Dark

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

EOD

Sep 2, 2026

0.0600-25.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0600	0.0600	0.0600	0.0600	-25.000%	2	2,083	0.000%
2026-09-01	0.0800	0.0800	0.0800	0.0800	+60.000%	2	2,081	-25.000%
2026-08-28	0.0500	0.0500	0.0500	0.0500	+66.667%	1	2,080	+20.000%
2026-08-26	0.0300	0.0300	0.0300	0.0300	-66.667%	1	2,080	+100.000%
2026-08-25	0.0800	0.0900	0.0500	0.0900	+12.500%	8	2,080	-33.333%
2026-08-24	0.0900	0.0900	0.0500	0.0800	0.000%	14	2,082	-25.000%
2026-08-21	0.0700	0.0800	0.0700	0.0800	+33.333%	6	2,069	-25.000%
2026-08-20	0.0600	0.0600	0.0600	0.0600	+50.000%	1	2,074	0.000%
2026-08-19	0.0400	0.0400	0.0400	0.0400	-20.000%	1	2,074	+50.000%
2026-08-18	0.0500	0.0500	0.0500	0.0500	-16.667%	4	2,075	+20.000%
2026-08-17	0.0600	0.0600	0.0600	0.0600	+50.000%	21	2,077	0.000%
2026-08-14	0.0600	0.0600	0.0400	0.0400	-20.000%	4	2,078	+50.000%
2026-08-13	0.0600	0.0800	0.0500	0.0500	+25.000%	14	2,080	+20.000%
2026-08-12	0.0300	0.0800	0.0300	0.0400	-42.857%	3	2,078	+50.000%
2026-08-07	0.1800	0.1900	0.0700	0.0700	-70.833%	20	2,076	-14.286%
2026-08-06	0.2500	0.2500	0.2300	0.2400	-11.111%	6	2,076	-75.000%
2026-08-05	0.2300	0.3000	0.2300	0.2700	+35.000%	211	2,070	-77.778%
2026-08-04	0.2500	0.2500	0.2000	0.2000	-33.333%	264	2,184	-70.000%
2026-08-03	0.3500	0.3500	0.2800	0.3000	-9.091%	310	2,356	-80.000%
2026-07-31	0.3200	0.4200	0.2800	0.3300	0.000%	38	2,557	-81.818%
2026-07-30	0.5000	0.5100	0.3300	0.3300	-40.000%	27	2,557	-81.818%
2026-07-29	0.4300	0.5500	0.3800	0.5500	-21.429%	691	2,571	-89.091%
2026-07-28	0.7300	0.7400	0.6100	0.7000	+25.000%	88	2,159	-91.429%
2026-07-27	0.4600	0.6500	0.4600	0.5600	-11.111%	31	2,184	-89.286%
2026-07-24	0.6000	0.6300	0.5300	0.6300	+53.659%	22	2,184	-90.476%
2026-07-23	0.5700	0.5700	0.4100	0.4100	-18.000%	8	2,177	-85.366%
2026-07-22	0.4700	0.5000	0.4700	0.5000	-1.961%	8	2,171	-88.000%
2026-07-21	0.5100	0.5100	0.5100	0.5100	-5.556%	6	2,163	-88.235%
2026-07-20	0.4700	0.5400	0.4700	0.5400	+3.846%	16	2,163	-88.889%
2026-07-17	0.5200	0.5200	0.5200	0.5200	+20.930%	4	2,161	-88.462%
2026-07-16	0.4300	0.4300	0.4300	0.4300	+2.381%	1	2,159	-86.047%
2026-07-15	0.3400	0.4200	0.2500	0.4200	+20.000%	403	2,158	-85.714%
2026-07-14	0.3500	0.3500	0.3500	0.3500	-41.667%	5	2,041	-82.857%
2026-07-08	0.6100	0.6100	0.6000	0.6000	+11.111%	8	2,046	-90.000%
2026-07-06	0.6300	0.6300	0.5100	0.5400	-18.182%	37	2,047	-88.889%
2026-07-02	0.6800	0.6800	0.6600	0.6600	+32.000%	4	2,012	-90.909%
2026-07-01	0.4800	0.5000	0.4800	0.5000	+4.167%	2	2,012	-88.000%
2026-06-30	0.4400	0.4800	0.4200	0.4800	+9.091%	4	2,012	-87.500%
2026-06-26	0.4400	0.4400	0.4400	0.4400	-12.000%	50	2,016	-86.364%
2026-06-23	0.5000	0.5000	0.5000	0.5000	+35.135%	25	1,966	-88.000%
2026-06-18	0.4000	0.4000	0.3200	0.3700	-9.756%	17	1,945	-83.784%
2026-06-17	0.4300	0.4300	0.3800	0.4100	+2.500%	9	1,945	-85.366%
2026-06-15	0.3600	0.4000	0.3500	0.4000	-16.667%	7	1,945	-85.000%
2026-06-12	0.4800	0.4800	0.4700	0.4800	-7.692%	6	1,945	-87.500%
2026-06-10	0.5200	0.5200	0.5200	0.5200	-5.455%	1	1,951	-88.462%
2026-06-09	0.5500	0.5500	0.5100	0.5500	+41.026%	67	1,951	-89.091%
2026-06-08	0.3800	0.3900	0.3800	0.3900	-17.021%	2	1,888	-84.615%
2026-06-05	0.3000	0.5600	0.3000	0.4700	+38.235%	119	1,890	-87.234%
2026-06-02	0.3000	0.3400	0.3000	0.3400	+30.769%	8	1,843	-82.353%
2026-06-01	0.3100	0.3100	0.2600	0.2600	+4.000%	2	1,851	-76.923%
2026-05-29	0.2400	0.2500	0.2400	0.2500	-13.793%	4	1,853	-76.000%
2026-05-28	0.2900	0.2900	0.2900	0.2900	-17.143%	1	1,857	-79.310%
2026-05-27	0.3500	0.3500	0.3500	0.3500	-7.895%	1	1,857	-82.857%
2026-05-26	0.3800	0.3800	0.3800	0.3800	-17.391%	2	1,857	-84.211%
2026-05-22	0.4900	0.4900	0.4500	0.4600	-41.772%	7	1,850	-86.957%
2026-05-21	0.7900	0.7900	0.7900	0.7900	+31.667%	1	1,851	-92.405%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-25.000%	3	1,851	-90.000%
2026-05-19	0.8000	0.8000	0.8000	0.8000	+14.286%	2	1,748	-92.500%
2026-05-18	0.7000	0.7000	0.6700	0.7000	-4.110%	107	1,748	-91.429%
2026-05-15	0.7700	0.7700	0.7300	0.7300	0.000%	3	1,748	-91.781%
2026-05-14	0.8600	0.8900	0.6700	0.7300	-23.158%	32	1,749	-91.781%
2026-05-13	1.2700	1.2700	0.9500	0.9500	-35.374%	49	1,810	-93.684%
2026-05-12	1.4700	1.4700	1.4700	1.4700	-2.000%	9	1,810	-95.918%
2026-05-08	1.5000	1.5000	1.5000	1.5000	+3.448%	110	1,810	-96.000%
2026-05-07	1.3000	1.5900	1.3000	1.4500	-7.643%	31	1,810	-95.862%
2026-05-06	1.6000	1.6500	1.5700	1.5700	-8.721%	12	1,819	-96.178%
2026-05-05	1.6400	1.7200	1.6400	1.7200	-20.000%	102	1,819	-96.512%
2026-05-04	1.9700	2.1700	1.9700	2.1500	+7.500%	25	1,794	-97.209%
2026-05-01	1.9400	2.0000	1.8000	2.0000	+0.503%	104	1,744	-97.000%
2026-04-30	2.2800	2.2800	1.9700	1.9900	-8.295%	91	1,744	-96.985%
2026-04-29	2.3500	2.7400	2.1700	2.1700	+11.856%	103	1,702	-97.235%
2026-04-28	1.9400	1.9500	1.9300	1.9400	-1.523%	5	1,694	-96.907%
2026-04-22	1.9600	1.9700	1.8500	1.9700	-12.444%	17	1,694	-96.954%
2026-04-21	2.0800	2.2500	2.0700	2.2500	-0.442%	27	1,681	-97.333%
2026-04-20	2.1900	2.3500	2.1900	2.2600	-0.877%	9	1,681	-97.345%
2026-04-17	2.3200	2.3200	2.2800	2.2800	-10.588%	4	1,685	-97.368%
2026-04-16	2.5900	2.6000	2.5500	2.5500	+8.051%	69	1,681	-97.647%
2026-04-15	2.3100	2.3600	2.3100	2.3600	-10.606%	5	1,641	-97.458%
2026-04-14	2.5400	2.6400	2.5300	2.6400	+0.763%	6	1,639	-97.727%
2026-04-13	2.6800	2.6800	2.6200	2.6200	-2.602%	3	1,634	-97.710%
2026-04-10	2.8000	2.8000	2.6900	2.6900	-5.282%	81	1,632	-97.770%
2026-04-09	2.6900	2.8700	2.6900	2.8400	+17.355%	5	1,580	-97.887%
2026-04-08	2.4100	2.4800	2.3600	2.4200	-16.552%	10	1,580	-97.521%
2026-04-07	2.7300	2.9900	2.7300	2.9000	+35.514%	18	1,580	-97.931%
2026-04-02	2.0700	2.1400	2.0700	2.1400	-4.464%	17	1,572	-97.196%
2026-03-30	2.0200	2.2400	2.0100	2.2400	+53.425%	20	1,572	-97.321%
2026-03-26	1.4600	1.4600	1.4600	1.4600	+2.098%	1	1,554	-95.890%
2026-03-23	1.2700	1.4300	1.2700	1.4300	+24.348%	11	1,554	-95.804%
2026-03-16	1.2700	1.2700	1.1500	1.1500	-29.448%	8	1,545	-94.783%
2026-03-06	1.6000	1.6300	1.6000	1.6300	+17.266%	4	1,546	-96.319%
2026-03-05	1.3900	1.3900	1.3900	1.3900	+26.364%	2	1,545	-95.683%
2026-02-19	1.1000	1.1000	1.1000	1.1000	+37.500%	1	1,543	-94.545%
2026-02-10	0.8000	0.8000	0.8000	0.8000	-15.789%	5	1,543	-92.500%
2026-02-09	0.9500	0.9500	0.9500	0.9500	+26.667%	5	1,543	-93.684%
2026-02-05	0.7500	0.7500	0.7500	0.7500	-13.793%	2	1,548	-92.000%
2026-02-04	0.9000	1.1000	0.8600	0.8700	-58.768%	73	1,548	-93.103%
2026-02-02	2.0800	2.1100	2.0800	2.1100	-2.315%	450	1,932	-97.156%
2026-01-20	2.1600	2.1600	2.1600	2.1600	-9.623%	1	1,703	-97.222%
2026-01-16	2.3900	2.3900	2.3900	2.3900	+14.904%	2	1,701	-97.490%
2026-01-12	2.0900	2.0900	2.0800	2.0800	-13.693%	2	1,701	-97.115%
2026-01-08	2.4300	2.4900	2.2900	2.4100	-9.398%	8	1,700	-97.510%
2026-01-07	2.5000	2.6600	2.5000	2.6600	+5.976%	2	1,696	-97.744%
2026-01-06	2.6000	2.6000	2.4000	2.5100	-5.639%	13	1,697	-97.610%
2026-01-05	2.6600	2.6600	2.6600	2.6600	-6.993%	5	1,688	-97.744%
2026-01-02	2.9000	3.0000	2.7700	2.8600	-4.348%	23	1,688	-97.902%
2025-12-31	2.9900	2.9900	2.9900	2.9900	+3.460%	3	1,703	-97.993%
2025-12-29	2.8900	2.8900	2.8900	2.8900	-8.254%	4	1,703	-97.924%
2025-12-24	3.2300	3.2300	3.1500	3.1500	-4.545%	1,431	281	-98.095%
2025-12-23	3.0500	3.3000	3.0400	3.3000	+6.452%	5	281	-98.182%
2025-12-18	3.2000	3.2000	3.1000	3.1000	-11.429%	2	284	-98.065%
2025-12-11	3.5000	3.5000	3.5000	3.5000	-4.632%	1	286	-98.286%
2025-12-10	3.6700	3.6700	3.6700	3.6700	-2.133%	1	287	-98.365%
2025-12-08	3.7500	3.7500	3.7500	3.7500	-28.298%	1	288	-98.400%
2025-11-25	5.2300	5.2300	5.2300	5.2300	+2.549%	7	287	-98.853%
2025-11-21	5.5000	5.7500	5.1000	5.1000	-1.923%	60	287	-98.824%
2025-11-20	5.2000	5.2000	5.2000	5.2000	+1.563%	5	262	-98.846%
2025-11-17	5.1200	5.1200	5.1200	5.1200	+8.245%	5	262	-98.828%
2025-11-14	4.7300	4.7300	4.7300	4.7300	-0.421%	1	262	-98.732%
2025-11-13	4.2500	4.7500	4.2500	4.7500	+14.458%	41	261	-98.737%
2025-11-12	4.1500	4.1500	4.1500	4.1500	+3.750%	10	226	-98.554%
2025-11-11	4.0500	4.0500	4.0000	4.0000	-6.977%	12	210	-98.500%
2025-11-10	4.3000	4.3000	4.3000	4.3000	-6.522%	10	210	-98.605%
2025-11-07	4.4300	4.6000	4.4300	4.6000	+10.843%	11	215	-98.696%
2025-11-06	4.1500	4.1500	4.1500	4.1500	+1.467%	6	206	-98.554%
2025-11-05	4.0000	4.0900	4.0000	4.0900	-9.513%	21	206	-98.533%
2025-11-04	4.4500	4.5200	4.4500	4.5200	+3.908%	22	225	-98.673%
2025-10-31	4.3500	4.3500	4.3500	4.3500	+2.353%	1	204	-98.621%
2025-10-29	4.0300	4.2500	4.0200	4.2500	+21.777%	32	203	-98.588%
2025-10-28	3.4900	3.4900	3.4900	3.4900	-3.857%	5	177	-98.281%
2025-10-22	3.5000	4.0500	3.5000	3.6300	-4.974%	5	172	-98.347%
2025-10-21	3.8200	3.8200	3.8200	3.8200	+11.047%	5	169	-98.429%
2025-10-15	3.3200	3.4400	3.2000	3.4400	-7.027%	9	164	-98.256%
2025-10-14	3.9200	3.9200	3.7000	3.7000	-9.756%	2	161	-98.378%
2025-10-13	4.1000	4.1000	4.1000	4.1000	+0.490%	5	162	-98.537%
2025-10-10	3.5000	4.0800	3.5000	4.0800	+23.636%	17	167	-98.529%
2025-10-09	3.3000	3.3000	3.3000	3.3000	-8.333%	2	150	-98.182%
2025-10-08	3.5000	3.6000	3.5000	3.6000	+2.857%	3	150	-98.333%
2025-10-07	3.5000	3.5000	3.5000	3.5000	+2.339%	1	147	-98.286%
2025-10-03	3.4200	3.4200	3.4200	3.4200	+1.484%	1	146	-98.246%
2025-10-02	3.4200	3.4200	3.3700	3.3700	-7.671%	2	146	-98.220%
2025-09-30	3.6500	3.6500	3.6500	3.6500	+4.286%	3	145	-98.356%
2025-09-26	3.5000	3.7000	3.5000	3.5000	-1.685%	77	142	-98.286%
2025-09-25	3.5000	3.5600	3.5000	3.5600	+6.269%	11	67	-98.315%
2025-09-24	3.3500	3.3500	3.3500	3.3500	+16.725%	1	56	-98.209%
2025-09-22	2.8300	2.8700	2.8300	2.8700	-12.500%	56	57	-97.909%
2025-09-19	3.2800	3.2800	3.2800	3.2800	0.000%	1	1	-98.171%