Dark

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

EOD

Jul 16, 2026

6.75-20.682%(-1.76)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	7.0200	7.0500	6.6800	6.7500	-20.682%	8	2,070	0.000%
2026-07-15	9.8300	9.8300	8.0000	8.5100	-7.500%	9	2,069	-20.682%
2026-07-14	9.2000	9.2000	9.2000	9.2000	-9.715%	1	2,065	-26.630%
2026-07-10	10.2900	10.2900	10.1900	10.1900	+5.052%	4	2,064	-33.759%
2026-07-09	9.3000	10.4000	9.2500	9.7000	+28.647%	44	2,063	-30.412%
2026-07-07	8.2500	8.2500	7.5000	7.5400	-29.467%	30	2,066	-10.477%
2026-07-06	10.6900	10.6900	10.6900	10.6900	+22.874%	2	2,068	-36.857%
2026-07-02	10.0500	10.0500	8.5000	8.7000	-35.508%	16	2,066	-22.414%
2026-07-01	13.4900	13.4900	13.4900	13.4900	+3.769%	1	2,066	-49.963%
2026-06-30	12.8000	13.0000	12.8000	13.0000	+13.537%	6	2,067	-48.077%
2026-06-26	11.5000	11.5000	11.4000	11.4500	-4.742%	140	2,067	-41.048%
2026-06-25	11.0500	12.1500	11.0500	12.0200	-9.351%	347	2,090	-43.844%
2026-06-24	13.3000	13.3000	13.2600	13.2600	+11.242%	11	2,204	-49.095%
2026-06-23	14.2200	14.2200	11.9200	11.9200	-30.374%	9	2,199	-43.372%
2026-06-22	15.6500	17.1200	15.5600	17.1200	+7.538%	5	2,198	-60.572%
2026-06-18	15.9200	15.9200	15.9200	15.9200	-3.339%	3	2,228	-57.601%
2026-06-16	16.4700	16.4700	16.4700	16.4700	+1.043%	3	2,228	-59.016%
2026-06-15	17.0000	17.0000	16.3000	16.3000	-11.172%	5	2,231	-58.589%
2026-06-12	17.8100	18.3500	17.3200	18.3500	+13.763%	136	2,228	-63.215%
2026-06-11	16.1300	16.1300	16.1300	16.1300	+2.153%	1	2,279	-58.153%
2026-06-10	15.7900	15.7900	15.7900	15.7900	+6.906%	4	2,279	-57.251%
2026-06-09	17.3000	17.3000	14.7700	14.7700	-27.062%	2	2,279	-54.299%
2026-06-08	22.2700	22.2700	20.2500	20.2500	-0.687%	4	2,278	-66.667%
2026-06-05	22.8000	22.8000	20.3900	20.3900	-31.277%	25	2,277	-66.896%
2026-06-04	29.6700	29.6700	29.6700	29.6700	-5.959%	3	2,276	-77.250%
2026-06-03	33.2200	33.2200	30.6900	31.5500	-0.158%	19	2,276	-78.605%
2026-06-02	29.2200	31.6000	29.2200	31.6000	+15.076%	2	2,286	-78.639%
2026-06-01	25.3000	27.4600	25.3000	27.4600	-9.671%	11	2,287	-75.419%
2026-05-29	34.0000	36.0500	30.4000	30.4000	-5.795%	20	2,279	-77.796%
2026-05-28	34.4000	34.4000	32.2700	32.2700	-6.328%	5	2,293	-79.083%
2026-05-27	34.4400	34.4500	33.8000	34.4500	+17.137%	37	2,293	-80.406%
2026-05-26	28.1500	31.2000	28.1500	29.4100	+8.125%	59	2,308	-77.049%
2026-05-22	27.2000	27.2000	27.0000	27.2000	+4.615%	8	2,326	-75.184%
2026-05-21	20.0000	26.0000	19.6000	26.0000	+53.755%	48	2,331	-74.038%
2026-05-20	16.2000	17.8500	16.2000	16.9100	+33.676%	6	2,331	-60.083%
2026-05-19	13.1700	13.6500	11.8800	12.6500	-8.200%	196	2,528	-46.640%
2026-05-18	15.1000	15.1000	13.5000	13.7800	-20.116%	42	2,528	-51.016%
2026-05-15	13.6600	18.2000	13.6600	17.2500	+33.721%	379	2,528	-60.870%
2026-05-14	7.3500	13.8400	7.3500	12.9000	+43.333%	69	2,759	-47.674%
2026-05-13	6.2500	9.0000	6.2500	9.0000	+69.492%	344	3,120	-25.000%
2026-05-12	5.5000	5.6000	4.9100	5.3100	-10.000%	324	3,120	+27.119%
2026-05-11	5.5000	6.9400	5.4000	5.9000	+14.563%	208	3,120	+14.407%
2026-05-08	5.0000	5.4000	4.6500	5.1500	+17.045%	186	3,132	+31.068%
2026-05-07	5.2000	5.3000	4.4000	4.4000	-6.183%	548	3,064	+53.409%
2026-05-06	4.7000	5.0000	4.3000	4.6900	-6.759%	98	3,252	+43.923%
2026-05-05	3.6000	5.2500	3.5500	5.0300	+54.769%	240	3,174	+34.195%
2026-05-04	3.5300	3.5300	3.1900	3.2500	-16.667%	15	3,082	+107.692%
2026-05-01	3.7000	4.0000	3.6500	3.9000	+8.333%	77	3,083	+73.077%
2026-04-30	3.0000	4.0000	3.0000	3.6000	+28.114%	631	3,083	+87.500%
2026-04-29	3.5000	3.8500	2.5800	2.8100	-41.458%	70	2,705	+140.214%
2026-04-28	5.1500	5.1500	4.5500	4.8000	-7.692%	41	2,721	+40.625%
2026-04-27	5.7500	5.7500	5.2000	5.2000	-7.143%	8	2,717	+29.808%
2026-04-24	6.0000	6.0000	5.2000	5.6000	-5.085%	6	2,712	+20.536%
2026-04-23	5.4000	5.9000	5.2000	5.9000	+10.280%	17	2,711	+14.407%
2026-04-22	4.9500	5.3500	4.9500	5.3500	+19.687%	253	2,715	+26.168%
2026-04-21	4.6000	5.5500	4.4700	4.4700	-2.402%	102	2,542	+51.007%
2026-04-20	3.2500	4.5800	3.2500	4.5800	+19.582%	404	2,542	+47.380%
2026-04-17	3.9000	4.1000	3.7500	3.8300	+11.014%	172	2,231	+76.240%
2026-04-16	3.6000	3.6000	3.3600	3.4500	-9.211%	411	2,096	+95.652%
2026-04-15	4.0000	4.4500	3.8000	3.8000	+7.042%	19	1,691	+77.632%
2026-04-14	3.8200	3.8200	3.4500	3.5500	+2.899%	156	1,676	+90.141%
2026-04-13	3.6400	3.6400	3.4500	3.4500	-2.266%	201	1,538	+95.652%
2026-04-10	3.4500	3.5300	3.4000	3.5300	+10.313%	12	1,484	+91.218%
2026-04-09	3.7500	3.7500	3.2000	3.2000	-20.988%	7	1,480	+110.938%
2026-04-08	4.6200	4.6200	3.9500	4.0500	+12.500%	404	1,481	+66.667%
2026-04-07	4.0000	4.1500	3.5500	3.6000	-20.000%	70	1,274	+87.500%
2026-04-06	5.0500	5.0500	4.5000	4.5000	-15.888%	12	1,258	+50.000%
2026-04-02	6.2500	6.2500	5.3500	5.3500	-23.571%	76	1,227	+26.168%
2026-04-01	7.0000	7.0000	7.0000	7.0000	+1.449%	1	1,227	-3.571%
2026-03-31	5.9000	6.9000	5.9000	6.9000	+23.214%	105	1,226	-2.174%
2026-03-30	6.8500	6.8500	5.6000	5.6000	-18.367%	7	1,170	+20.536%
2026-03-27	7.5200	7.6500	6.8000	6.8600	-19.294%	134	1,163	-1.603%
2026-03-26	8.9000	8.9000	8.5000	8.5000	-4.494%	21	1,185	-20.588%
2026-03-24	8.9000	8.9000	8.9000	8.9000	-8.342%	1	1,175	-24.157%
2026-03-23	11.5100	11.5100	9.4100	9.7100	-10.507%	7	1,175	-30.484%
2026-03-20	10.8500	10.8500	10.8500	10.8500	+9.596%	1	1,174	-37.788%
2026-03-19	10.0000	10.0000	9.9000	9.9000	-13.158%	8	1,174	-31.818%
2026-03-17	11.2100	11.9000	11.2100	11.4000	-6.557%	17	1,178	-40.789%
2026-03-16	12.2000	12.2000	12.2000	12.2000	+6.087%	10	1,179	-44.672%
2026-03-13	11.5000	11.5000	11.5000	11.5000	+8.491%	60	1,189	-41.304%
2026-03-10	10.6000	10.6200	10.6000	10.6000	+17.778%	3	1,189	-36.321%
2026-03-06	8.5300	9.0000	8.5000	9.0000	-3.226%	193	1,189	-25.000%
2026-03-05	9.8000	9.8000	9.3000	9.3000	-8.734%	30	1,007	-27.419%
2026-03-04	10.1500	10.2500	9.9500	10.1900	-11.391%	39	980	-33.759%
2026-03-02	11.5000	11.5000	11.5000	11.5000	+21.053%	2	983	-41.304%
2026-02-27	9.9700	9.9700	9.3000	9.5000	-28.571%	46	985	-28.947%
2026-02-26	13.3000	13.3000	13.3000	13.3000	-15.070%	1	949	-49.248%
2026-02-25	15.6600	15.6600	15.6600	15.6600	+25.783%	1	950	-56.897%
2026-02-23	12.4500	12.4500	12.4500	12.4500	+1.716%	1	950	-45.783%
2026-02-20	12.3000	12.3000	12.0100	12.2400	+8.319%	4	950	-44.853%
2026-02-19	11.7100	11.7100	11.2000	11.3000	-24.516%	21	949	-40.265%
2026-02-11	13.9000	14.9700	13.9000	14.9700	-2.602%	3	954	-54.910%
2026-02-06	16.0000	16.0000	15.3700	15.3700	+7.258%	8	956	-56.083%
2026-02-05	15.1700	15.1700	14.3300	14.3300	-17.168%	8	952	-52.896%
2026-02-04	14.2500	18.0000	13.6500	17.3000	+166.154%	36	950	-60.983%
2026-02-03	6.5000	6.5000	6.5000	6.5000	+1.562%	3	968	+3.846%
2026-02-02	6.2500	6.4000	6.2500	6.4000	-13.514%	18	968	+5.469%
2026-01-29	7.0000	7.4000	7.0000	7.4000	-23.395%	21	968	-8.784%
2026-01-28	9.6600	9.6600	9.6600	9.6600	+13.647%	10	961	-30.124%
2026-01-26	8.4800	8.5000	8.4800	8.5000	-5.556%	7	965	-20.588%
2026-01-23	9.7500	9.7500	9.0000	9.0000	-2.703%	7	967	-25.000%
2026-01-22	8.4000	9.2500	8.3400	9.2500	+51.888%	47	970	-27.027%
2026-01-20	6.0500	6.1500	5.9500	6.0900	-6.308%	378	972	+10.837%
2026-01-13	6.5000	6.5000	6.5000	6.5000	-12.281%	1	678	+3.846%
2026-01-12	7.0000	7.5000	7.0000	7.4100	+15.241%	23	678	-8.907%
2026-01-08	6.8000	6.8000	6.4300	6.4300	+6.281%	12	676	+4.977%
2026-01-07	6.3000	6.3000	6.0500	6.0500	-1.626%	13	671	+11.570%
2026-01-06	6.5000	6.5000	6.1500	6.1500	+27.329%	21	668	+9.756%
2025-12-31	4.9600	4.9600	4.8300	4.8300	-6.936%	3	658	+39.752%
2025-12-30	5.2000	5.2000	5.1900	5.1900	-5.292%	5	658	+30.058%
2025-12-29	5.4800	5.4800	5.4800	5.4800	+1.294%	2	661	+23.175%
2025-12-26	5.2700	5.4100	5.2500	5.4100	+7.555%	5	661	+24.769%
2025-12-23	4.9300	5.0300	4.9300	5.0300	-16.027%	15	657	+34.195%
2025-12-22	6.0000	6.0000	5.9900	5.9900	+4.174%	26	662	+12.688%
2025-12-19	5.7500	5.7500	5.7500	5.7500	-2.542%	3	642	+17.391%
2025-12-18	5.9000	5.9000	5.9000	5.9000	+15.234%	2	645	+14.407%
2025-12-16	5.2700	5.2700	5.1200	5.1200	-12.925%	8	645	+31.836%
2025-12-11	5.6500	5.8800	5.6500	5.8800	+12.000%	5	640	+14.796%
2025-12-09	5.2500	5.2500	5.2500	5.2500	-7.895%	20	640	+28.571%
2025-12-05	5.3000	5.7000	5.1800	5.7000	+21.277%	3	640	+18.421%
2025-12-04	4.4500	4.7000	4.4500	4.7000	+11.374%	7	641	+43.617%
2025-12-02	4.3000	4.3000	4.2000	4.2200	+14.054%	3	641	+59.953%
2025-11-25	3.7000	3.7000	3.7000	3.7000	+3.933%	1	642	+82.432%
2025-11-24	3.5600	3.5600	3.5600	3.5600	-9.873%	1	643	+89.607%
2025-11-21	3.4800	3.9500	3.4800	3.9500	+14.493%	2	642	+70.886%
2025-11-20	4.0600	4.0600	3.4500	3.4500	-8.000%	29	642	+95.652%
2025-11-19	4.0000	4.0000	3.7500	3.7500	-12.791%	2	628	+80.000%
2025-11-18	3.9700	4.3000	3.9700	4.3000	+2.381%	2	628	+56.977%
2025-11-17	4.4000	4.4000	4.2000	4.2000	-14.807%	6	629	+60.714%
2025-11-14	4.9300	4.9300	4.9300	4.9300	+7.174%	1	629	+36.917%
2025-11-13	5.1000	5.1000	4.5400	4.6000	-16.817%	4	630	+46.739%
2025-11-12	5.7000	5.7000	5.5300	5.5300	-12.500%	3	629	+22.061%
2025-11-10	6.2500	6.3200	6.2500	6.3200	+31.667%	9	630	+6.804%
2025-11-07	4.9000	5.0000	4.8000	4.8000	-17.241%	6	632	+40.625%
2025-11-06	5.8000	5.8000	5.8000	5.8000	+1.222%	10	632	+16.379%
2025-11-05	4.9400	5.7300	4.9400	5.7300	+16.939%	14	639	+17.801%
2025-11-03	4.9000	4.9000	4.9000	4.9000	-9.427%	500	139	+37.755%
2025-10-31	5.4100	5.4100	5.4100	5.4100	+6.078%	15	139	+24.769%
2025-10-30	5.5000	5.6000	5.1000	5.1000	-11.304%	10	145	+32.353%
2025-10-29	7.3000	7.3000	5.5000	5.7500	-36.464%	96	146	+17.391%
2025-10-28	9.2000	9.3000	8.9300	9.0500	-0.330%	13	163	-25.414%
2025-10-27	9.3600	9.8200	9.0800	9.0800	-6.584%	23	149	-25.661%
2025-10-24	9.7200	9.7200	9.7200	9.7200	+15.990%	3	149	-30.556%
2025-10-23	8.2500	8.5700	8.2500	8.3800	-5.843%	14	149	-19.451%
2025-10-22	8.5500	8.9000	8.4400	8.9000	-7.772%	16	147	-24.157%
2025-10-21	10.3800	10.3800	9.6500	9.6500	-6.311%	20	132	-30.052%
2025-10-20	10.3000	10.3000	10.3000	10.3000	+1.879%	2	119	-34.466%
2025-10-15	10.0000	11.1000	9.4000	10.1100	+8.476%	55	117	-33.234%
2025-10-14	7.9700	9.3200	7.9700	9.3200	+15.776%	23	115	-27.575%
2025-10-13	8.0500	8.0500	8.0500	8.0500	-3.593%	15	117	-16.149%
2025-10-10	9.0500	9.0500	7.7600	8.3500	-9.239%	35	117	-19.162%
2025-10-09	9.0700	10.0000	9.0700	9.2000	+5.747%	33	100	-26.630%
2025-10-08	8.6500	8.7000	8.4500	8.7000	-4.079%	16	110	-22.414%
2025-10-07	8.8700	9.0700	8.8700	9.0700	-3.511%	15	97	-25.579%
2025-10-06	9.6000	9.8000	9.4000	9.4000	+2.732%	11	82	-28.191%
2025-10-03	9.7500	10.0100	9.1500	9.1500	-2.139%	19	80	-26.230%
2025-10-02	9.5000	9.9100	9.3500	9.3500	+0.430%	17	70	-27.807%
2025-10-01	9.5000	9.5000	9.3100	9.3100	-0.852%	2	70	-27.497%
2025-09-29	9.3800	9.3900	9.3800	9.3900	+0.751%	7	69	-28.115%
2025-09-25	9.3800	9.3800	9.0700	9.3200	-6.800%	130	63	-27.575%
2025-09-24	10.0000	10.0000	10.0000	10.0000	0.000%	1	34	-32.500%
2025-09-23	10.8000	10.8000	10.0000	10.0000	-10.314%	8	34	-32.500%
2025-09-22	10.5500	11.4100	10.5500	11.1500	+6.699%	3	29	-39.462%
2025-09-19	10.2100	10.4500	10.1000	10.4500	+8.290%	6	28	-35.407%
2025-09-18	10.1300	10.1300	9.6000	9.6500	-6.583%	5	23	-30.052%
2025-09-17	10.9800	10.9800	10.3300	10.3300	-4.529%	2	19	-34.656%
2025-09-16	12.6500	12.6500	10.8200	10.8200	+12.708%	13	18	-37.616%
2025-09-12	9.6000	9.6000	9.6000	9.6000	-1.538%	17	29	-29.688%
2025-09-11	9.7500	9.7500	9.7500	9.7500	0.000%	12	12	-30.769%