Dark

ENPH20260918C45
ENPH Sep 18 2026 45.00 Call (ENPH260918C00045000)
option OPRA

EOD

Sep 2, 2026

0.1700+6.250%(+0.0100)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1700	0.1800	0.1000	0.1700	+6.250%	38	3,661	0.000%
2026-09-01	0.1700	0.1900	0.1300	0.1600	-42.857%	489	3,668	+6.250%
2026-08-31	0.3200	0.3700	0.1800	0.2800	-20.000%	429	3,749	-39.286%
2026-08-28	0.7800	0.7800	0.3100	0.3500	-58.824%	496	3,656	-51.429%
2026-08-27	0.6400	0.8500	0.4600	0.8500	+11.842%	1,001	3,780	-80.000%
2026-08-26	0.5000	0.8300	0.4500	0.7600	+43.396%	276	4,131	-77.632%
2026-08-25	0.7200	0.7200	0.5300	0.5300	-3.636%	692	3,933	-67.925%
2026-08-24	0.7900	0.7900	0.5500	0.5500	-42.105%	306	3,773	-69.091%
2026-08-21	0.9100	1.2400	0.8400	0.9500	+13.095%	596	3,548	-82.105%
2026-08-20	1.0200	1.0200	0.8000	0.8400	-26.316%	483	3,102	-79.762%
2026-08-19	0.8100	1.1500	0.8100	1.1400	+48.052%	696	3,469	-85.088%
2026-08-18	0.9300	1.0200	0.7500	0.7700	-37.903%	384	3,101	-77.922%
2026-08-17	1.5500	1.5500	1.0500	1.2400	-25.749%	280	2,897	-86.290%
2026-08-14	2.1000	2.2500	1.6200	1.6700	-13.472%	290	2,849	-89.820%
2026-08-13	2.0500	2.0500	1.8000	1.9300	-11.060%	360	2,888	-91.192%
2026-08-12	3.1300	3.1300	2.1600	2.1700	-20.513%	368	2,666	-92.166%
2026-08-11	2.6500	3.1500	2.6500	2.7300	+8.333%	185	2,708	-93.773%
2026-08-10	3.3000	3.3000	2.4400	2.5200	-17.377%	47	2,709	-93.254%
2026-08-07	3.2000	3.4000	2.4400	3.0500	+30.342%	1,409	2,707	-94.426%
2026-08-06	2.2100	2.6800	2.0400	2.3400	-4.878%	52	1,884	-92.735%
2026-08-05	2.8000	3.5400	2.4600	2.4600	-36.923%	981	1,916	-93.089%
2026-08-04	3.0000	4.2000	2.9000	3.9000	+39.286%	506	2,564	-95.641%
2026-08-03	1.8200	2.8000	1.8200	2.8000	+30.841%	832	2,459	-93.929%
2026-07-31	2.1900	2.2000	1.7800	2.1400	+12.632%	90	1,752	-92.056%
2026-07-30	1.7000	1.9000	1.4300	1.9000	+37.681%	678	1,777	-91.053%
2026-07-29	3.0500	3.0500	1.3800	1.3800	-39.474%	188	1,236	-87.681%
2026-07-28	2.2000	2.4300	1.9700	2.2800	-20.557%	330	1,181	-92.544%
2026-07-27	2.4100	3.2000	2.1800	2.8700	+13.439%	113	1,016	-94.077%
2026-07-24	2.9300	2.9300	2.4500	2.5300	-18.387%	32	955	-93.281%
2026-07-23	3.4700	3.4700	3.0500	3.1000	-19.897%	44	954	-94.516%
2026-07-22	3.8300	4.4500	3.8300	3.8700	-6.971%	28	951	-95.607%
2026-07-21	4.1000	4.5500	4.1000	4.1600	+3.483%	16	947	-95.913%
2026-07-20	4.5700	4.6900	3.8500	4.0200	-20.866%	135	938	-95.771%
2026-07-17	4.4900	5.3500	4.4300	5.0800	+9.247%	115	891	-96.654%
2026-07-16	5.4400	5.7000	4.6500	4.6500	-25.600%	130	870	-96.344%
2026-07-15	7.2800	7.2800	5.8000	6.2500	-9.157%	123	759	-97.280%
2026-07-14	6.9500	6.9700	6.8800	6.8800	+13.719%	25	846	-97.529%
2026-07-13	5.7500	6.2500	5.7500	6.0500	-19.333%	50	862	-97.190%
2026-07-10	7.6000	7.6000	7.3000	7.5000	+3.448%	13	863	-97.733%
2026-07-09	7.0000	7.7400	7.0000	7.2500	+39.423%	29	871	-97.655%
2026-07-08	6.0000	6.2500	5.2000	5.2000	-18.110%	125	880	-96.731%
2026-07-07	7.0100	7.0100	5.5000	6.3500	-14.189%	74	781	-97.323%
2026-07-06	6.3000	8.3500	5.9500	7.4000	+12.121%	45	765	-97.703%
2026-07-02	8.2000	8.2000	6.3500	6.6000	-29.412%	178	746	-97.424%
2026-07-01	10.5800	10.5800	9.2000	9.3500	-8.333%	66	746	-98.182%
2026-06-30	11.3000	11.3000	10.2000	10.2000	+14.607%	22	753	-98.333%
2026-06-29	8.5500	8.9000	8.3000	8.9000	-6.806%	21	736	-98.090%
2026-06-26	9.0000	9.5500	9.0000	9.5500	+4.945%	31	736	-98.220%
2026-06-25	8.6400	9.7500	8.6400	9.1000	-7.614%	100	737	-98.132%
2026-06-24	10.1500	10.5500	9.6800	9.8500	+5.123%	37	785	-98.274%
2026-06-23	9.5000	9.5000	9.3700	9.3700	-37.114%	6	780	-98.186%
2026-06-22	12.6600	14.9500	12.6500	14.9000	+21.434%	6	775	-98.859%
2026-06-18	12.7000	12.7500	12.1000	12.2700	+5.776%	99	746	-98.615%
2026-06-17	11.6000	11.6000	11.6000	11.6000	-18.938%	1	746	-98.534%
2026-06-12	14.3100	14.3100	14.3100	14.3100	+4.682%	2	746	-98.812%
2026-06-09	16.7700	16.7700	11.7000	13.6700	-24.683%	12	746	-98.756%
2026-06-08	18.1500	18.1500	18.1500	18.1500	+1.510%	1	751	-99.063%
2026-06-05	18.5000	18.5000	17.8800	17.8800	-35.799%	2	751	-99.049%
2026-06-04	26.1400	27.8500	26.1400	27.8500	+2.390%	6	752	-99.390%
2026-06-03	28.6600	28.6600	27.0500	27.2000	+18.261%	8	750	-99.375%
2026-06-01	22.5000	23.0000	22.5000	23.0000	-19.749%	3	757	-99.261%
2026-05-29	30.0600	30.0600	28.6600	28.6600	-1.172%	27	759	-99.407%
2026-05-28	30.0500	30.0500	28.9500	29.0000	-4.668%	7	742	-99.414%
2026-05-27	30.4200	30.4200	30.4200	30.4200	+13.254%	12	745	-99.441%
2026-05-26	24.5000	26.8600	24.5000	26.8600	+13.000%	6	745	-99.367%
2026-05-22	23.0000	24.0000	22.6000	23.7700	+6.976%	28	752	-99.285%
2026-05-21	23.0000	23.0000	22.0000	22.2200	+56.479%	27	774	-99.235%
2026-05-20	10.6000	15.0000	10.6000	14.2000	+37.198%	193	774	-98.803%
2026-05-19	10.2500	10.6300	9.4500	10.3500	-12.437%	29	984	-98.357%
2026-05-18	13.5500	13.5500	11.8200	11.8200	-16.878%	8	984	-98.562%
2026-05-15	9.2700	15.3000	9.2700	14.2200	+36.077%	139	984	-98.805%
2026-05-14	5.8500	11.6500	5.8500	10.4500	+51.890%	170	1,077	-98.373%
2026-05-13	4.7500	7.0000	4.7500	6.8800	+56.364%	352	1,036	-97.529%
2026-05-12	4.1200	4.4000	3.6000	4.4000	-10.751%	97	1,036	-96.136%
2026-05-11	4.0100	5.3500	4.0100	4.9300	+42.899%	92	1,036	-96.552%
2026-05-08	3.4500	3.4500	3.4500	3.4500	+9.524%	10	1,000	-95.072%
2026-05-07	3.8200	3.8200	3.1000	3.1500	-4.545%	56	1,000	-94.603%
2026-05-06	3.2500	3.3500	3.0900	3.3000	-8.333%	75	1,048	-94.848%
2026-05-05	2.7600	3.6100	2.7600	3.6000	+62.896%	185	989	-95.278%
2026-05-04	2.3300	2.3300	2.2100	2.2100	-21.352%	6	850	-92.308%
2026-05-01	2.7200	2.8100	2.3900	2.8100	+13.306%	57	840	-93.950%
2026-04-30	2.2500	2.4800	2.2500	2.4800	+36.264%	90	840	-93.145%
2026-04-29	2.4000	2.4000	1.7600	1.8200	-48.732%	24	814	-90.659%
2026-04-28	3.7600	3.7600	3.4800	3.5500	-13.415%	4	822	-95.211%
2026-04-27	3.7500	4.1000	3.7000	4.1000	-1.679%	3	819	-95.854%
2026-04-24	3.8000	4.1700	3.8000	4.1700	-5.227%	8	874	-95.923%
2026-04-23	4.1000	4.4000	3.7000	4.4000	+17.333%	312	870	-96.136%
2026-04-22	3.7200	3.7500	3.7200	3.7500	+15.385%	102	651	-95.467%
2026-04-21	3.3500	3.6600	3.2000	3.2500	-2.985%	9	573	-94.769%
2026-04-20	2.7500	3.3500	2.7500	3.3500	+23.162%	6	572	-94.925%
2026-04-17	2.6500	2.9500	2.6300	2.7200	+9.677%	36	571	-93.750%
2026-04-16	2.3500	2.4800	2.3500	2.4800	-21.270%	3	553	-93.145%
2026-04-15	3.1500	3.1500	3.1500	3.1500	+28.571%	1	553	-94.603%
2026-04-14	2.6000	2.6000	2.4200	2.4500	+6.061%	17	554	-93.061%
2026-04-13	2.3100	2.3100	2.3100	2.3100	-3.347%	1	544	-92.641%
2026-04-10	2.2900	2.4300	2.2900	2.3900	-6.641%	61	543	-92.887%
2026-04-09	2.7100	2.7100	2.5500	2.5600	-10.801%	58	552	-93.359%
2026-04-08	3.1500	3.1500	2.8700	2.8700	+6.296%	26	552	-94.077%
2026-04-07	3.0000	3.0000	2.5000	2.7000	-17.683%	57	550	-93.704%
2026-04-06	3.6000	3.6000	3.2800	3.2800	-30.947%	5	497	-94.817%
2026-04-02	4.7500	4.7500	4.7500	4.7500	-9.524%	1	496	-96.421%
2026-04-01	5.4000	5.4000	5.2500	5.2500	+5.000%	16	496	-96.762%
2026-03-31	4.7500	5.0000	4.6500	5.0000	+22.549%	299	496	-96.600%
2026-03-30	4.9800	4.9800	4.0800	4.0800	-19.368%	12	476	-95.833%
2026-03-27	5.6500	5.6500	5.0600	5.0600	-22.154%	29	478	-96.640%
2026-03-26	6.5000	6.5000	6.5000	6.5000	-17.408%	20	469	-97.385%
2026-03-25	8.0200	8.0200	7.8700	7.8700	+13.075%	12	450	-97.840%
2026-03-24	6.5800	6.9600	6.5800	6.9600	-16.945%	15	452	-97.557%
2026-03-23	8.3800	8.3800	8.3800	8.3800	-16.451%	1	437	-97.971%
2026-03-20	10.0300	10.0300	10.0300	10.0300	+11.444%	1	436	-98.305%
2026-03-19	9.0000	9.0000	9.0000	9.0000	+11.111%	1	435	-98.111%
2026-03-18	8.1000	8.1000	8.1000	8.1000	+18.943%	6	435	-97.901%
2026-03-09	6.4800	6.8100	6.0800	6.8100	-10.630%	26	435	-97.504%
2026-03-05	7.6200	7.6200	7.6200	7.6200	-21.846%	1	440	-97.769%
2026-02-23	9.7500	9.7500	9.7500	9.7500	+3.723%	12	440	-98.256%
2026-02-19	9.4000	9.4000	9.4000	9.4000	-9.789%	11	428	-98.191%
2026-02-18	10.5000	10.5000	10.4200	10.4200	+2.559%	7	417	-98.369%
2026-02-17	8.8500	10.4500	8.8500	10.1600	-13.162%	10	412	-98.327%
2026-02-11	11.9000	11.9000	11.7000	11.7000	-17.021%	6	412	-98.547%
2026-02-10	12.2700	14.5000	12.2700	14.1000	+9.642%	8	413	-98.794%
2026-02-06	11.8000	13.1500	11.8000	12.8600	+11.826%	12	413	-98.678%
2026-02-05	13.9600	13.9600	11.3000	11.5000	-20.962%	50	416	-98.522%
2026-02-04	12.7000	14.5500	12.7000	14.5500	+179.808%	19	400	-98.832%
2026-02-03	6.0000	6.0000	5.2000	5.2000	-9.091%	2	406	-96.731%
2026-01-29	5.7200	5.7200	5.7200	5.7200	-21.644%	1	407	-97.028%
2026-01-28	7.3000	7.3000	7.3000	7.3000	+5.797%	10	406	-97.671%
2026-01-27	6.4200	6.9000	6.4200	6.9000	+2.222%	13	396	-97.536%
2026-01-23	7.8000	8.3400	6.7500	6.7500	-6.250%	22	402	-97.481%
2026-01-22	6.1000	7.6500	6.1000	7.2000	+62.896%	26	390	-97.639%
2026-01-20	4.2500	4.4200	4.2500	4.4200	-10.707%	2	378	-96.154%
2026-01-16	4.5000	4.9500	4.5000	4.9500	+1.020%	2	376	-96.566%
2026-01-15	4.9000	4.9000	4.9000	4.9000	-6.667%	1	376	-96.531%
2026-01-13	5.3000	5.3000	4.9500	5.2500	-6.250%	69	376	-96.762%
2026-01-12	5.6000	5.6000	5.6000	5.6000	+13.131%	1	336	-96.964%
2026-01-08	5.0000	5.2500	4.9500	4.9500	+5.319%	221	337	-96.566%
2026-01-07	4.9000	4.9000	4.7000	4.7000	-2.287%	3	264	-96.383%
2026-01-06	4.8100	4.8100	4.8100	4.8100	+7.366%	1	261	-96.466%
2026-01-05	4.6000	4.6000	4.4800	4.4800	+7.952%	8	262	-96.205%
2025-12-30	4.1500	4.1500	4.1500	4.1500	+7.792%	1	258	-95.904%
2025-12-24	3.8500	3.8500	3.8500	3.8500	-19.792%	4	255	-95.584%
2025-12-22	4.8000	4.8000	4.8000	4.8000	+3.896%	10	269	-96.458%
2025-12-19	4.6200	4.6200	4.6200	4.6200	-3.750%	1	269	-96.320%
2025-12-18	4.4500	4.8000	4.4500	4.8000	+6.667%	2	268	-96.458%
2025-12-12	4.4500	4.5000	4.4500	4.5000	-2.174%	40	268	-96.222%
2025-12-11	4.6000	4.6000	4.6000	4.6000	+8.235%	10	288	-96.304%
2025-12-09	4.2000	4.2500	4.2000	4.2500	-6.593%	7	298	-96.000%
2025-12-05	4.5500	4.5500	4.5500	4.5500	+26.389%	1	296	-96.264%
2025-12-04	3.4500	3.6000	3.4500	3.6000	+14.286%	2	296	-95.278%
2025-12-03	3.2000	3.2000	3.1500	3.1500	-7.353%	10	296	-94.603%
2025-12-01	3.1500	3.4000	3.1500	3.4000	+6.250%	4	286	-95.000%
2025-11-28	3.5000	3.5000	3.2000	3.2000	+68.421%	5	282	-94.688%
2025-11-21	1.9000	1.9000	1.9000	1.9000	-42.424%	10	277	-91.053%
2025-11-18	3.3000	3.3000	3.3000	3.3000	+3.125%	10	287	-94.848%
2025-11-17	3.3000	3.3000	3.2000	3.2000	-20.000%	60	277	-94.688%
2025-11-14	4.0000	4.0000	4.0000	4.0000	+2.564%	4	221	-95.750%
2025-11-13	3.9000	3.9000	3.9000	3.9000	-14.286%	1	218	-95.641%
2025-11-12	4.5500	4.5500	4.5500	4.5500	-13.333%	3	218	-96.264%
2025-11-10	4.9000	5.2500	4.9000	5.2500	+36.364%	11	215	-96.762%
2025-11-07	3.8000	3.8500	3.8000	3.8500	-24.063%	43	205	-95.584%
2025-11-05	4.7000	5.0700	4.7000	5.0700	+21.583%	2	169	-96.647%
2025-11-03	4.1700	4.1700	4.1700	4.1700	-0.714%	1	168	-95.923%
2025-10-30	4.4500	4.4700	4.2000	4.2000	-10.638%	19	168	-95.952%
2025-10-29	5.0000	5.0000	4.7000	4.7000	-36.913%	6	164	-96.383%
2025-10-28	7.4500	7.4500	7.4500	7.4500	+4.930%	4	161	-97.718%
2025-10-23	7.1000	7.1000	7.1000	7.1000	-8.974%	5	161	-97.606%
2025-10-21	7.9500	7.9500	7.8000	7.8000	-0.128%	12	156	-97.821%
2025-10-17	7.8100	7.8100	7.8100	7.8100	-0.510%	1	145	-97.823%
2025-10-14	7.4300	7.8500	7.4300	7.8500	+4.667%	4	144	-97.834%
2025-10-09	8.6600	8.6600	7.5000	7.5000	+6.383%	27	147	-97.733%
2025-10-08	7.0500	7.0500	7.0500	7.0500	-2.759%	12	133	-97.589%
2025-10-07	7.5500	7.5500	7.2500	7.2500	+7.407%	13	137	-97.655%
2025-09-30	6.7500	6.7500	6.7500	6.7500	-20.213%	1	132	-97.481%
2025-09-23	8.4600	8.4600	8.4600	8.4600	-12.784%	4	131	-97.991%
2025-09-22	9.7000	9.7000	9.7000	9.7000	+9.853%	1	131	-98.247%
2025-09-16	8.8000	8.8300	8.8000	8.8300	+11.772%	2	130	-98.075%
2025-09-12	8.4000	8.4000	7.9000	7.9000	-4.242%	2	130	-97.848%
2025-09-11	8.7000	8.7000	8.2500	8.2500	+1.852%	131	130	-97.939%
2025-09-10	8.1000	8.1000	8.1000	8.1000	0.000%	1	1	-97.901%