-7.359%	4	37	-10.654%
2025-10-21	11.5500	11.5500	11.5500	11.5500	-11.832%	1	37	-17.229%
2025-10-20	11.6500	13.1000	11.6500	13.1000	+19.091%	2	38	-27.023%
2025-10-17	11.0000	11.0000	11.0000	11.0000	-15.709%	1	36	-13.091%
2025-10-15	12.0000	13.0500	12.0000	13.0500	+20.833%	5	36	-26.743%
2025-10-14	9.9300	10.8000	9.9300	10.8000	+8.000%	6	41	-11.481%
2025-10-13	10.0000	10.0000	10.0000	10.0000	+2.041%	1	36	-4.400%
2025-10-10	9.3800	9.8000	9.3000	9.8000	-11.712%	5	35	-2.449%
2025-10-09	12.0000	12.0000	11.1000	11.1000	+7.662%	4	32	-13.874%
2025-10-08	10.4000	10.4000	10.3100	10.3100	-7.117%	3	29	-7.274%
2025-10-07	11.1000	11.1000	11.1000	11.1000	-3.310%	1	27	-13.874%
2025-10-06	11.4800	11.4800	11.4800	11.4800	+2.500%	1	27	-16.725%
2025-10-03	11.1100	11.2000	11.1100	11.2000	-5.485%	3	27	-14.643%
2025-10-02	11.8500	11.8500	11.8500	11.8500	+13.942%	1	25	-19.325%
2025-09-30	10.4000	10.4000	10.4000	10.4000	-16.129%	1	24	-8.077%
2025-09-24	12.0000	12.4000	12.0000	12.4000	+5.983%	3	25	-22.903%
2025-09-23	11.7000	11.7000	11.7000	11.7000	-14.909%	2	26	-18.291%
2025-09-22	13.6000	13.8000	13.6000	13.7500	+9.127%	11	26	-30.473%
2025-09-19	12.4000	12.6000	12.4000	12.6000	+2.857%	4	29	-24.127%
2025-09-18	11.9000	13.5500	11.7200	12.2500	-13.732%	18	25	-21.959%
2025-09-17	14.2000	14.2000	14.2000	14.2000	+19.831%	5	7	-32.676%
2025-09-12	11.8500	11.8500	11.8500	11.8500	+1.717%	1	2	-19.325%
2025-09-09	11.6500	11.6500	11.6500	11.6500	0.000%	1	1	-17.940%