Dark

ENPH20260918C55
ENPH Sep 18 2026 55.00 Call (ENPH260918C00055000)
option OPRA

EOD

Sep 2, 2026

0.0300-40.000%(-0.0200)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0100	0.0300	0.0100	0.0300	-40.000%	111	3,353	0.000%
2026-09-01	0.0500	0.0500	0.0200	0.0500	+66.667%	12	3,428	-40.000%
2026-08-31	0.0500	0.0600	0.0300	0.0300	-62.500%	26	3,429	0.000%
2026-08-28	0.0800	0.0800	0.0200	0.0800	-38.462%	23	3,431	-62.500%
2026-08-27	0.1000	0.1300	0.0300	0.1300	-13.333%	9	3,438	-76.923%
2026-08-26	0.1100	0.1500	0.0800	0.1500	+15.385%	20	3,442	-80.000%
2026-08-25	0.1600	0.1600	0.0900	0.1300	+8.333%	69	3,449	-76.923%
2026-08-24	0.1600	0.1900	0.1000	0.1200	-42.857%	99	3,391	-75.000%
2026-08-21	0.1900	0.2500	0.1800	0.2100	+10.526%	78	3,389	-85.714%
2026-08-20	0.2100	0.2400	0.1700	0.1900	-17.391%	40	3,412	-84.211%
2026-08-19	0.1900	0.2800	0.1800	0.2300	+53.333%	113	3,402	-86.957%
2026-08-18	0.2500	0.2500	0.1500	0.1500	-42.308%	241	3,388	-80.000%
2026-08-17	0.4500	0.4500	0.2300	0.2600	-38.095%	85	3,271	-88.462%
2026-08-14	0.5600	0.5800	0.4200	0.4200	-19.231%	42	3,279	-92.857%
2026-08-13	0.5000	0.5800	0.4900	0.5200	-18.750%	34	3,287	-94.231%
2026-08-12	0.8400	0.8400	0.6300	0.6400	-26.437%	68	3,301	-95.313%
2026-08-11	0.7500	0.9500	0.7500	0.8700	+16.000%	895	3,305	-96.552%
2026-08-10	0.9700	0.9700	0.7500	0.7500	-26.471%	395	3,841	-96.000%
2026-08-07	1.1000	1.1600	0.8400	1.0200	+39.726%	106	3,950	-97.059%
2026-08-06	0.8000	1.1000	0.7300	0.7300	-23.958%	13	3,956	-95.890%
2026-08-05	1.1000	1.3700	0.9200	0.9600	-38.854%	72	3,955	-96.875%
2026-08-04	1.2400	1.7500	1.1000	1.5700	+55.446%	125	3,970	-98.089%
2026-08-03	0.7100	1.0200	0.7100	1.0100	+38.356%	134	3,975	-97.030%
2026-07-31	0.7500	0.8000	0.5700	0.7300	+4.286%	36	4,018	-95.890%
2026-07-30	0.5400	0.7000	0.4900	0.7000	+29.630%	1,914	4,027	-95.714%
2026-07-29	1.1000	1.1000	0.4500	0.5400	-40.000%	742	4,207	-94.444%
2026-07-28	0.7500	1.0300	0.7400	0.9000	-21.739%	130	3,904	-96.667%
2026-07-27	0.9700	1.1500	0.9000	1.1500	+22.340%	69	3,869	-97.391%
2026-07-24	1.2300	1.2300	0.9400	0.9400	-30.370%	204	3,886	-96.809%
2026-07-23	1.7000	1.7000	1.3000	1.3500	-23.295%	74	3,904	-97.778%
2026-07-22	2.0000	2.1000	1.7600	1.7600	-10.204%	268	3,931	-98.295%
2026-07-21	1.9700	2.2200	1.5400	1.9600	+3.158%	167	4,052	-98.469%
2026-07-20	2.4200	2.5000	1.8200	1.9000	-25.197%	121	3,935	-98.421%
2026-07-17	2.1700	2.5500	2.0000	2.5400	+7.173%	85	3,906	-98.819%
2026-07-16	2.8000	2.8000	2.2600	2.3700	-25.938%	223	3,883	-98.734%
2026-07-15	3.7800	3.7800	2.8800	3.2000	-12.329%	66	3,696	-99.063%
2026-07-14	3.8000	4.0500	3.4000	3.6500	+17.742%	42	3,700	-99.178%
2026-07-13	3.5900	3.9500	3.0500	3.1000	-21.519%	107	3,699	-99.032%
2026-07-10	4.3000	4.3000	3.9500	3.9500	-4.819%	54	3,725	-99.241%
2026-07-09	4.0500	4.6000	4.0500	4.1500	+20.290%	46	3,713	-99.277%
2026-07-08	3.3500	3.4500	2.8000	3.4500	-1.429%	44	3,712	-99.130%
2026-07-07	4.0000	4.1500	3.1100	3.5000	-18.033%	1,614	3,706	-99.143%
2026-07-06	3.7000	4.7800	3.3000	4.2700	+6.750%	90	2,489	-99.297%
2026-07-02	5.3000	5.3000	3.6000	4.0000	-27.273%	309	2,542	-99.250%
2026-07-01	6.8000	7.3500	5.5000	5.5000	-18.519%	78	2,542	-99.455%
2026-06-30	7.5500	7.9300	5.7500	6.7500	+12.126%	125	2,553	-99.556%
2026-06-29	5.8500	6.3000	4.7500	6.0200	+7.500%	239	2,518	-99.502%
2026-06-26	5.6200	6.0000	5.5000	5.6000	-3.614%	77	2,457	-99.464%
2026-06-25	5.6300	5.8100	4.4000	5.8100	0.000%	40	2,415	-99.484%
2026-06-24	6.2800	6.8500	5.7400	5.8100	-2.353%	46	2,487	-99.484%
2026-06-23	7.5500	7.5500	5.8000	5.9500	-30.814%	426	2,477	-99.496%
2026-06-22	8.9000	10.0500	8.1500	8.6000	+7.500%	469	2,377	-99.651%
2026-06-18	8.3500	8.3500	7.8000	8.0000	+21.212%	21	2,101	-99.625%
2026-06-17	7.4200	7.4500	6.6000	6.6000	-18.619%	67	2,101	-99.545%
2026-06-16	8.5000	8.6500	7.6300	8.1100	-6.782%	25	2,101	-99.630%
2026-06-15	9.5000	9.5000	8.0000	8.7000	-19.070%	17	2,103	-99.655%
2026-06-11	9.0000	10.7500	8.9300	10.7500	+26.174%	34	2,095	-99.721%
2026-06-10	9.4500	9.4500	8.5100	8.5200	-18.857%	15	2,067	-99.648%
2026-06-09	12.9500	12.9500	8.0000	10.5000	-20.455%	118	2,061	-99.714%
2026-06-08	14.0000	14.4000	12.6000	13.2000	+2.326%	23	1,988	-99.773%
2026-06-05	14.8000	14.8000	12.9000	12.9000	-37.196%	29	1,986	-99.767%
2026-06-04	20.5400	20.5400	20.5400	20.5400	-17.510%	2	1,964	-99.854%
2026-06-02	20.1000	24.9000	20.1000	24.9000	+40.203%	6	1,966	-99.880%
2026-06-01	17.1000	18.1900	16.9500	17.7600	-18.157%	34	1,962	-99.831%
2026-05-29	21.7000	21.7000	21.7000	21.7000	-3.598%	1	1,982	-99.862%
2026-05-28	22.4200	23.8000	21.8700	22.5100	-6.208%	9	1,982	-99.867%
2026-05-27	19.9000	24.0000	19.9000	24.0000	+19.107%	13	1,988	-99.875%
2026-05-26	18.7900	21.0000	18.6600	20.1500	+12.696%	658	1,995	-99.851%
2026-05-22	17.2900	17.8800	16.5800	17.8800	+9.024%	68	2,527	-99.832%
2026-05-21	12.4000	17.1400	11.7800	16.4000	+64.000%	224	2,465	-99.817%
2026-05-20	7.5700	10.5500	7.5700	10.0000	+51.515%	68	2,465	-99.700%
2026-05-19	6.1500	7.0000	6.1500	6.6000	-15.385%	457	2,001	-99.545%
2026-05-18	10.3200	10.3200	7.8000	7.8000	-27.778%	67	2,001	-99.615%
2026-05-15	6.1500	11.0500	5.8000	10.8000	+56.522%	284	2,001	-99.722%
2026-05-14	3.3500	7.5700	3.1900	6.9000	+72.932%	265	1,912	-99.565%
2026-05-13	2.4200	4.0000	2.4200	3.9900	+94.634%	92	1,781	-99.248%
2026-05-12	2.2300	2.2300	2.0200	2.0500	-22.642%	16	1,781	-98.537%
2026-05-11	2.0900	2.8600	2.0900	2.6500	+49.718%	62	1,781	-98.868%
2026-05-08	1.7700	1.7700	1.7700	1.7700	+8.589%	1	1,743	-98.305%
2026-05-06	1.6500	1.6500	1.6300	1.6300	-12.834%	4	1,743	-98.160%
2026-05-05	1.2600	1.8700	1.2400	1.8700	+70.000%	24	1,740	-98.396%
2026-05-04	1.2800	1.2800	1.1000	1.1000	-21.429%	2	1,739	-97.273%
2026-05-01	1.1800	1.4000	1.1600	1.4000	+3.704%	59	1,740	-97.857%
2026-04-30	1.1300	1.3500	1.1000	1.3500	+45.161%	26	1,740	-97.778%
2026-04-29	0.7900	1.0000	0.7900	0.9300	-51.563%	26	1,763	-96.774%
2026-04-28	2.0200	2.0200	1.9000	1.9200	-13.514%	108	1,795	-98.438%
2026-04-27	2.1500	2.2200	2.1500	2.2200	-11.200%	10	1,752	-98.649%
2026-04-24	2.3500	2.5000	2.2500	2.5000	+8.696%	6	1,746	-98.800%
2026-04-23	2.1200	2.3600	2.1200	2.3000	+9.524%	29	1,742	-98.696%
2026-04-22	1.8000	2.1000	1.8000	2.1000	0.000%	12	1,752	-98.571%
2026-04-21	2.0000	2.1000	1.9000	2.1000	+22.093%	4	1,742	-98.571%
2026-04-20	1.2000	1.7500	1.2000	1.7200	+20.280%	42	1,742	-98.256%
2026-04-17	1.5000	1.5000	1.2900	1.4300	+16.260%	125	1,730	-97.902%
2026-04-16	1.2400	1.2400	1.1800	1.2300	+4.237%	5	1,663	-97.561%
2026-04-14	1.1800	1.1800	1.1800	1.1800	0.000%	11	1,663	-97.458%
2026-04-13	1.2900	1.2900	1.1800	1.1800	+0.855%	16	1,652	-97.458%
2026-04-10	1.1700	1.2100	1.1700	1.1700	0.000%	11	1,643	-97.436%
2026-04-09	1.1600	1.2000	1.1600	1.1700	-18.750%	6	1,639	-97.436%
2026-04-08	1.5500	1.5500	1.4400	1.4400	+10.769%	27	1,639	-97.917%
2026-04-07	1.4400	1.4600	1.3000	1.3000	-24.419%	46	1,631	-97.692%
2026-04-06	1.8500	1.8500	1.6700	1.7200	-21.818%	27	1,636	-98.256%
2026-04-02	2.7100	2.7800	2.2000	2.2000	-24.138%	23	1,635	-98.636%
2026-04-01	2.8700	2.9000	2.8700	2.9000	0.000%	2	1,635	-98.966%
2026-03-31	2.5000	2.9000	2.4100	2.9000	+32.420%	7	1,636	-98.966%
2026-03-30	2.8200	2.8200	2.1800	2.1900	-21.505%	15	1,641	-98.630%
2026-03-27	3.5000	3.5000	2.7900	2.7900	-39.871%	38	1,648	-98.925%
2026-03-25	4.3000	4.6400	3.7500	4.6400	+5.455%	26	1,629	-99.353%
2026-03-23	5.0500	5.0500	4.4000	4.4000	-32.308%	14	1,604	-99.318%
2026-03-20	6.5000	6.5000	6.5000	6.5000	+38.298%	10	1,600	-99.538%
2026-03-19	4.8000	4.8000	4.7000	4.7000	+20.513%	3	1,590	-99.362%
2026-03-18	4.9000	4.9000	3.9000	3.9000	-30.973%	2	1,590	-99.231%
2026-03-17	6.0000	6.0500	5.6500	5.6500	-5.833%	84	1,590	-99.469%
2026-03-16	6.0000	6.0000	6.0000	6.0000	+11.317%	9	1,570	-99.500%
2026-03-13	5.5000	5.9300	5.3900	5.3900	+11.826%	12	1,574	-99.443%
2026-03-12	4.7500	4.8200	4.5000	4.8200	-9.057%	21	1,572	-99.378%
2026-03-11	5.4300	5.4300	5.3000	5.3000	+3.718%	1,005	1,565	-99.434%
2026-03-10	4.8500	5.1100	4.8500	5.1100	+24.029%	17	1,564	-99.413%
2026-03-09	4.1200	4.1200	4.1200	4.1200	-7.830%	2	1,564	-99.272%
2026-03-06	4.0500	4.4700	4.0000	4.4700	-2.826%	76	1,562	-99.329%
2026-03-05	4.6600	4.6600	4.6000	4.6000	-5.155%	2	1,537	-99.348%
2026-03-04	4.8800	4.8800	4.8500	4.8500	-4.902%	3	1,537	-99.381%
2026-03-03	5.1000	5.1000	5.1000	5.1000	+10.870%	1	1,538	-99.412%
2026-02-27	5.0500	5.0500	4.4000	4.6000	-35.393%	44	1,539	-99.348%
2026-02-26	7.1200	7.1200	7.1200	7.1200	-14.320%	1	1,538	-99.579%
2026-02-24	8.4500	8.4500	8.3100	8.3100	+27.846%	2	1,537	-99.639%
2026-02-20	6.4500	6.5000	6.3400	6.5000	-0.154%	4	1,537	-99.538%
2026-02-17	6.5100	6.5100	6.5100	6.5100	-33.976%	10	1,532	-99.539%
2026-02-10	9.9500	9.9500	9.8300	9.8600	+21.728%	4	1,532	-99.696%
2026-02-09	8.1000	8.1000	8.1000	8.1000	-5.594%	2	1,535	-99.630%
2026-02-06	9.2500	9.4000	7.6800	8.5800	+11.429%	11	1,533	-99.650%
2026-02-05	9.2300	9.2300	7.7000	7.7000	-23.000%	148	1,539	-99.610%
2026-02-04	8.5500	10.2000	8.5500	10.0000	+238.983%	2,373	1,346	-99.700%
2026-02-02	2.9000	2.9500	2.9000	2.9500	-4.839%	20	2,074	-98.983%
2026-01-30	3.3000	3.3000	3.1000	3.1000	-13.408%	7	2,074	-99.032%
2026-01-29	3.4200	3.5800	3.3500	3.5800	-21.319%	31	2,074	-99.162%
2026-01-28	4.6800	4.6800	4.5500	4.5500	+4.598%	7	2,061	-99.341%
2026-01-27	4.0500	4.4500	4.0500	4.3500	+7.407%	25	2,060	-99.310%
2026-01-26	4.3000	4.3000	4.0500	4.0500	-15.625%	13	2,059	-99.259%
2026-01-23	5.2000	5.3500	4.8000	4.8000	+2.784%	18	2,060	-99.375%
2026-01-22	3.5000	4.6700	3.5000	4.6700	+63.860%	29	2,059	-99.358%
2026-01-20	2.8500	2.8500	2.8500	2.8500	-4.040%	7	2,050	-98.947%
2026-01-16	2.9700	2.9700	2.9700	2.9700	+0.338%	1	2,037	-98.990%
2026-01-15	2.9600	2.9600	2.9600	2.9600	-15.429%	1	2,037	-98.986%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-2.235%	1	2,037	-99.143%
2026-01-12	3.6100	3.6100	3.5300	3.5800	+19.333%	10	2,037	-99.162%
2026-01-09	3.0000	3.0000	3.0000	3.0000	-4.153%	18	2,028	-99.000%
2026-01-08	3.0800	3.1300	3.0800	3.1300	+12.186%	3	2,028	-99.042%
2026-01-07	2.7900	2.7900	2.7900	2.7900	-5.743%	1	2,026	-98.925%
2026-01-06	2.8300	3.0000	2.8300	2.9600	+7.636%	1,530	2,025	-98.986%
2026-01-05	2.7500	2.7500	2.7500	2.7500	-5.498%	1	503	-98.909%
2026-01-02	2.9000	3.0000	2.9000	2.9100	+27.632%	179	503	-98.969%
2025-12-31	2.2800	2.2800	2.2800	2.2800	-13.636%	3	414	-98.684%
2025-12-26	2.6400	2.6400	2.6400	2.6400	+10.000%	1	417	-98.864%
2025-12-24	2.3200	2.4000	2.3200	2.4000	-20.000%	3	419	-98.750%
2025-12-22	3.0000	3.0000	3.0000	3.0000	+20.968%	3	419	-99.000%
2025-12-17	2.4800	2.4800	2.4800	2.4800	-2.745%	2	419	-98.790%
2025-12-16	2.5500	2.5500	2.5500	2.5500	-3.042%	2	421	-98.824%
2025-12-15	2.6300	2.6300	2.6300	2.6300	-16.508%	1	422	-98.859%
2025-12-10	2.9600	3.1500	2.9600	3.1500	+13.718%	25	422	-99.048%
2025-12-09	2.7300	2.7800	2.7100	2.7700	-5.137%	6	398	-98.917%
2025-12-05	2.9200	2.9200	2.9200	2.9200	+46.000%	25	398	-98.973%
2025-12-03	1.9900	2.0000	1.9900	2.0000	+7.527%	5	373	-98.500%
2025-11-25	1.8600	1.8600	1.8600	1.8600	+0.541%	1	369	-98.387%
2025-11-24	1.8500	1.8500	1.8500	1.8500	-5.128%	2	369	-98.378%
2025-11-21	1.7500	1.9500	1.7500	1.9500	-5.340%	18	369	-98.462%
2025-11-18	2.1300	2.1400	2.0600	2.0600	-10.823%	5	366	-98.544%
2025-11-14	2.3600	2.3600	2.2900	2.3100	-1.702%	359	374	-98.701%
2025-11-13	2.3800	2.4200	2.3400	2.3500	-27.019%	28	274	-98.723%
2025-11-11	3.2200	3.2200	3.2200	3.2200	-5.294%	1	271	-99.068%
2025-11-10	2.8800	3.4000	2.8800	3.4000	+1.493%	15	271	-99.118%
2025-11-05	3.3000	3.3500	3.3000	3.3500	+42.553%	4	270	-99.104%
2025-11-04	2.3500	2.3500	2.3500	2.3500	-17.544%	10	274	-98.723%
2025-10-31	2.7800	2.8500	2.7800	2.8500	+1.786%	21	264	-98.947%
2025-10-30	2.9200	3.0000	2.8000	2.8000	-12.500%	9	284	-98.929%
2025-10-29	3.5000	3.5500	2.9000	3.2000	-39.623%	12	282	-99.063%
2025-10-28	5.0500	5.5000	4.9700	5.3000	+2.913%	16	273	-99.434%
2025-10-27	5.4000	5.4000	5.1500	5.1500	+0.586%	3	266	-99.417%
2025-10-24	5.1200	5.1200	5.1200	5.1200	+6.667%	1	266	-99.414%
2025-10-23	4.8500	4.8500	4.8000	4.8000	-6.977%	7	265	-99.375%
2025-10-22	5.1600	5.1600	5.1600	5.1600	-6.182%	1	261	-99.419%
2025-10-21	5.4500	5.5000	5.4500	5.5000	+4.364%	28	262	-99.455%
2025-10-17	5.2500	5.2700	5.2500	5.2700	-7.544%	3	253	-99.431%
2025-10-16	5.7500	5.7500	5.7000	5.7000	-5.000%	30	255	-99.474%
2025-10-15	6.0000	6.0000	6.0000	6.0000	+20.482%	2	246	-99.500%
2025-10-14	4.9800	4.9800	4.9800	4.9800	+17.176%	3	244	-99.398%
2025-10-10	4.2500	4.2500	4.2500	4.2500	-29.167%	15	242	-99.294%
2025-10-09	5.5000	6.0000	5.5000	6.0000	+18.812%	26	242	-99.500%
2025-10-07	5.3500	5.3500	5.0000	5.0500	-7.339%	31	220	-99.406%
2025-10-06	5.5000	5.5000	5.4500	5.4500	-5.217%	30	207	-99.450%
2025-10-03	5.7500	5.7500	5.7500	5.7500	+4.736%	142	177	-99.478%
2025-10-02	5.4900	5.4900	5.4900	5.4900	+8.284%	1	80	-99.454%
2025-10-01	5.0700	5.0700	5.0700	5.0700	+1.400%	10	80	-99.408%
2025-09-29	5.0000	5.0000	5.0000	5.0000	-6.367%	19	80	-99.400%
2025-09-25	5.1000	5.3400	5.1000	5.3400	-11.296%	2	61	-99.438%
2025-09-24	5.9100	6.1500	5.7100	6.0200	+5.245%	21	61	-99.502%
2025-09-23	6.1500	6.1500	5.7200	5.7200	-15.882%	6	58	-99.476%
2025-09-22	6.2000	6.8000	6.2000	6.8000	+14.286%	82	58	-99.559%
2025-09-17	6.3900	6.3900	5.9500	5.9500	0.000%	7	9	-99.496%
2025-09-11	5.8000	5.9500	5.8000	5.9500	+10.185%	3	4	-99.496%
2025-09-10	5.4000	5.4000	5.4000	5.4000	-3.571%	2	3	-99.444%
2025-09-08	5.6000	5.6000	5.6000	5.6000	0.000%	1	1	-99.464%