Dark

ENPH20260918P30
ENPH Sep 18 2026 30.00 Put (ENPH260918P00030000)
option OPRA

EOD

Sep 2, 2026

0.2300+27.778%(+0.0500)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1200	0.2700	0.1200	0.2300	+27.778%	147	5,611	0.000%
2026-09-01	0.1100	0.2000	0.1100	0.1800	+12.500%	37	5,575	+27.778%
2026-08-31	0.1700	0.1700	0.1400	0.1600	+14.286%	15	5,586	+43.750%
2026-08-28	0.1100	0.2000	0.1100	0.1400	-6.667%	25	5,588	+64.286%
2026-08-27	0.1500	0.1800	0.1400	0.1500	-28.571%	20	5,610	+53.333%
2026-08-26	0.2500	0.2500	0.2100	0.2100	-8.696%	13	5,628	+9.524%
2026-08-25	0.2500	0.2500	0.2100	0.2300	-8.000%	16	5,634	0.000%
2026-08-24	0.2500	0.2700	0.2500	0.2500	-3.846%	8	5,627	-8.000%
2026-08-21	0.2000	0.2600	0.1500	0.2600	+13.043%	26	5,631	-11.538%
2026-08-20	0.2300	0.2300	0.2300	0.2300	+15.000%	11	5,633	0.000%
2026-08-19	0.2300	0.2500	0.2000	0.2000	-35.484%	49	5,624	+15.000%
2026-08-18	0.3000	0.3700	0.2600	0.3100	+14.815%	65	5,626	-25.806%
2026-08-17	0.2500	0.2800	0.2300	0.2700	+22.727%	72	5,594	-14.815%
2026-08-14	0.2300	0.2900	0.2100	0.2200	-18.519%	29	5,588	+4.545%
2026-08-13	0.2900	0.3000	0.2600	0.2700	-3.571%	39	5,585	-14.815%
2026-08-12	0.3200	0.3300	0.2500	0.2800	-9.677%	350	5,604	-17.857%
2026-08-11	0.3200	0.3400	0.3000	0.3100	-16.216%	46	5,344	-25.806%
2026-08-10	0.4200	0.4200	0.3300	0.3700	-7.500%	232	5,336	-37.838%
2026-08-07	0.6000	0.6700	0.3600	0.4000	-43.662%	792	5,137	-42.500%
2026-08-06	0.9700	1.1000	0.6700	0.7100	-15.476%	53	5,802	-67.606%
2026-08-05	0.9000	0.9300	0.7400	0.8400	+23.529%	45	5,800	-72.619%
2026-08-04	0.8700	0.8800	0.6500	0.6800	-30.612%	714	5,792	-66.176%
2026-08-03	1.1100	1.1800	0.9500	0.9800	-12.500%	145	5,828	-76.531%
2026-07-31	1.2800	1.3300	1.1200	1.1200	-6.667%	97	5,836	-79.464%
2026-07-30	1.4500	1.5800	1.2000	1.2000	-28.144%	285	5,829	-80.833%
2026-07-29	1.4400	1.8000	1.0900	1.6700	-9.730%	1,021	5,763	-86.228%
2026-07-28	1.9000	2.0500	1.8500	1.8500	+14.198%	401	5,056	-87.568%
2026-07-27	1.5900	1.8900	1.5000	1.6200	-11.957%	24	5,027	-85.802%
2026-07-24	1.5900	1.8500	1.5500	1.8400	+17.949%	83	5,010	-87.500%
2026-07-23	1.5700	1.6000	1.5000	1.5600	+14.706%	46	4,975	-85.256%
2026-07-22	1.3600	1.3600	1.3600	1.3600	-8.725%	1	4,931	-83.088%
2026-07-21	1.5300	1.5300	1.4600	1.4900	-12.353%	12	4,930	-84.564%
2026-07-20	1.3600	1.7000	1.3600	1.7000	+34.921%	230	4,924	-86.471%
2026-07-17	1.5000	1.5100	1.1000	1.2600	-1.563%	82	4,846	-81.746%
2026-07-16	1.1200	1.3300	1.0700	1.2800	+18.519%	41	4,839	-82.031%
2026-07-15	1.0500	1.0800	1.0300	1.0800	+8.000%	4	4,837	-78.704%
2026-07-14	1.0000	1.0000	1.0000	1.0000	-18.033%	1	4,834	-77.000%
2026-07-13	1.2100	1.2200	1.2100	1.2200	+11.927%	25	4,834	-81.148%
2026-07-10	1.0900	1.0900	1.0900	1.0900	-2.679%	25	4,809	-78.899%
2026-07-09	1.0500	1.1200	1.0500	1.1200	-22.222%	17	4,784	-79.464%
2026-07-08	1.5300	1.5800	1.4400	1.4400	-12.727%	81	4,777	-84.028%
2026-07-07	1.5300	1.6500	1.4400	1.6500	+25.000%	18	4,718	-86.061%
2026-07-06	1.3200	1.3200	1.2200	1.3200	-17.500%	39	4,711	-82.576%
2026-07-02	1.5000	1.7000	1.5000	1.6000	+32.231%	45	4,751	-85.625%
2026-07-01	1.0500	1.2200	1.0000	1.2100	+9.009%	19	4,751	-80.992%
2026-06-30	0.8700	1.1100	0.8700	1.1100	-5.932%	7	4,758	-79.279%
2026-06-29	1.0200	1.1800	1.0200	1.1800	+5.357%	40	4,756	-80.508%
2026-06-26	1.0400	1.1600	1.0400	1.1200	-1.754%	190	4,757	-79.464%
2026-06-25	1.1500	1.1500	1.0800	1.1400	+8.571%	224	4,791	-79.825%
2026-06-24	1.0500	1.0500	1.0500	1.0500	-10.256%	10	4,662	-78.095%
2026-06-23	1.1700	1.1700	1.1700	1.1700	+32.955%	1	4,662	-80.342%
2026-06-18	0.9200	0.9200	0.8800	0.8800	-11.111%	2	4,663	-73.864%
2026-06-17	0.9500	0.9900	0.9500	0.9900	+5.319%	30	4,663	-76.768%
2026-06-16	0.8900	0.9600	0.8500	0.9400	+8.046%	19	4,663	-75.532%
2026-06-15	0.9600	0.9600	0.8400	0.8700	-13.000%	26	4,663	-73.563%
2026-06-12	1.0600	1.0700	0.9900	1.0000	-6.542%	104	4,665	-77.000%
2026-06-11	1.2000	1.2000	1.0700	1.0700	+13.830%	29	4,676	-78.505%
2026-06-08	0.9400	0.9400	0.9400	0.9400	0.000%	16	4,678	-75.532%
2026-06-05	0.6700	0.9700	0.6700	0.9400	+56.667%	31	4,686	-75.532%
2026-06-02	0.6000	0.6300	0.6000	0.6000	+17.647%	9	4,695	-61.667%
2026-05-29	0.5000	0.5100	0.5000	0.5100	-21.538%	2	4,701	-54.902%
2026-05-28	0.6600	0.6800	0.6100	0.6500	-2.985%	14	4,701	-64.615%
2026-05-27	0.6500	0.6700	0.6500	0.6700	-10.667%	5	4,692	-65.672%
2026-05-26	0.8000	0.8000	0.7500	0.7500	-14.773%	5	4,694	-69.333%
2026-05-22	0.9000	0.9400	0.8000	0.8800	-11.111%	83	4,728	-73.864%
2026-05-21	1.0000	1.0000	0.9900	0.9900	-16.807%	2	4,727	-76.768%
2026-05-20	1.3800	1.3800	1.1400	1.1900	-24.204%	113	4,727	-80.672%
2026-05-19	1.7000	1.9200	1.5700	1.5700	+9.028%	43	4,711	-85.350%
2026-05-18	1.5900	1.5900	1.4400	1.4400	+5.882%	9	4,711	-84.028%
2026-05-15	1.5000	1.5800	1.3600	1.3600	-16.049%	19	4,711	-83.088%
2026-05-14	1.6900	1.6900	1.5000	1.6200	-18.182%	9	4,728	-85.802%
2026-05-13	2.2000	2.2000	1.9600	1.9800	-27.737%	112	4,744	-88.384%
2026-05-12	3.0000	3.1000	2.7000	2.7400	+0.366%	112	4,744	-91.606%
2026-05-11	2.5700	2.7400	2.5500	2.7300	-5.862%	337	4,744	-91.575%
2026-05-08	2.9000	2.9000	2.9000	2.9000	-10.769%	2	4,518	-92.069%
2026-05-07	2.9000	3.3000	2.8800	3.2500	-2.985%	137	4,518	-92.923%
2026-05-06	3.0500	3.3500	3.0500	3.3500	+7.372%	20	4,530	-93.134%
2026-05-05	3.5300	3.5300	3.1000	3.1200	-24.272%	27	4,529	-92.628%
2026-05-04	4.0000	4.2100	4.0000	4.1200	+14.444%	65	4,533	-94.417%
2026-05-01	3.9500	3.9500	3.5000	3.6000	-9.774%	179	4,394	-93.611%
2026-04-30	4.8500	4.8500	3.9000	3.9900	-17.048%	42	4,394	-94.236%
2026-04-29	4.6200	4.9000	4.2200	4.8100	+18.765%	33	4,396	-95.218%
2026-04-28	3.8000	4.0500	3.7500	4.0500	+4.922%	30	4,376	-94.321%
2026-04-27	3.7500	3.8600	3.7500	3.8600	+2.933%	2	4,383	-94.041%
2026-04-24	3.7500	3.7500	3.7500	3.7500	+4.749%	1	4,383	-93.867%
2026-04-23	3.6700	3.6700	3.5800	3.5800	-13.735%	109	4,382	-93.575%
2026-04-21	3.8500	4.1500	3.7500	4.1500	+1.220%	32	4,256	-94.458%
2026-04-20	4.7400	4.7400	4.0500	4.1000	-3.529%	23	4,256	-94.390%
2026-04-17	4.3500	4.4000	4.2500	4.2500	-12.190%	14	4,255	-94.588%
2026-04-16	5.0000	5.0000	4.7500	4.8400	+3.419%	19	4,246	-95.248%
2026-04-15	4.1000	4.6800	4.1000	4.6800	-3.505%	5	4,243	-95.085%
2026-04-14	4.7000	4.8500	4.6500	4.8500	-2.020%	4	4,247	-95.258%
2026-04-13	4.8000	4.9500	4.8000	4.9500	-3.883%	366	4,243	-95.354%
2026-04-10	4.5500	5.1500	4.5500	5.1500	+7.292%	1,127	4,197	-95.534%
2026-04-09	4.7300	4.8600	4.7300	4.8000	+3.226%	4	3,195	-95.208%
2026-04-08	4.5000	4.6500	4.4000	4.6500	-7.000%	12	3,191	-95.054%
2026-04-07	5.0000	5.2000	5.0000	5.0000	+11.111%	15	3,188	-95.400%
2026-04-06	4.4000	4.5500	4.4000	4.5000	+16.883%	10	3,183	-94.889%
2026-04-02	3.3500	3.8500	3.3500	3.8500	+18.462%	76	3,252	-94.026%
2026-04-01	3.2500	3.3000	3.2500	3.2500	-4.412%	10	3,252	-92.923%
2026-03-31	3.6000	3.7500	3.4000	3.4000	-15.000%	70	3,251	-93.235%
2026-03-30	3.4500	4.0000	3.4500	4.0000	+11.111%	32	3,252	-94.250%
2026-03-27	3.2500	3.6000	3.2500	3.6000	+24.138%	106	3,254	-93.611%
2026-03-26	2.9000	2.9000	2.9000	2.9000	+12.840%	1	3,217	-92.069%
2026-03-25	2.5700	2.5700	2.5700	2.5700	-14.333%	1	3,217	-91.051%
2026-03-24	3.0000	3.0000	3.0000	3.0000	+28.755%	15	3,217	-92.333%
2026-03-20	2.3300	2.3300	2.3300	2.3300	-13.704%	3	3,217	-90.129%
2026-03-12	2.7000	2.7000	2.7000	2.7000	-10.299%	1	3,220	-91.481%
2026-03-09	3.0100	3.0100	3.0100	3.0100	-2.903%	1	3,221	-92.359%
2026-03-06	3.1000	3.1500	3.1000	3.1000	+18.774%	93	3,220	-92.581%
2026-03-04	2.6100	2.6100	2.6100	2.6100	-4.396%	1	3,131	-91.188%
2026-02-27	2.7400	2.7400	2.7300	2.7300	+32.524%	9	3,130	-91.575%
2026-02-26	1.9300	2.0600	1.9300	2.0600	+24.096%	4	3,129	-88.835%
2026-02-25	1.6600	1.6600	1.6600	1.6600	-5.143%	1	3,128	-86.145%
2026-02-24	1.7500	1.7500	1.6000	1.7500	-12.935%	993	3,128	-86.857%
2026-02-20	2.0300	2.0300	2.0100	2.0100	-19.600%	3	2,180	-88.557%
2026-02-12	2.0600	2.5000	2.0600	2.5000	+33.690%	23	2,181	-90.800%
2026-02-11	1.6700	1.8700	1.6700	1.8700	+10.000%	5	2,164	-87.701%
2026-02-04	1.8200	1.9400	1.5700	1.7000	-58.537%	75	2,169	-86.471%
2026-02-02	3.8800	4.1000	3.8800	4.1000	+9.333%	456	2,319	-94.390%
2026-01-30	3.8000	3.8500	3.7300	3.7500	0.000%	11	1,869	-93.867%
2026-01-29	3.7500	3.7500	3.7500	3.7500	+20.968%	10	1,868	-93.867%
2026-01-28	2.9500	3.1000	2.9500	3.1000	-4.615%	8	1,848	-92.581%
2026-01-27	3.2500	3.2500	3.2500	3.2500	-3.274%	1	1,851	-92.923%
2026-01-26	3.3500	3.3700	3.2700	3.3600	+3.385%	4	1,852	-93.155%
2026-01-23	2.8300	3.2500	2.8300	3.2500	+2.848%	12	1,854	-92.923%
2026-01-22	3.5000	4.1000	3.1000	3.1600	-25.647%	34	1,858	-92.722%
2026-01-21	4.3000	4.3000	4.2200	4.2500	-5.973%	8	1,860	-94.588%
2026-01-20	4.4000	4.5200	4.3500	4.5200	+5.116%	4	1,853	-94.912%
2026-01-15	4.2600	4.3000	4.2600	4.3000	+6.700%	2	1,839	-94.651%
2026-01-14	4.0300	4.0300	4.0300	4.0300	+6.614%	1	1,840	-94.293%
2026-01-12	4.1300	4.1300	3.7500	3.7800	-14.091%	11	1,841	-93.915%
2026-01-09	4.4000	4.4000	4.4000	4.4000	+4.762%	7	1,848	-94.773%
2026-01-08	4.2000	4.2000	4.2000	4.2000	-4.545%	5	1,841	-94.524%
2026-01-07	4.6000	4.6200	4.4000	4.4000	-2.222%	9	1,846	-94.773%
2026-01-06	4.7000	4.7000	4.3000	4.5000	-6.832%	1,503	1,824	-94.889%
2026-01-05	4.6200	4.8300	4.6200	4.8300	+2.766%	43	339	-95.238%
2026-01-02	4.9700	4.9700	4.7000	4.7000	-8.382%	6	359	-95.106%
2025-12-29	5.1000	5.1300	5.1000	5.1300	-9.842%	3	354	-95.517%
2025-12-23	5.6900	5.6900	5.6900	5.6900	+10.485%	10	353	-95.958%
2025-12-22	5.1500	5.1500	5.1500	5.1500	-12.712%	1	343	-95.534%
2025-12-15	5.9000	5.9000	5.9000	5.9000	+1.724%	1	344	-96.102%
2025-12-11	5.8000	5.8000	5.8000	5.8000	+2.113%	1	343	-96.034%
2025-12-10	5.6800	5.6800	5.6800	5.6800	-9.841%	4	346	-95.951%
2025-12-08	6.3000	6.3000	6.3000	6.3000	+3.960%	1	346	-96.349%
2025-12-05	6.3500	6.3500	6.0100	6.0600	-14.407%	18	347	-96.205%
2025-12-02	7.0800	7.0800	7.0800	7.0800	-9.231%	1	331	-96.751%
2025-11-26	7.8200	7.8200	7.8000	7.8000	-6.024%	11	335	-97.051%
2025-11-25	8.4000	8.4100	8.3000	8.3000	+0.606%	30	335	-97.229%
2025-11-24	8.2500	8.2500	8.2500	8.2500	-5.063%	14	305	-97.212%
2025-11-21	8.3600	8.8600	8.3600	8.6900	+4.072%	66	291	-97.353%
2025-11-20	8.1800	8.3500	7.7900	8.3500	+4.899%	5	287	-97.246%
2025-11-17	7.7500	7.9600	7.7500	7.9600	+7.568%	12	282	-97.111%
2025-11-14	7.4000	7.4000	7.4000	7.4000	-1.333%	5	270	-96.892%
2025-11-13	6.9000	7.5000	6.9000	7.5000	+12.782%	39	270	-96.933%
2025-11-12	6.6500	6.6500	6.6500	6.6500	-2.635%	10	240	-96.541%
2025-11-10	6.8300	6.8300	6.8300	6.8300	-6.821%	2	230	-96.633%
2025-11-07	7.2500	7.4200	7.2500	7.3300	+11.061%	15	228	-96.862%
2025-11-05	6.9800	6.9800	6.6000	6.6000	-4.624%	6	215	-96.515%
2025-10-31	6.9200	6.9200	6.9200	6.9200	-1.143%	1	210	-96.676%
2025-10-30	6.9700	7.1500	6.9500	7.0000	+4.478%	12	209	-96.714%
2025-10-29	6.5000	6.7500	6.5000	6.7000	+26.177%	36	209	-96.567%
2025-10-28	5.3100	5.3100	5.3100	5.3100	-3.279%	1	200	-95.669%
2025-10-27	5.4000	5.4900	5.4000	5.4900	+0.734%	7	199	-95.811%
2025-10-24	5.5000	5.6000	5.4500	5.4500	-4.386%	32	199	-95.780%
2025-10-17	5.7000	5.7000	5.7000	5.7000	+7.547%	15	197	-95.965%
2025-10-15	4.9500	5.3000	4.9500	5.3000	-15.200%	6	197	-95.660%
2025-10-13	6.2200	6.2500	6.2200	6.2500	-3.846%	5	193	-96.320%
2025-10-10	5.5500	6.5000	5.5500	6.5000	+28.458%	17	191	-96.462%
2025-10-09	5.1600	5.1600	5.0600	5.0600	-9.319%	11	191	-95.455%
2025-10-07	5.3300	5.6000	5.3300	5.5800	+3.333%	3	181	-95.878%
2025-10-06	5.4400	5.4400	5.3300	5.4000	-0.917%	12	180	-95.741%
2025-10-03	5.4500	5.4500	5.4500	5.4500	-6.034%	10	181	-95.780%
2025-09-30	5.9500	5.9500	5.8000	5.8000	+3.571%	5	171	-96.034%
2025-09-29	5.6000	5.6000	5.6000	5.6000	-1.060%	4	174	-95.893%
2025-09-26	5.6500	5.6600	5.6500	5.6600	+1.982%	6	178	-95.936%
2025-09-25	5.5600	5.5600	5.5500	5.5500	+8.824%	8	172	-95.856%
2025-09-23	5.0000	5.1000	5.0000	5.1000	-1.923%	150	164	-95.490%
2025-09-19	5.2000	5.2000	5.2000	5.2000	-1.701%	3	15	-95.577%
2025-09-18	5.1000	5.2900	5.1000	5.2900	+7.520%	3	14	-95.652%
2025-09-17	4.9200	4.9200	4.9200	4.9200	+1.653%	1	12	-95.325%
2025-09-16	4.8000	4.9000	4.8000	4.8400	-2.222%	20	11	-95.248%
2025-09-11	4.9500	4.9500	4.9500	4.9500	-3.883%	12	12	-95.354%
2025-09-08	5.1500	5.1500	5.1500	5.1500	0.000%	2	2	-95.534%