Dark

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

EOD

Jul 16, 2026

1.28+18.519%(+0.20)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.1200	1.3300	1.0700	1.2800	+18.519%	41	4,839	0.000%
2026-07-15	1.0500	1.0800	1.0300	1.0800	+8.000%	4	4,837	+18.519%
2026-07-14	1.0000	1.0000	1.0000	1.0000	-18.033%	1	4,834	+28.000%
2026-07-13	1.2100	1.2200	1.2100	1.2200	+11.927%	25	4,834	+4.918%
2026-07-10	1.0900	1.0900	1.0900	1.0900	-2.679%	25	4,809	+17.431%
2026-07-09	1.0500	1.1200	1.0500	1.1200	-22.222%	17	4,784	+14.286%
2026-07-08	1.5300	1.5800	1.4400	1.4400	-12.727%	81	4,777	-11.111%
2026-07-07	1.5300	1.6500	1.4400	1.6500	+25.000%	18	4,718	-22.424%
2026-07-06	1.3200	1.3200	1.2200	1.3200	-17.500%	39	4,711	-3.030%
2026-07-02	1.5000	1.7000	1.5000	1.6000	+32.231%	45	4,751	-20.000%
2026-07-01	1.0500	1.2200	1.0000	1.2100	+9.009%	19	4,751	+5.785%
2026-06-30	0.8700	1.1100	0.8700	1.1100	-5.932%	7	4,758	+15.315%
2026-06-29	1.0200	1.1800	1.0200	1.1800	+5.357%	40	4,756	+8.475%
2026-06-26	1.0400	1.1600	1.0400	1.1200	-1.754%	190	4,757	+14.286%
2026-06-25	1.1500	1.1500	1.0800	1.1400	+8.571%	224	4,791	+12.281%
2026-06-24	1.0500	1.0500	1.0500	1.0500	-10.256%	10	4,662	+21.905%
2026-06-23	1.1700	1.1700	1.1700	1.1700	+32.955%	1	4,662	+9.402%
2026-06-18	0.9200	0.9200	0.8800	0.8800	-11.111%	2	4,663	+45.455%
2026-06-17	0.9500	0.9900	0.9500	0.9900	+5.319%	30	4,663	+29.293%
2026-06-16	0.8900	0.9600	0.8500	0.9400	+8.046%	19	4,663	+36.170%
2026-06-15	0.9600	0.9600	0.8400	0.8700	-13.000%	26	4,663	+47.126%
2026-06-12	1.0600	1.0700	0.9900	1.0000	-6.542%	104	4,665	+28.000%
2026-06-11	1.2000	1.2000	1.0700	1.0700	+13.830%	29	4,676	+19.626%
2026-06-08	0.9400	0.9400	0.9400	0.9400	0.000%	16	4,678	+36.170%
2026-06-05	0.6700	0.9700	0.6700	0.9400	+56.667%	31	4,686	+36.170%
2026-06-02	0.6000	0.6300	0.6000	0.6000	+17.647%	9	4,695	+113.333%
2026-05-29	0.5000	0.5100	0.5000	0.5100	-21.538%	2	4,701	+150.980%
2026-05-28	0.6600	0.6800	0.6100	0.6500	-2.985%	14	4,701	+96.923%
2026-05-27	0.6500	0.6700	0.6500	0.6700	-10.667%	5	4,692	+91.045%
2026-05-26	0.8000	0.8000	0.7500	0.7500	-14.773%	5	4,694	+70.667%
2026-05-22	0.9000	0.9400	0.8000	0.8800	-11.111%	83	4,728	+45.455%
2026-05-21	1.0000	1.0000	0.9900	0.9900	-16.807%	2	4,727	+29.293%
2026-05-20	1.3800	1.3800	1.1400	1.1900	-24.204%	113	4,727	+7.563%
2026-05-19	1.7000	1.9200	1.5700	1.5700	+9.028%	43	4,711	-18.471%
2026-05-18	1.5900	1.5900	1.4400	1.4400	+5.882%	9	4,711	-11.111%
2026-05-15	1.5000	1.5800	1.3600	1.3600	-16.049%	19	4,711	-5.882%
2026-05-14	1.6900	1.6900	1.5000	1.6200	-18.182%	9	4,728	-20.988%
2026-05-13	2.2000	2.2000	1.9600	1.9800	-27.737%	112	4,744	-35.354%
2026-05-12	3.0000	3.1000	2.7000	2.7400	+0.366%	112	4,744	-53.285%
2026-05-11	2.5700	2.7400	2.5500	2.7300	-5.862%	337	4,744	-53.114%
2026-05-08	2.9000	2.9000	2.9000	2.9000	-10.769%	2	4,518	-55.862%
2026-05-07	2.9000	3.3000	2.8800	3.2500	-2.985%	137	4,518	-60.615%
2026-05-06	3.0500	3.3500	3.0500	3.3500	+7.372%	20	4,530	-61.791%
2026-05-05	3.5300	3.5300	3.1000	3.1200	-24.272%	27	4,529	-58.974%
2026-05-04	4.0000	4.2100	4.0000	4.1200	+14.444%	65	4,533	-68.932%
2026-05-01	3.9500	3.9500	3.5000	3.6000	-9.774%	179	4,394	-64.444%
2026-04-30	4.8500	4.8500	3.9000	3.9900	-17.048%	42	4,394	-67.920%
2026-04-29	4.6200	4.9000	4.2200	4.8100	+18.765%	33	4,396	-73.389%
2026-04-28	3.8000	4.0500	3.7500	4.0500	+4.922%	30	4,376	-68.395%
2026-04-27	3.7500	3.8600	3.7500	3.8600	+2.933%	2	4,383	-66.839%
2026-04-24	3.7500	3.7500	3.7500	3.7500	+4.749%	1	4,383	-65.867%
2026-04-23	3.6700	3.6700	3.5800	3.5800	-13.735%	109	4,382	-64.246%
2026-04-21	3.8500	4.1500	3.7500	4.1500	+1.220%	32	4,256	-69.157%
2026-04-20	4.7400	4.7400	4.0500	4.1000	-3.529%	23	4,256	-68.780%
2026-04-17	4.3500	4.4000	4.2500	4.2500	-12.190%	14	4,255	-69.882%
2026-04-16	5.0000	5.0000	4.7500	4.8400	+3.419%	19	4,246	-73.554%
2026-04-15	4.1000	4.6800	4.1000	4.6800	-3.505%	5	4,243	-72.650%
2026-04-14	4.7000	4.8500	4.6500	4.8500	-2.020%	4	4,247	-73.608%
2026-04-13	4.8000	4.9500	4.8000	4.9500	-3.883%	366	4,243	-74.141%
2026-04-10	4.5500	5.1500	4.5500	5.1500	+7.292%	1,127	4,197	-75.146%
2026-04-09	4.7300	4.8600	4.7300	4.8000	+3.226%	4	3,195	-73.333%
2026-04-08	4.5000	4.6500	4.4000	4.6500	-7.000%	12	3,191	-72.473%
2026-04-07	5.0000	5.2000	5.0000	5.0000	+11.111%	15	3,188	-74.400%
2026-04-06	4.4000	4.5500	4.4000	4.5000	+16.883%	10	3,183	-71.556%
2026-04-02	3.3500	3.8500	3.3500	3.8500	+18.462%	76	3,252	-66.753%
2026-04-01	3.2500	3.3000	3.2500	3.2500	-4.412%	10	3,252	-60.615%
2026-03-31	3.6000	3.7500	3.4000	3.4000	-15.000%	70	3,251	-62.353%
2026-03-30	3.4500	4.0000	3.4500	4.0000	+11.111%	32	3,252	-68.000%
2026-03-27	3.2500	3.6000	3.2500	3.6000	+24.138%	106	3,254	-64.444%
2026-03-26	2.9000	2.9000	2.9000	2.9000	+12.840%	1	3,217	-55.862%
2026-03-25	2.5700	2.5700	2.5700	2.5700	-14.333%	1	3,217	-50.195%
2026-03-24	3.0000	3.0000	3.0000	3.0000	+28.755%	15	3,217	-57.333%
2026-03-20	2.3300	2.3300	2.3300	2.3300	-13.704%	3	3,217	-45.064%
2026-03-12	2.7000	2.7000	2.7000	2.7000	-10.299%	1	3,220	-52.593%
2026-03-09	3.0100	3.0100	3.0100	3.0100	-2.903%	1	3,221	-57.475%
2026-03-06	3.1000	3.1500	3.1000	3.1000	+18.774%	93	3,220	-58.710%
2026-03-04	2.6100	2.6100	2.6100	2.6100	-4.396%	1	3,131	-50.958%
2026-02-27	2.7400	2.7400	2.7300	2.7300	+32.524%	9	3,130	-53.114%
2026-02-26	1.9300	2.0600	1.9300	2.0600	+24.096%	4	3,129	-37.864%
2026-02-25	1.6600	1.6600	1.6600	1.6600	-5.143%	1	3,128	-22.892%
2026-02-24	1.7500	1.7500	1.6000	1.7500	-12.935%	993	3,128	-26.857%
2026-02-20	2.0300	2.0300	2.0100	2.0100	-19.600%	3	2,180	-36.318%
2026-02-12	2.0600	2.5000	2.0600	2.5000	+33.690%	23	2,181	-48.800%
2026-02-11	1.6700	1.8700	1.6700	1.8700	+10.000%	5	2,164	-31.551%
2026-02-04	1.8200	1.9400	1.5700	1.7000	-58.537%	75	2,169	-24.706%
2026-02-02	3.8800	4.1000	3.8800	4.1000	+9.333%	456	2,319	-68.780%
2026-01-30	3.8000	3.8500	3.7300	3.7500	0.000%	11	1,869	-65.867%
2026-01-29	3.7500	3.7500	3.7500	3.7500	+20.968%	10	1,868	-65.867%
2026-01-28	2.9500	3.1000	2.9500	3.1000	-4.615%	8	1,848	-58.710%
2026-01-27	3.2500	3.2500	3.2500	3.2500	-3.274%	1	1,851	-60.615%
2026-01-26	3.3500	3.3700	3.2700	3.3600	+3.385%	4	1,852	-61.905%
2026-01-23	2.8300	3.2500	2.8300	3.2500	+2.848%	12	1,854	-60.615%
2026-01-22	3.5000	4.1000	3.1000	3.1600	-25.647%	34	1,858	-59.494%
2026-01-21	4.3000	4.3000	4.2200	4.2500	-5.973%	8	1,860	-69.882%
2026-01-20	4.4000	4.5200	4.3500	4.5200	+5.116%	4	1,853	-71.681%
2026-01-15	4.2600	4.3000	4.2600	4.3000	+6.700%	2	1,839	-70.233%
2026-01-14	4.0300	4.0300	4.0300	4.0300	+6.614%	1	1,840	-68.238%
2026-01-12	4.1300	4.1300	3.7500	3.7800	-14.091%	11	1,841	-66.138%
2026-01-09	4.4000	4.4000	4.4000	4.4000	+4.762%	7	1,848	-70.909%
2026-01-08	4.2000	4.2000	4.2000	4.2000	-4.545%	5	1,841	-69.524%
2026-01-07	4.6000	4.6200	4.4000	4.4000	-2.222%	9	1,846	-70.909%
2026-01-06	4.7000	4.7000	4.3000	4.5000	-6.832%	1,503	1,824	-71.556%
2026-01-05	4.6200	4.8300	4.6200	4.8300	+2.766%	43	339	-73.499%
2026-01-02	4.9700	4.9700	4.7000	4.7000	-8.382%	6	359	-72.766%
2025-12-29	5.1000	5.1300	5.1000	5.1300	-9.842%	3	354	-75.049%
2025-12-23	5.6900	5.6900	5.6900	5.6900	+10.485%	10	353	-77.504%
2025-12-22	5.1500	5.1500	5.1500	5.1500	-12.712%	1	343	-75.146%
2025-12-15	5.9000	5.9000	5.9000	5.9000	+1.724%	1	344	-78.305%
2025-12-11	5.8000	5.8000	5.8000	5.8000	+2.113%	1	343	-77.931%
2025-12-10	5.6800	5.6800	5.6800	5.6800	-9.841%	4	346	-77.465%
2025-12-08	6.3000	6.3000	6.3000	6.3000	+3.960%	1	346	-79.683%
2025-12-05	6.3500	6.3500	6.0100	6.0600	-14.407%	18	347	-78.878%
2025-12-02	7.0800	7.0800	7.0800	7.0800	-9.231%	1	331	-81.921%
2025-11-26	7.8200	7.8200	7.8000	7.8000	-6.024%	11	335	-83.590%
2025-11-25	8.4000	8.4100	8.3000	8.3000	+0.606%	30	335	-84.578%
2025-11-24	8.2500	8.2500	8.2500	8.2500	-5.063%	14	305	-84.485%
2025-11-21	8.3600	8.8600	8.3600	8.6900	+4.072%	66	291	-85.270%
2025-11-20	8.1800	8.3500	7.7900	8.3500	+4.899%	5	287	-84.671%
2025-11-17	7.7500	7.9600	7.7500	7.9600	+7.568%	12	282	-83.920%
2025-11-14	7.4000	7.4000	7.4000	7.4000	-1.333%	5	270	-82.703%
2025-11-13	6.9000	7.5000	6.9000	7.5000	+12.782%	39	270	-82.933%
2025-11-12	6.6500	6.6500	6.6500	6.6500	-2.635%	10	240	-80.752%
2025-11-10	6.8300	6.8300	6.8300	6.8300	-6.821%	2	230	-81.259%
2025-11-07	7.2500	7.4200	7.2500	7.3300	+11.061%	15	228	-82.538%
2025-11-05	6.9800	6.9800	6.6000	6.6000	-4.624%	6	215	-80.606%
2025-10-31	6.9200	6.9200	6.9200	6.9200	-1.143%	1	210	-81.503%
2025-10-30	6.9700	7.1500	6.9500	7.0000	+4.478%	12	209	-81.714%
2025-10-29	6.5000	6.7500	6.5000	6.7000	+26.177%	36	209	-80.896%
2025-10-28	5.3100	5.3100	5.3100	5.3100	-3.279%	1	200	-75.895%
2025-10-27	5.4000	5.4900	5.4000	5.4900	+0.734%	7	199	-76.685%
2025-10-24	5.5000	5.6000	5.4500	5.4500	-4.386%	32	199	-76.514%
2025-10-17	5.7000	5.7000	5.7000	5.7000	+7.547%	15	197	-77.544%
2025-10-15	4.9500	5.3000	4.9500	5.3000	-15.200%	6	197	-75.849%
2025-10-13	6.2200	6.2500	6.2200	6.2500	-3.846%	5	193	-79.520%
2025-10-10	5.5500	6.5000	5.5500	6.5000	+28.458%	17	191	-80.308%
2025-10-09	5.1600	5.1600	5.0600	5.0600	-9.319%	11	191	-74.704%
2025-10-07	5.3300	5.6000	5.3300	5.5800	+3.333%	3	181	-77.061%
2025-10-06	5.4400	5.4400	5.3300	5.4000	-0.917%	12	180	-76.296%
2025-10-03	5.4500	5.4500	5.4500	5.4500	-6.034%	10	181	-76.514%
2025-09-30	5.9500	5.9500	5.8000	5.8000	+3.571%	5	171	-77.931%
2025-09-29	5.6000	5.6000	5.6000	5.6000	-1.060%	4	174	-77.143%
2025-09-26	5.6500	5.6600	5.6500	5.6600	+1.982%	6	178	-77.385%
2025-09-25	5.5600	5.5600	5.5500	5.5500	+8.824%	8	172	-76.937%
2025-09-23	5.0000	5.1000	5.0000	5.1000	-1.923%	150	164	-74.902%
2025-09-19	5.2000	5.2000	5.2000	5.2000	-1.701%	3	15	-75.385%
2025-09-18	5.1000	5.2900	5.1000	5.2900	+7.520%	3	14	-75.803%
2025-09-17	4.9200	4.9200	4.9200	4.9200	+1.653%	1	12	-73.984%
2025-09-16	4.8000	4.9000	4.8000	4.8400	-2.222%	20	11	-73.554%
2025-09-11	4.9500	4.9500	4.9500	4.9500	-3.883%	12	12	-74.141%
2025-09-08	5.1500	5.1500	5.1500	5.1500	0.000%	2	2	-75.146%