Dark

ENPH20260918C50
ENPH Sep 18 2026 50.00 Call (ENPH260918C00050000)
option OPRA

EOD

Sep 2, 2026

0.0900+28.571%(+0.0200)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1000	0.1000	0.0300	0.0900	+28.571%	32	4,691	0.000%
2026-09-01	0.0900	0.0900	0.0200	0.0700	0.000%	77	4,700	+28.571%
2026-08-31	0.1000	0.1200	0.0500	0.0700	-41.667%	130	4,706	+28.571%
2026-08-28	0.2600	0.2600	0.1200	0.1200	-55.556%	122	4,626	-25.000%
2026-08-27	0.2900	0.3100	0.2000	0.2700	-22.857%	243	4,663	-66.667%
2026-08-26	0.2700	0.3500	0.1800	0.3500	+52.174%	64	4,682	-74.286%
2026-08-25	0.2600	0.2900	0.2200	0.2300	-4.167%	650	4,690	-60.870%
2026-08-24	0.2800	0.3400	0.2400	0.2400	-40.000%	295	4,702	-62.500%
2026-08-21	0.4100	0.5500	0.3700	0.4000	+8.108%	280	4,571	-77.500%
2026-08-20	0.5200	0.5200	0.3300	0.3700	-26.000%	123	4,414	-75.676%
2026-08-19	0.3900	0.5300	0.3500	0.5000	+38.889%	302	4,413	-82.000%
2026-08-18	0.4400	0.4900	0.3200	0.3600	-30.769%	178	4,353	-75.000%
2026-08-17	0.7500	0.7500	0.4600	0.5200	-39.535%	170	4,338	-82.692%
2026-08-14	1.0600	1.1500	0.7800	0.8600	-11.340%	141	4,330	-89.535%
2026-08-13	1.0000	1.1000	0.9400	0.9700	-18.487%	450	4,300	-90.722%
2026-08-12	1.7800	1.7800	1.1600	1.1900	-24.684%	127	4,111	-92.437%
2026-08-11	1.4500	1.6900	1.4500	1.5800	+10.490%	300	4,107	-94.304%
2026-08-10	1.6800	1.6800	1.3500	1.4300	-18.750%	44	4,096	-93.706%
2026-08-07	1.6700	2.0000	1.4800	1.7600	+17.333%	793	4,104	-94.886%
2026-08-06	1.3400	1.6800	1.2200	1.5000	-0.662%	186	3,794	-94.000%
2026-08-05	1.9500	2.2200	1.5000	1.5100	-39.113%	590	3,796	-94.040%
2026-08-04	1.7000	2.8400	1.7000	2.4800	+45.882%	1,046	3,612	-96.371%
2026-08-03	1.1700	1.7000	1.1500	1.7000	+41.667%	403	3,867	-94.706%
2026-07-31	1.2500	1.3000	1.0500	1.2000	0.000%	161	3,638	-92.500%
2026-07-30	0.9000	1.2000	0.8300	1.2000	+50.000%	1,717	3,692	-92.500%
2026-07-29	1.5700	1.6200	0.7500	0.8000	-44.828%	275	2,178	-88.750%
2026-07-28	1.4000	1.5400	1.1700	1.4500	-14.706%	144	2,196	-93.793%
2026-07-27	1.6000	1.7100	1.3600	1.7000	+13.333%	85	2,153	-94.706%
2026-07-24	2.5400	2.5400	1.4800	1.5000	-25.000%	140	2,116	-94.000%
2026-07-23	2.5900	2.5900	1.9500	2.0000	-24.242%	72	2,076	-95.500%
2026-07-22	2.9200	2.9200	2.6100	2.6400	-7.368%	36	2,065	-96.591%
2026-07-21	2.7500	3.1500	2.7400	2.8500	+2.888%	36	2,052	-96.842%
2026-07-20	3.0200	3.1000	2.6500	2.7700	-22.409%	96	2,049	-96.751%
2026-07-17	3.0500	3.7500	2.9000	3.5700	+6.567%	36	2,046	-97.479%
2026-07-16	3.9200	4.1000	3.3300	3.3500	-22.989%	175	2,041	-97.313%
2026-07-15	5.4400	5.4400	4.1000	4.3500	-13.861%	274	2,037	-97.931%
2026-07-14	4.8000	5.5300	4.8000	5.0500	+13.483%	103	2,201	-98.218%
2026-07-13	4.5000	4.5000	4.2000	4.4500	-16.038%	132	2,166	-97.978%
2026-07-10	5.4500	5.8500	5.2000	5.3000	-2.394%	288	2,126	-98.302%
2026-07-09	5.5500	6.0000	5.4000	5.4300	+18.301%	86	2,122	-98.343%
2026-07-08	4.4000	4.6000	3.8500	4.5900	-5.749%	120	2,181	-98.039%
2026-07-07	5.0500	5.5000	4.1500	4.8700	-13.345%	241	2,100	-98.152%
2026-07-06	5.1000	6.2000	5.1000	5.6200	+13.765%	284	1,984	-98.399%
2026-07-02	6.8500	6.9000	4.8700	4.9400	-29.429%	292	1,867	-98.178%
2026-07-01	8.6000	8.9000	7.0000	7.0000	-20.545%	310	1,867	-98.714%
2026-06-30	9.5000	9.6400	7.4200	8.8100	+12.229%	401	1,885	-98.978%
2026-06-29	6.8000	7.8500	6.6500	7.8500	+9.028%	66	1,644	-98.854%
2026-06-26	7.4500	7.4500	7.2000	7.2000	-1.370%	9	1,579	-98.750%
2026-06-25	7.3000	7.5500	5.9800	7.3000	0.000%	49	1,584	-98.767%
2026-06-24	7.9800	8.8000	7.3000	7.3000	+2.098%	62	1,599	-98.767%
2026-06-23	9.2500	9.2500	7.1500	7.1500	-35.874%	223	1,599	-98.741%
2026-06-22	10.6000	12.2000	10.1500	11.1500	+6.190%	106	1,459	-99.193%
2026-06-18	8.9500	10.5000	8.9500	10.5000	+21.387%	231	1,591	-99.143%
2026-06-17	8.8400	8.8400	8.6500	8.6500	-7.487%	4	1,591	-98.960%
2026-06-16	11.6100	11.6100	9.3500	9.3500	-10.526%	54	1,591	-99.037%
2026-06-15	12.2000	12.2000	9.9000	10.4500	-12.185%	69	1,608	-99.139%
2026-06-12	11.5700	11.9000	11.5700	11.9000	-9.160%	57	1,598	-99.244%
2026-06-11	10.5800	13.1000	10.5800	13.1000	+20.183%	7	1,648	-99.313%
2026-06-10	11.3000	11.4000	10.9000	10.9000	-3.540%	6	1,645	-99.174%
2026-06-09	13.1400	13.4000	9.6400	11.3000	-20.702%	50	1,645	-99.204%
2026-06-08	15.2500	15.2500	13.9500	14.2500	-1.384%	6	1,609	-99.368%
2026-06-05	20.5700	20.5700	14.4000	14.4500	-39.691%	32	1,612	-99.377%
2026-06-04	23.9600	23.9600	23.9600	23.9600	-5.109%	5	1,613	-99.624%
2026-06-03	24.6000	25.2500	24.6000	25.2500	-9.982%	12	1,611	-99.644%
2026-06-02	24.0000	28.0500	24.0000	28.0500	+38.861%	67	1,613	-99.679%
2026-06-01	19.6500	20.2000	19.0000	20.2000	-17.484%	17	1,577	-99.554%
2026-05-29	27.3900	28.5000	22.7500	24.4800	-1.962%	264	1,587	-99.632%
2026-05-28	24.7500	27.1000	24.7500	24.9700	-9.101%	5	1,716	-99.640%
2026-05-27	23.2600	27.4700	22.5700	27.4700	+21.602%	32	1,719	-99.672%
2026-05-26	21.9800	23.6900	21.9800	22.5900	+10.195%	11	1,719	-99.602%
2026-05-22	18.8000	21.0000	18.4800	20.5000	+5.943%	33	1,724	-99.561%
2026-05-21	14.4000	20.0000	14.4000	19.3500	+63.291%	140	1,824	-99.535%
2026-05-20	8.9000	12.5000	8.9000	11.8500	+43.636%	52	1,824	-99.241%
2026-05-19	8.0500	8.7700	8.0500	8.2500	-14.330%	12	1,817	-98.909%
2026-05-18	11.0000	12.0000	9.5000	9.6300	-21.066%	35	1,817	-99.065%
2026-05-15	7.4100	12.9500	7.4100	12.2000	+41.040%	1,101	1,817	-99.262%
2026-05-14	5.1500	9.6500	4.6000	8.6500	+73.000%	400	1,744	-98.960%
2026-05-13	3.8500	5.3500	3.8500	5.0000	+56.250%	189	1,530	-98.200%
2026-05-12	3.0600	3.2500	2.5000	3.2000	-9.605%	72	1,530	-97.188%
2026-05-11	2.7000	3.8000	2.7000	3.5400	+33.585%	173	1,530	-97.458%
2026-05-08	2.5000	2.7500	2.4000	2.6500	+22.685%	118	1,486	-96.604%
2026-05-07	2.6000	2.6000	2.1600	2.1600	-8.085%	25	1,469	-95.833%
2026-05-06	2.3000	2.4400	2.2200	2.3500	-7.843%	127	1,467	-96.170%
2026-05-05	1.7000	2.7800	1.7000	2.5500	+66.667%	205	1,502	-96.471%
2026-05-04	1.7300	1.7300	1.5100	1.5300	-22.727%	18	1,529	-94.118%
2026-05-01	1.8800	1.9800	1.6900	1.9800	+11.864%	4	1,513	-95.455%
2026-04-30	1.5900	1.8100	1.5900	1.7700	+45.082%	24	1,513	-94.915%
2026-04-29	1.6900	1.6900	1.1800	1.2200	-53.077%	264	1,527	-92.623%
2026-04-28	2.6800	2.7400	2.5700	2.6000	-9.722%	124	1,628	-96.538%
2026-04-27	3.0000	3.0000	2.6500	2.8800	-4.000%	39	1,609	-96.875%
2026-04-24	3.0000	3.0000	2.5600	3.0000	-6.250%	87	1,594	-97.000%
2026-04-23	3.0000	3.2000	2.8500	3.2000	+12.281%	27	1,511	-97.188%
2026-04-22	2.8000	2.8500	2.8000	2.8500	+12.205%	6	1,496	-96.842%
2026-04-21	2.5600	2.7500	2.4200	2.5400	+4.527%	15	1,490	-96.457%
2026-04-20	1.6900	2.4300	1.6900	2.4300	+21.500%	33	1,490	-96.296%
2026-04-17	1.7900	2.0200	1.7900	2.0000	+16.959%	177	1,480	-95.500%
2026-04-16	2.0500	2.0500	1.6400	1.7100	-14.500%	39	1,324	-94.737%
2026-04-15	2.0500	2.1500	1.8400	2.0000	+13.636%	229	1,303	-95.500%
2026-04-14	1.7600	1.7600	1.7600	1.7600	+3.529%	1	1,100	-94.886%
2026-04-13	1.7600	1.7600	1.7000	1.7000	-2.857%	24	1,100	-94.706%
2026-04-10	1.6900	1.7500	1.6900	1.7500	-14.634%	25	1,101	-94.857%
2026-04-08	2.1000	2.3000	2.0000	2.0500	+5.128%	78	1,101	-95.610%
2026-04-07	2.0000	2.0100	1.7900	1.9500	-18.750%	73	1,079	-95.385%
2026-04-06	2.3400	2.4000	2.3400	2.4000	-18.367%	2	1,013	-96.250%
2026-04-02	3.1500	3.1500	2.9400	2.9400	-26.500%	122	1,011	-96.939%
2026-04-01	4.0000	4.0500	4.0000	4.0000	+9.589%	71	1,011	-97.750%
2026-03-31	3.5000	3.6500	3.4500	3.6500	+15.873%	6	940	-97.534%
2026-03-30	3.1100	3.1500	3.1100	3.1500	-16.000%	12	935	-97.143%
2026-03-27	4.3200	4.4000	3.6400	3.7500	-25.000%	229	925	-97.600%
2026-03-26	5.0000	5.0000	5.0000	5.0000	-15.966%	10	847	-98.200%
2026-03-25	5.2000	5.9500	4.8500	5.9500	+9.576%	28	847	-98.487%
2026-03-24	5.5500	5.6100	5.4300	5.4300	-6.218%	27	844	-98.343%
2026-03-23	6.9700	6.9700	5.7900	5.7900	-14.222%	3	822	-98.446%
2026-03-20	6.7500	6.7500	6.7500	6.7500	+22.727%	10	821	-98.667%
2026-03-19	5.5000	5.5000	5.5000	5.5000	-13.112%	4	811	-98.364%
2026-03-18	6.3500	6.3500	6.2200	6.3300	-8.921%	146	815	-98.578%
2026-03-17	6.9000	6.9500	6.9000	6.9500	-7.947%	45	818	-98.705%
2026-03-16	7.6700	8.1500	7.5500	7.5500	+4.861%	25	794	-98.808%
2026-03-13	7.5300	7.5300	7.2000	7.2000	+20.000%	36	777	-98.750%
2026-03-12	5.9700	6.0000	5.9700	6.0000	-11.894%	134	748	-98.500%
2026-03-11	6.8400	6.8400	6.8100	6.8100	+3.969%	28	615	-98.678%
2026-03-10	6.1500	6.6000	6.1500	6.5500	+24.053%	64	587	-98.626%
2026-03-09	5.1000	5.4500	5.1000	5.2800	-0.377%	7	529	-98.295%
2026-03-06	5.3000	5.3000	5.3000	5.3000	-3.636%	1	524	-98.302%
2026-03-05	5.5000	5.5000	5.5000	5.5000	-13.386%	15	524	-98.364%
2026-03-04	6.4500	6.4500	6.3500	6.3500	+3.084%	5	510	-98.583%
2026-03-03	6.1600	6.1600	6.1600	6.1600	-15.034%	1	507	-98.539%
2026-03-02	7.2500	7.2500	7.2500	7.2500	+21.849%	3	507	-98.759%
2026-02-27	6.5000	6.5000	5.6500	5.9500	-33.520%	106	504	-98.487%
2026-02-26	8.9500	8.9500	8.9500	8.9500	-7.732%	1	486	-98.994%
2026-02-25	10.7500	10.7500	9.7000	9.7000	-2.513%	10	486	-99.072%
2026-02-24	10.7000	10.7000	9.9500	9.9500	+30.921%	8	486	-99.095%
2026-02-20	7.6000	7.6000	7.6000	7.6000	+7.801%	1	486	-98.816%
2026-02-19	7.2000	7.2000	7.0500	7.0500	-14.649%	20	485	-98.723%
2026-02-18	7.8400	8.4000	7.8400	8.2600	+0.732%	70	476	-98.910%
2026-02-17	8.0000	8.4300	8.0000	8.2000	+14.525%	14	469	-98.902%
2026-02-13	7.1600	7.1600	7.1600	7.1600	-4.150%	5	461	-98.743%
2026-02-12	8.8000	9.0200	7.1500	7.4700	-25.746%	34	461	-98.795%
2026-02-11	10.0600	10.0600	10.0600	10.0600	-12.900%	12	461	-99.105%
2026-02-10	11.0800	12.0000	11.0800	11.5500	+19.072%	22	461	-99.221%
2026-02-09	9.7000	9.7000	9.7000	9.7000	-8.491%	1	440	-99.072%
2026-02-06	11.2200	11.3000	10.6000	10.6000	+12.169%	6	441	-99.151%
2026-02-05	10.4300	10.4300	9.4100	9.4500	-25.000%	28	444	-99.048%
2026-02-04	11.6800	12.6000	10.9500	12.6000	+200.000%	108	461	-99.286%
2026-02-03	4.4000	4.4000	4.2000	4.2000	-8.696%	2	480	-97.857%
2026-01-29	4.6000	4.6000	4.6000	4.6000	-23.588%	1	481	-98.043%
2026-01-23	6.0200	6.0200	6.0200	6.0200	+8.468%	1	481	-98.505%
2026-01-22	5.5000	5.5500	5.5000	5.5500	+52.055%	46	476	-98.378%
2026-01-20	3.6500	3.6500	3.6500	3.6500	-8.291%	1	431	-97.534%
2026-01-13	3.9800	3.9800	3.9800	3.9800	-10.962%	1	431	-97.739%
2026-01-12	4.4700	4.4700	4.4700	4.4700	+12.879%	1	431	-97.987%
2026-01-08	3.9600	3.9600	3.9600	3.9600	+12.500%	1	431	-97.727%
2026-01-07	3.4900	3.5200	3.4900	3.5200	-4.865%	2	430	-97.443%
2026-01-06	3.6500	3.7000	3.6500	3.7000	+3.352%	31	429	-97.568%
2026-01-05	3.5500	3.5800	3.5000	3.5800	-4.021%	7	440	-97.486%
2026-01-02	3.7000	3.7300	3.7000	3.7300	+30.877%	10	442	-97.587%
2025-12-31	2.8500	2.8500	2.8500	2.8500	-9.524%	6	448	-96.842%
2025-12-30	3.1500	3.1500	3.1500	3.1500	-2.174%	1	448	-97.143%
2025-12-24	3.2200	3.2200	3.2200	3.2200	+7.333%	2	450	-97.205%
2025-12-23	3.0000	3.0500	3.0000	3.0000	-15.493%	17	450	-97.000%
2025-12-22	3.5500	3.5500	3.5500	3.5500	-1.389%	2	454	-97.465%
2025-12-18	3.6000	3.6000	3.6000	3.6000	+14.286%	2	454	-97.500%
2025-12-15	3.2800	3.3000	3.1500	3.1500	-4.545%	4	454	-97.143%
2025-12-12	3.3000	3.3000	3.3000	3.3000	-1.786%	1	452	-97.273%
2025-12-10	3.3600	3.3600	3.3600	3.3600	-6.145%	4	452	-97.321%
2025-12-05	3.5800	3.5800	3.5800	3.5800	+33.086%	1	452	-97.486%
2025-12-01	2.5000	2.7000	2.5000	2.6900	+11.618%	363	483	-96.654%
2025-11-26	2.4100	2.4100	2.4100	2.4100	+0.417%	1	183	-96.266%
2025-11-25	2.4000	2.4000	2.4000	2.4000	+9.091%	2	183	-96.250%
2025-11-24	2.1400	2.2000	2.1400	2.2000	-0.452%	13	181	-95.909%
2025-11-20	2.7500	2.7500	2.2100	2.2100	-5.957%	6	183	-95.928%
2025-11-19	2.3500	2.3500	2.3500	2.3500	-7.843%	2	178	-96.170%
2025-11-18	2.5500	2.5500	2.5500	2.5500	+2.000%	2	180	-96.471%
2025-11-17	2.5700	2.5700	2.5000	2.5000	-15.254%	5	179	-96.400%
2025-11-14	2.7300	3.0500	2.7300	2.9500	0.000%	8	179	-96.949%
2025-11-13	2.9400	2.9500	2.9400	2.9500	-20.270%	3	176	-96.949%
2025-11-11	3.7000	3.7000	3.7000	3.7000	+5.714%	2	175	-97.568%
2025-11-10	3.5000	3.5000	3.5000	3.5000	+9.375%	5	175	-97.429%
2025-11-07	3.4000	3.4000	3.1700	3.2000	-15.789%	9	180	-97.188%
2025-11-06	4.0500	4.1000	3.7800	3.8000	-1.042%	6	180	-97.632%
2025-11-05	3.7000	3.8400	3.7000	3.8400	+20.000%	21	179	-97.656%
2025-11-03	3.4000	3.4000	3.2000	3.2000	-3.614%	4	155	-97.188%
2025-10-31	3.6000	3.6000	3.3200	3.3200	-6.479%	6	155	-97.289%
2025-10-30	3.5600	3.6100	3.5300	3.5500	-8.505%	6	151	-97.465%
2025-10-29	4.4000	4.9500	3.8800	3.8800	-37.013%	64	150	-97.680%
2025-10-28	6.0700	6.1600	6.0700	6.1600	-2.222%	6	121	-98.539%
2025-10-27	6.3000	6.3000	6.3000	6.3000	+10.526%	5	114	-98.571%
2025-10-23	5.7000	5.7000	5.7000	5.7000	-12.173%	1	114	-98.421%
2025-10-21	6.5000	6.5000	6.4900	6.4900	-7.286%	25	113	-98.613%
2025-10-16	7.0000	7.0000	6.6000	7.0000	-4.110%	62	91	-98.714%
2025-10-15	7.1000	7.3000	7.1000	7.3000	+36.961%	2	91	-98.767%
2025-10-10	5.9500	5.9500	5.3300	5.3300	-14.856%	2	91	-98.311%
2025-10-09	6.1700	6.2600	6.1700	6.2600	+0.160%	2	93	-98.562%
2025-10-07	6.5000	6.5000	5.9700	6.2500	-3.549%	7	91	-98.560%
2025-09-29	6.4600	6.4800	6.4600	6.4800	+6.230%	30	84	-98.611%
2025-09-26	5.6500	6.1000	5.6500	6.1000	-2.400%	3	54	-98.525%
2025-09-25	6.2500	6.2500	6.2500	6.2500	-20.685%	30	53	-98.560%
2025-09-23	8.2000	8.2000	7.7000	7.8800	-1.746%	23	23	-98.858%
2025-09-22	8.0500	8.0500	8.0000	8.0200	+12.958%	4	31	-98.878%
2025-09-19	7.1400	7.1400	6.9300	7.1000	+4.412%	6	33	-98.732%
2025-09-18	6.7800	6.8000	6.7800	6.8000	-12.258%	22	32	-98.676%
2025-09-17	7.6100	7.7500	7.6100	7.7500	+4.730%	7	11	-98.839%
2025-09-16	7.4000	7.4000	7.4000	7.4000	+1.370%	2	4	-98.784%
2025-09-11	7.3000	7.3000	7.3000	7.3000	0.000%	2	2	-98.767%