Dark

ENPH20260918P25
ENPH Sep 18 2026 25.00 Put (ENPH260918P00025000)
option OPRA

EOD

Jul 16, 2026

0.4300+2.381%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4300	0.4300	0.4300	0.4300	+2.381%	1	2,159	0.000%
2026-07-15	0.3400	0.4200	0.2500	0.4200	+20.000%	403	2,158	+2.381%
2026-07-14	0.3500	0.3500	0.3500	0.3500	-41.667%	5	2,041	+22.857%
2026-07-08	0.6100	0.6100	0.6000	0.6000	+11.111%	8	2,046	-28.333%
2026-07-06	0.6300	0.6300	0.5100	0.5400	-18.182%	37	2,047	-20.370%
2026-07-02	0.6800	0.6800	0.6600	0.6600	+32.000%	4	2,012	-34.848%
2026-07-01	0.4800	0.5000	0.4800	0.5000	+4.167%	2	2,012	-14.000%
2026-06-30	0.4400	0.4800	0.4200	0.4800	+9.091%	4	2,012	-10.417%
2026-06-26	0.4400	0.4400	0.4400	0.4400	-12.000%	50	2,016	-2.273%
2026-06-23	0.5000	0.5000	0.5000	0.5000	+35.135%	25	1,966	-14.000%
2026-06-18	0.4000	0.4000	0.3200	0.3700	-9.756%	17	1,945	+16.216%
2026-06-17	0.4300	0.4300	0.3800	0.4100	+2.500%	9	1,945	+4.878%
2026-06-15	0.3600	0.4000	0.3500	0.4000	-16.667%	7	1,945	+7.500%
2026-06-12	0.4800	0.4800	0.4700	0.4800	-7.692%	6	1,945	-10.417%
2026-06-10	0.5200	0.5200	0.5200	0.5200	-5.455%	1	1,951	-17.308%
2026-06-09	0.5500	0.5500	0.5100	0.5500	+41.026%	67	1,951	-21.818%
2026-06-08	0.3800	0.3900	0.3800	0.3900	-17.021%	2	1,888	+10.256%
2026-06-05	0.3000	0.5600	0.3000	0.4700	+38.235%	119	1,890	-8.511%
2026-06-02	0.3000	0.3400	0.3000	0.3400	+30.769%	8	1,843	+26.471%
2026-06-01	0.3100	0.3100	0.2600	0.2600	+4.000%	2	1,851	+65.385%
2026-05-29	0.2400	0.2500	0.2400	0.2500	-13.793%	4	1,853	+72.000%
2026-05-28	0.2900	0.2900	0.2900	0.2900	-17.143%	1	1,857	+48.276%
2026-05-27	0.3500	0.3500	0.3500	0.3500	-7.895%	1	1,857	+22.857%
2026-05-26	0.3800	0.3800	0.3800	0.3800	-17.391%	2	1,857	+13.158%
2026-05-22	0.4900	0.4900	0.4500	0.4600	-41.772%	7	1,850	-6.522%
2026-05-21	0.7900	0.7900	0.7900	0.7900	+31.667%	1	1,851	-45.570%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-25.000%	3	1,851	-28.333%
2026-05-19	0.8000	0.8000	0.8000	0.8000	+14.286%	2	1,748	-46.250%
2026-05-18	0.7000	0.7000	0.6700	0.7000	-4.110%	107	1,748	-38.571%
2026-05-15	0.7700	0.7700	0.7300	0.7300	0.000%	3	1,748	-41.096%
2026-05-14	0.8600	0.8900	0.6700	0.7300	-23.158%	32	1,749	-41.096%
2026-05-13	1.2700	1.2700	0.9500	0.9500	-35.374%	49	1,810	-54.737%
2026-05-12	1.4700	1.4700	1.4700	1.4700	-2.000%	9	1,810	-70.748%
2026-05-08	1.5000	1.5000	1.5000	1.5000	+3.448%	110	1,810	-71.333%
2026-05-07	1.3000	1.5900	1.3000	1.4500	-7.643%	31	1,810	-70.345%
2026-05-06	1.6000	1.6500	1.5700	1.5700	-8.721%	12	1,819	-72.611%
2026-05-05	1.6400	1.7200	1.6400	1.7200	-20.000%	102	1,819	-75.000%
2026-05-04	1.9700	2.1700	1.9700	2.1500	+7.500%	25	1,794	-80.000%
2026-05-01	1.9400	2.0000	1.8000	2.0000	+0.503%	104	1,744	-78.500%
2026-04-30	2.2800	2.2800	1.9700	1.9900	-8.295%	91	1,744	-78.392%
2026-04-29	2.3500	2.7400	2.1700	2.1700	+11.856%	103	1,702	-80.184%
2026-04-28	1.9400	1.9500	1.9300	1.9400	-1.523%	5	1,694	-77.835%
2026-04-22	1.9600	1.9700	1.8500	1.9700	-12.444%	17	1,694	-78.173%
2026-04-21	2.0800	2.2500	2.0700	2.2500	-0.442%	27	1,681	-80.889%
2026-04-20	2.1900	2.3500	2.1900	2.2600	-0.877%	9	1,681	-80.973%
2026-04-17	2.3200	2.3200	2.2800	2.2800	-10.588%	4	1,685	-81.140%
2026-04-16	2.5900	2.6000	2.5500	2.5500	+8.051%	69	1,681	-83.137%
2026-04-15	2.3100	2.3600	2.3100	2.3600	-10.606%	5	1,641	-81.780%
2026-04-14	2.5400	2.6400	2.5300	2.6400	+0.763%	6	1,639	-83.712%
2026-04-13	2.6800	2.6800	2.6200	2.6200	-2.602%	3	1,634	-83.588%
2026-04-10	2.8000	2.8000	2.6900	2.6900	-5.282%	81	1,632	-84.015%
2026-04-09	2.6900	2.8700	2.6900	2.8400	+17.355%	5	1,580	-84.859%
2026-04-08	2.4100	2.4800	2.3600	2.4200	-16.552%	10	1,580	-82.231%
2026-04-07	2.7300	2.9900	2.7300	2.9000	+35.514%	18	1,580	-85.172%
2026-04-02	2.0700	2.1400	2.0700	2.1400	-4.464%	17	1,572	-79.907%
2026-03-30	2.0200	2.2400	2.0100	2.2400	+53.425%	20	1,572	-80.804%
2026-03-26	1.4600	1.4600	1.4600	1.4600	+2.098%	1	1,554	-70.548%
2026-03-23	1.2700	1.4300	1.2700	1.4300	+24.348%	11	1,554	-69.930%
2026-03-16	1.2700	1.2700	1.1500	1.1500	-29.448%	8	1,545	-62.609%
2026-03-06	1.6000	1.6300	1.6000	1.6300	+17.266%	4	1,546	-73.620%
2026-03-05	1.3900	1.3900	1.3900	1.3900	+26.364%	2	1,545	-69.065%
2026-02-19	1.1000	1.1000	1.1000	1.1000	+37.500%	1	1,543	-60.909%
2026-02-10	0.8000	0.8000	0.8000	0.8000	-15.789%	5	1,543	-46.250%
2026-02-09	0.9500	0.9500	0.9500	0.9500	+26.667%	5	1,543	-54.737%
2026-02-05	0.7500	0.7500	0.7500	0.7500	-13.793%	2	1,548	-42.667%
2026-02-04	0.9000	1.1000	0.8600	0.8700	-58.768%	73	1,548	-50.575%
2026-02-02	2.0800	2.1100	2.0800	2.1100	-2.315%	450	1,932	-79.621%
2026-01-20	2.1600	2.1600	2.1600	2.1600	-9.623%	1	1,703	-80.093%
2026-01-16	2.3900	2.3900	2.3900	2.3900	+14.904%	2	1,701	-82.008%
2026-01-12	2.0900	2.0900	2.0800	2.0800	-13.693%	2	1,701	-79.327%
2026-01-08	2.4300	2.4900	2.2900	2.4100	-9.398%	8	1,700	-82.158%
2026-01-07	2.5000	2.6600	2.5000	2.6600	+5.976%	2	1,696	-83.835%
2026-01-06	2.6000	2.6000	2.4000	2.5100	-5.639%	13	1,697	-82.869%
2026-01-05	2.6600	2.6600	2.6600	2.6600	-6.993%	5	1,688	-83.835%
2026-01-02	2.9000	3.0000	2.7700	2.8600	-4.348%	23	1,688	-84.965%
2025-12-31	2.9900	2.9900	2.9900	2.9900	+3.460%	3	1,703	-85.619%
2025-12-29	2.8900	2.8900	2.8900	2.8900	-8.254%	4	1,703	-85.121%
2025-12-24	3.2300	3.2300	3.1500	3.1500	-4.545%	1,431	281	-86.349%
2025-12-23	3.0500	3.3000	3.0400	3.3000	+6.452%	5	281	-86.970%
2025-12-18	3.2000	3.2000	3.1000	3.1000	-11.429%	2	284	-86.129%
2025-12-11	3.5000	3.5000	3.5000	3.5000	-4.632%	1	286	-87.714%
2025-12-10	3.6700	3.6700	3.6700	3.6700	-2.133%	1	287	-88.283%
2025-12-08	3.7500	3.7500	3.7500	3.7500	-28.298%	1	288	-88.533%
2025-11-25	5.2300	5.2300	5.2300	5.2300	+2.549%	7	287	-91.778%
2025-11-21	5.5000	5.7500	5.1000	5.1000	-1.923%	60	287	-91.569%
2025-11-20	5.2000	5.2000	5.2000	5.2000	+1.563%	5	262	-91.731%
2025-11-17	5.1200	5.1200	5.1200	5.1200	+8.245%	5	262	-91.602%
2025-11-14	4.7300	4.7300	4.7300	4.7300	-0.421%	1	262	-90.909%
2025-11-13	4.2500	4.7500	4.2500	4.7500	+14.458%	41	261	-90.947%
2025-11-12	4.1500	4.1500	4.1500	4.1500	+3.750%	10	226	-89.639%
2025-11-11	4.0500	4.0500	4.0000	4.0000	-6.977%	12	210	-89.250%
2025-11-10	4.3000	4.3000	4.3000	4.3000	-6.522%	10	210	-90.000%
2025-11-07	4.4300	4.6000	4.4300	4.6000	+10.843%	11	215	-90.652%
2025-11-06	4.1500	4.1500	4.1500	4.1500	+1.467%	6	206	-89.639%
2025-11-05	4.0000	4.0900	4.0000	4.0900	-9.513%	21	206	-89.487%
2025-11-04	4.4500	4.5200	4.4500	4.5200	+3.908%	22	225	-90.487%
2025-10-31	4.3500	4.3500	4.3500	4.3500	+2.353%	1	204	-90.115%
2025-10-29	4.0300	4.2500	4.0200	4.2500	+21.777%	32	203	-89.882%
2025-10-28	3.4900	3.4900	3.4900	3.4900	-3.857%	5	177	-87.679%
2025-10-22	3.5000	4.0500	3.5000	3.6300	-4.974%	5	172	-88.154%
2025-10-21	3.8200	3.8200	3.8200	3.8200	+11.047%	5	169	-88.743%
2025-10-15	3.3200	3.4400	3.2000	3.4400	-7.027%	9	164	-87.500%
2025-10-14	3.9200	3.9200	3.7000	3.7000	-9.756%	2	161	-88.378%
2025-10-13	4.1000	4.1000	4.1000	4.1000	+0.490%	5	162	-89.512%
2025-10-10	3.5000	4.0800	3.5000	4.0800	+23.636%	17	167	-89.461%
2025-10-09	3.3000	3.3000	3.3000	3.3000	-8.333%	2	150	-86.970%
2025-10-08	3.5000	3.6000	3.5000	3.6000	+2.857%	3	150	-88.056%
2025-10-07	3.5000	3.5000	3.5000	3.5000	+2.339%	1	147	-87.714%
2025-10-03	3.4200	3.4200	3.4200	3.4200	+1.484%	1	146	-87.427%
2025-10-02	3.4200	3.4200	3.3700	3.3700	-7.671%	2	146	-87.240%
2025-09-30	3.6500	3.6500	3.6500	3.6500	+4.286%	3	145	-88.219%
2025-09-26	3.5000	3.7000	3.5000	3.5000	-1.685%	77	142	-87.714%
2025-09-25	3.5000	3.5600	3.5000	3.5600	+6.269%	11	67	-87.921%
2025-09-24	3.3500	3.3500	3.3500	3.3500	+16.725%	1	56	-87.164%
2025-09-22	2.8300	2.8700	2.8300	2.8700	-12.500%	56	57	-85.017%
2025-09-19	3.2800	3.2800	3.2800	3.2800	0.000%	1	1	-86.890%