Dark

ENPH20260918C40
ENPH Sep 18 2026 40.00 Call (ENPH260918C00040000)
option OPRA

EOD

Sep 2, 2026

0.54000.000%(0.0000)219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.5500	0.6000	0.3500	0.5400	0.000%	219	3,186	0.000%
2026-09-01	0.6700	0.7100	0.4900	0.5400	-36.471%	347	3,172	0.000%
2026-08-31	1.0000	1.2000	0.7400	0.8500	-26.724%	1,809	3,235	-36.471%
2026-08-28	2.2000	2.2000	1.0100	1.1600	-44.762%	615	3,541	-53.448%
2026-08-27	1.9900	2.2000	1.7200	2.1000	+7.692%	1,690	3,283	-74.286%
2026-08-26	1.7000	2.1500	1.3000	1.9500	+26.623%	154	3,322	-72.308%
2026-08-25	1.5900	1.7000	1.4400	1.5400	+3.356%	759	3,285	-64.935%
2026-08-24	1.8700	1.9100	1.4800	1.4900	-32.273%	266	2,825	-63.758%
2026-08-21	2.4000	2.8000	1.7400	2.2000	+2.326%	1,084	2,754	-75.455%
2026-08-20	2.1500	2.2000	1.9500	2.1500	-15.686%	236	2,773	-74.884%
2026-08-19	2.0900	2.6000	2.0000	2.5500	+36.364%	715	2,764	-78.824%
2026-08-18	2.2900	2.3000	1.7800	1.8700	-25.200%	635	2,473	-71.123%
2026-08-17	3.0000	3.0000	2.3900	2.5000	-24.242%	266	2,314	-78.400%
2026-08-14	4.3000	4.3000	3.3000	3.3000	-15.385%	81	2,209	-83.636%
2026-08-13	3.6500	4.0600	3.6500	3.9000	-7.143%	56	2,249	-86.154%
2026-08-12	5.4600	5.4800	4.0100	4.2000	-15.152%	52	2,250	-87.143%
2026-08-11	4.8500	5.1000	4.8100	4.9500	+16.471%	46	2,259	-89.091%
2026-08-10	4.9000	4.9000	4.2500	4.2500	-18.269%	24	2,252	-87.294%
2026-08-07	4.5700	5.5900	4.5000	5.2000	+28.395%	70	2,259	-89.615%
2026-08-06	3.6300	4.5000	3.6300	4.0500	-2.878%	111	2,262	-86.667%
2026-08-05	4.8000	5.5000	4.0700	4.1700	-32.195%	138	2,267	-87.050%
2026-08-04	4.5100	6.3500	4.5100	6.1500	+39.773%	320	2,343	-91.220%
2026-08-03	3.6100	4.4500	3.5100	4.4000	+21.884%	281	2,462	-87.727%
2026-07-31	3.5500	3.8500	3.0500	3.6100	+14.603%	162	2,523	-85.042%
2026-07-30	2.5000	3.3000	2.5000	3.1500	+26.000%	286	2,504	-82.857%
2026-07-29	4.7500	4.9100	2.4700	2.5000	-30.556%	537	2,428	-78.400%
2026-07-28	3.6000	3.9500	3.3100	3.6000	-19.101%	658	2,453	-85.000%
2026-07-27	4.1000	4.4500	3.5000	4.4500	+18.984%	150	2,188	-87.865%
2026-07-24	4.5500	5.0000	3.7400	3.7400	-24.900%	51	2,111	-85.561%
2026-07-23	5.2900	5.6000	4.7000	4.9800	-12.169%	124	2,109	-89.157%
2026-07-22	5.7000	5.7000	5.6700	5.6700	-5.814%	3	2,098	-90.476%
2026-07-21	6.0000	6.3000	6.0000	6.0200	+3.793%	48	2,096	-91.030%
2026-07-20	5.8000	6.2000	5.7600	5.8000	-17.143%	20	2,085	-90.690%
2026-07-17	5.9500	7.1000	5.9500	7.0000	+3.704%	14	2,072	-92.286%
2026-07-16	7.0200	7.0500	6.6800	6.7500	-20.682%	8	2,070	-92.000%
2026-07-15	9.8300	9.8300	8.0000	8.5100	-7.500%	9	2,069	-93.655%
2026-07-14	9.2000	9.2000	9.2000	9.2000	-9.715%	1	2,065	-94.130%
2026-07-10	10.2900	10.2900	10.1900	10.1900	+5.052%	4	2,064	-94.701%
2026-07-09	9.3000	10.4000	9.2500	9.7000	+28.647%	44	2,063	-94.433%
2026-07-07	8.2500	8.2500	7.5000	7.5400	-29.467%	30	2,066	-92.838%
2026-07-06	10.6900	10.6900	10.6900	10.6900	+22.874%	2	2,068	-94.949%
2026-07-02	10.0500	10.0500	8.5000	8.7000	-35.508%	16	2,066	-93.793%
2026-07-01	13.4900	13.4900	13.4900	13.4900	+3.769%	1	2,066	-95.997%
2026-06-30	12.8000	13.0000	12.8000	13.0000	+13.537%	6	2,067	-95.846%
2026-06-26	11.5000	11.5000	11.4000	11.4500	-4.742%	140	2,067	-95.284%
2026-06-25	11.0500	12.1500	11.0500	12.0200	-9.351%	347	2,090	-95.507%
2026-06-24	13.3000	13.3000	13.2600	13.2600	+11.242%	11	2,204	-95.928%
2026-06-23	14.2200	14.2200	11.9200	11.9200	-30.374%	9	2,199	-95.470%
2026-06-22	15.6500	17.1200	15.5600	17.1200	+7.538%	5	2,198	-96.846%
2026-06-18	15.9200	15.9200	15.9200	15.9200	-3.339%	3	2,228	-96.608%
2026-06-16	16.4700	16.4700	16.4700	16.4700	+1.043%	3	2,228	-96.721%
2026-06-15	17.0000	17.0000	16.3000	16.3000	-11.172%	5	2,231	-96.687%
2026-06-12	17.8100	18.3500	17.3200	18.3500	+13.763%	136	2,228	-97.057%
2026-06-11	16.1300	16.1300	16.1300	16.1300	+2.153%	1	2,279	-96.652%
2026-06-10	15.7900	15.7900	15.7900	15.7900	+6.906%	4	2,279	-96.580%
2026-06-09	17.3000	17.3000	14.7700	14.7700	-27.062%	2	2,279	-96.344%
2026-06-08	22.2700	22.2700	20.2500	20.2500	-0.687%	4	2,278	-97.333%
2026-06-05	22.8000	22.8000	20.3900	20.3900	-31.277%	25	2,277	-97.352%
2026-06-04	29.6700	29.6700	29.6700	29.6700	-5.959%	3	2,276	-98.180%
2026-06-03	33.2200	33.2200	30.6900	31.5500	-0.158%	19	2,276	-98.288%
2026-06-02	29.2200	31.6000	29.2200	31.6000	+15.076%	2	2,286	-98.291%
2026-06-01	25.3000	27.4600	25.3000	27.4600	-9.671%	11	2,287	-98.034%
2026-05-29	34.0000	36.0500	30.4000	30.4000	-5.795%	20	2,279	-98.224%
2026-05-28	34.4000	34.4000	32.2700	32.2700	-6.328%	5	2,293	-98.327%
2026-05-27	34.4400	34.4500	33.8000	34.4500	+17.137%	37	2,293	-98.433%
2026-05-26	28.1500	31.2000	28.1500	29.4100	+8.125%	59	2,308	-98.164%
2026-05-22	27.2000	27.2000	27.0000	27.2000	+4.615%	8	2,326	-98.015%
2026-05-21	20.0000	26.0000	19.6000	26.0000	+53.755%	48	2,331	-97.923%
2026-05-20	16.2000	17.8500	16.2000	16.9100	+33.676%	6	2,331	-96.807%
2026-05-19	13.1700	13.6500	11.8800	12.6500	-8.200%	196	2,528	-95.731%
2026-05-18	15.1000	15.1000	13.5000	13.7800	-20.116%	42	2,528	-96.081%
2026-05-15	13.6600	18.2000	13.6600	17.2500	+33.721%	379	2,528	-96.870%
2026-05-14	7.3500	13.8400	7.3500	12.9000	+43.333%	69	2,759	-95.814%
2026-05-13	6.2500	9.0000	6.2500	9.0000	+69.492%	344	3,120	-94.000%
2026-05-12	5.5000	5.6000	4.9100	5.3100	-10.000%	324	3,120	-89.831%
2026-05-11	5.5000	6.9400	5.4000	5.9000	+14.563%	208	3,120	-90.847%
2026-05-08	5.0000	5.4000	4.6500	5.1500	+17.045%	186	3,132	-89.515%
2026-05-07	5.2000	5.3000	4.4000	4.4000	-6.183%	548	3,064	-87.727%
2026-05-06	4.7000	5.0000	4.3000	4.6900	-6.759%	98	3,252	-88.486%
2026-05-05	3.6000	5.2500	3.5500	5.0300	+54.769%	240	3,174	-89.264%
2026-05-04	3.5300	3.5300	3.1900	3.2500	-16.667%	15	3,082	-83.385%
2026-05-01	3.7000	4.0000	3.6500	3.9000	+8.333%	77	3,083	-86.154%
2026-04-30	3.0000	4.0000	3.0000	3.6000	+28.114%	631	3,083	-85.000%
2026-04-29	3.5000	3.8500	2.5800	2.8100	-41.458%	70	2,705	-80.783%
2026-04-28	5.1500	5.1500	4.5500	4.8000	-7.692%	41	2,721	-88.750%
2026-04-27	5.7500	5.7500	5.2000	5.2000	-7.143%	8	2,717	-89.615%
2026-04-24	6.0000	6.0000	5.2000	5.6000	-5.085%	6	2,712	-90.357%
2026-04-23	5.4000	5.9000	5.2000	5.9000	+10.280%	17	2,711	-90.847%
2026-04-22	4.9500	5.3500	4.9500	5.3500	+19.687%	253	2,715	-89.907%
2026-04-21	4.6000	5.5500	4.4700	4.4700	-2.402%	102	2,542	-87.919%
2026-04-20	3.2500	4.5800	3.2500	4.5800	+19.582%	404	2,542	-88.210%
2026-04-17	3.9000	4.1000	3.7500	3.8300	+11.014%	172	2,231	-85.901%
2026-04-16	3.6000	3.6000	3.3600	3.4500	-9.211%	411	2,096	-84.348%
2026-04-15	4.0000	4.4500	3.8000	3.8000	+7.042%	19	1,691	-85.789%
2026-04-14	3.8200	3.8200	3.4500	3.5500	+2.899%	156	1,676	-84.789%
2026-04-13	3.6400	3.6400	3.4500	3.4500	-2.266%	201	1,538	-84.348%
2026-04-10	3.4500	3.5300	3.4000	3.5300	+10.313%	12	1,484	-84.703%
2026-04-09	3.7500	3.7500	3.2000	3.2000	-20.988%	7	1,480	-83.125%
2026-04-08	4.6200	4.6200	3.9500	4.0500	+12.500%	404	1,481	-86.667%
2026-04-07	4.0000	4.1500	3.5500	3.6000	-20.000%	70	1,274	-85.000%
2026-04-06	5.0500	5.0500	4.5000	4.5000	-15.888%	12	1,258	-88.000%
2026-04-02	6.2500	6.2500	5.3500	5.3500	-23.571%	76	1,227	-89.907%
2026-04-01	7.0000	7.0000	7.0000	7.0000	+1.449%	1	1,227	-92.286%
2026-03-31	5.9000	6.9000	5.9000	6.9000	+23.214%	105	1,226	-92.174%
2026-03-30	6.8500	6.8500	5.6000	5.6000	-18.367%	7	1,170	-90.357%
2026-03-27	7.5200	7.6500	6.8000	6.8600	-19.294%	134	1,163	-92.128%
2026-03-26	8.9000	8.9000	8.5000	8.5000	-4.494%	21	1,185	-93.647%
2026-03-24	8.9000	8.9000	8.9000	8.9000	-8.342%	1	1,175	-93.933%
2026-03-23	11.5100	11.5100	9.4100	9.7100	-10.507%	7	1,175	-94.439%
2026-03-20	10.8500	10.8500	10.8500	10.8500	+9.596%	1	1,174	-95.023%
2026-03-19	10.0000	10.0000	9.9000	9.9000	-13.158%	8	1,174	-94.545%
2026-03-17	11.2100	11.9000	11.2100	11.4000	-6.557%	17	1,178	-95.263%
2026-03-16	12.2000	12.2000	12.2000	12.2000	+6.087%	10	1,179	-95.574%
2026-03-13	11.5000	11.5000	11.5000	11.5000	+8.491%	60	1,189	-95.304%
2026-03-10	10.6000	10.6200	10.6000	10.6000	+17.778%	3	1,189	-94.906%
2026-03-06	8.5300	9.0000	8.5000	9.0000	-3.226%	193	1,189	-94.000%
2026-03-05	9.8000	9.8000	9.3000	9.3000	-8.734%	30	1,007	-94.194%
2026-03-04	10.1500	10.2500	9.9500	10.1900	-11.391%	39	980	-94.701%
2026-03-02	11.5000	11.5000	11.5000	11.5000	+21.053%	2	983	-95.304%
2026-02-27	9.9700	9.9700	9.3000	9.5000	-28.571%	46	985	-94.316%
2026-02-26	13.3000	13.3000	13.3000	13.3000	-15.070%	1	949	-95.940%
2026-02-25	15.6600	15.6600	15.6600	15.6600	+25.783%	1	950	-96.552%
2026-02-23	12.4500	12.4500	12.4500	12.4500	+1.716%	1	950	-95.663%
2026-02-20	12.3000	12.3000	12.0100	12.2400	+8.319%	4	950	-95.588%
2026-02-19	11.7100	11.7100	11.2000	11.3000	-24.516%	21	949	-95.221%
2026-02-11	13.9000	14.9700	13.9000	14.9700	-2.602%	3	954	-96.393%
2026-02-06	16.0000	16.0000	15.3700	15.3700	+7.258%	8	956	-96.487%
2026-02-05	15.1700	15.1700	14.3300	14.3300	-17.168%	8	952	-96.232%
2026-02-04	14.2500	18.0000	13.6500	17.3000	+166.154%	36	950	-96.879%
2026-02-03	6.5000	6.5000	6.5000	6.5000	+1.562%	3	968	-91.692%
2026-02-02	6.2500	6.4000	6.2500	6.4000	-13.514%	18	968	-91.563%
2026-01-29	7.0000	7.4000	7.0000	7.4000	-23.395%	21	968	-92.703%
2026-01-28	9.6600	9.6600	9.6600	9.6600	+13.647%	10	961	-94.410%
2026-01-26	8.4800	8.5000	8.4800	8.5000	-5.556%	7	965	-93.647%
2026-01-23	9.7500	9.7500	9.0000	9.0000	-2.703%	7	967	-94.000%
2026-01-22	8.4000	9.2500	8.3400	9.2500	+51.888%	47	970	-94.162%
2026-01-20	6.0500	6.1500	5.9500	6.0900	-6.308%	378	972	-91.133%
2026-01-13	6.5000	6.5000	6.5000	6.5000	-12.281%	1	678	-91.692%
2026-01-12	7.0000	7.5000	7.0000	7.4100	+15.241%	23	678	-92.713%
2026-01-08	6.8000	6.8000	6.4300	6.4300	+6.281%	12	676	-91.602%
2026-01-07	6.3000	6.3000	6.0500	6.0500	-1.626%	13	671	-91.074%
2026-01-06	6.5000	6.5000	6.1500	6.1500	+27.329%	21	668	-91.220%
2025-12-31	4.9600	4.9600	4.8300	4.8300	-6.936%	3	658	-88.820%
2025-12-30	5.2000	5.2000	5.1900	5.1900	-5.292%	5	658	-89.595%
2025-12-29	5.4800	5.4800	5.4800	5.4800	+1.294%	2	661	-90.146%
2025-12-26	5.2700	5.4100	5.2500	5.4100	+7.555%	5	661	-90.018%
2025-12-23	4.9300	5.0300	4.9300	5.0300	-16.027%	15	657	-89.264%
2025-12-22	6.0000	6.0000	5.9900	5.9900	+4.174%	26	662	-90.985%
2025-12-19	5.7500	5.7500	5.7500	5.7500	-2.542%	3	642	-90.609%
2025-12-18	5.9000	5.9000	5.9000	5.9000	+15.234%	2	645	-90.847%
2025-12-16	5.2700	5.2700	5.1200	5.1200	-12.925%	8	645	-89.453%
2025-12-11	5.6500	5.8800	5.6500	5.8800	+12.000%	5	640	-90.816%
2025-12-09	5.2500	5.2500	5.2500	5.2500	-7.895%	20	640	-89.714%
2025-12-05	5.3000	5.7000	5.1800	5.7000	+21.277%	3	640	-90.526%
2025-12-04	4.4500	4.7000	4.4500	4.7000	+11.374%	7	641	-88.511%
2025-12-02	4.3000	4.3000	4.2000	4.2200	+14.054%	3	641	-87.204%
2025-11-25	3.7000	3.7000	3.7000	3.7000	+3.933%	1	642	-85.405%
2025-11-24	3.5600	3.5600	3.5600	3.5600	-9.873%	1	643	-84.831%
2025-11-21	3.4800	3.9500	3.4800	3.9500	+14.493%	2	642	-86.329%
2025-11-20	4.0600	4.0600	3.4500	3.4500	-8.000%	29	642	-84.348%
2025-11-19	4.0000	4.0000	3.7500	3.7500	-12.791%	2	628	-85.600%
2025-11-18	3.9700	4.3000	3.9700	4.3000	+2.381%	2	628	-87.442%
2025-11-17	4.4000	4.4000	4.2000	4.2000	-14.807%	6	629	-87.143%
2025-11-14	4.9300	4.9300	4.9300	4.9300	+7.174%	1	629	-89.047%
2025-11-13	5.1000	5.1000	4.5400	4.6000	-16.817%	4	630	-88.261%
2025-11-12	5.7000	5.7000	5.5300	5.5300	-12.500%	3	629	-90.235%
2025-11-10	6.2500	6.3200	6.2500	6.3200	+31.667%	9	630	-91.456%
2025-11-07	4.9000	5.0000	4.8000	4.8000	-17.241%	6	632	-88.750%
2025-11-06	5.8000	5.8000	5.8000	5.8000	+1.222%	10	632	-90.690%
2025-11-05	4.9400	5.7300	4.9400	5.7300	+16.939%	14	639	-90.576%
2025-11-03	4.9000	4.9000	4.9000	4.9000	-9.427%	500	139	-88.980%
2025-10-31	5.4100	5.4100	5.4100	5.4100	+6.078%	15	139	-90.018%
2025-10-30	5.5000	5.6000	5.1000	5.1000	-11.304%	10	145	-89.412%
2025-10-29	7.3000	7.3000	5.5000	5.7500	-36.464%	96	146	-90.609%
2025-10-28	9.2000	9.3000	8.9300	9.0500	-0.330%	13	163	-94.033%
2025-10-27	9.3600	9.8200	9.0800	9.0800	-6.584%	23	149	-94.053%
2025-10-24	9.7200	9.7200	9.7200	9.7200	+15.990%	3	149	-94.444%
2025-10-23	8.2500	8.5700	8.2500	8.3800	-5.843%	14	149	-93.556%
2025-10-22	8.5500	8.9000	8.4400	8.9000	-7.772%	16	147	-93.933%
2025-10-21	10.3800	10.3800	9.6500	9.6500	-6.311%	20	132	-94.404%
2025-10-20	10.3000	10.3000	10.3000	10.3000	+1.879%	2	119	-94.757%
2025-10-15	10.0000	11.1000	9.4000	10.1100	+8.476%	55	117	-94.659%
2025-10-14	7.9700	9.3200	7.9700	9.3200	+15.776%	23	115	-94.206%
2025-10-13	8.0500	8.0500	8.0500	8.0500	-3.593%	15	117	-93.292%
2025-10-10	9.0500	9.0500	7.7600	8.3500	-9.239%	35	117	-93.533%
2025-10-09	9.0700	10.0000	9.0700	9.2000	+5.747%	33	100	-94.130%
2025-10-08	8.6500	8.7000	8.4500	8.7000	-4.079%	16	110	-93.793%
2025-10-07	8.8700	9.0700	8.8700	9.0700	-3.511%	15	97	-94.046%
2025-10-06	9.6000	9.8000	9.4000	9.4000	+2.732%	11	82	-94.255%
2025-10-03	9.7500	10.0100	9.1500	9.1500	-2.139%	19	80	-94.098%
2025-10-02	9.5000	9.9100	9.3500	9.3500	+0.430%	17	70	-94.225%
2025-10-01	9.5000	9.5000	9.3100	9.3100	-0.852%	2	70	-94.200%
2025-09-29	9.3800	9.3900	9.3800	9.3900	+0.751%	7	69	-94.249%
2025-09-25	9.3800	9.3800	9.0700	9.3200	-6.800%	130	63	-94.206%
2025-09-24	10.0000	10.0000	10.0000	10.0000	0.000%	1	34	-94.600%
2025-09-23	10.8000	10.8000	10.0000	10.0000	-10.314%	8	34	-94.600%
2025-09-22	10.5500	11.4100	10.5500	11.1500	+6.699%	3	29	-95.157%
2025-09-19	10.2100	10.4500	10.1000	10.4500	+8.290%	6	28	-94.833%
2025-09-18	10.1300	10.1300	9.6000	9.6500	-6.583%	5	23	-94.404%
2025-09-17	10.9800	10.9800	10.3300	10.3300	-4.529%	2	19	-94.773%
2025-09-16	12.6500	12.6500	10.8200	10.8200	+12.708%	13	18	-95.009%
2025-09-12	9.6000	9.6000	9.6000	9.6000	-1.538%	17	29	-94.375%
2025-09-11	9.7500	9.7500	9.7500	9.7500	0.000%	12	12	-94.462%