Dark

ENPH20260918P35
ENPH Sep 18 2026 35.00 Put (ENPH260918P00035000)
option OPRA

EOD

Jul 16, 2026

2.88+22.553%(+0.53)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.5600	2.8800	2.5200	2.8800	+22.553%	16	7,255	0.000%
2026-07-15	2.3500	2.5500	2.3400	2.3500	+4.911%	8	7,262	+22.553%
2026-07-14	2.2400	2.2400	2.2400	2.2400	-11.111%	1	7,218	+28.571%
2026-07-13	2.3400	2.5400	2.3400	2.5200	+12.000%	111	7,217	+14.286%
2026-07-10	2.3000	2.3900	2.2400	2.2500	-3.433%	39	7,184	+28.000%
2026-07-09	2.4000	2.4200	2.3000	2.3300	-20.478%	40	7,206	+23.605%
2026-07-08	3.2800	3.3500	2.9300	2.9300	+13.127%	77	7,207	-1.706%
2026-07-06	2.7800	2.7900	2.5900	2.5900	-20.308%	74	7,275	+11.197%
2026-07-02	3.0000	3.3500	2.9500	3.2500	+33.197%	48	7,214	-11.385%
2026-07-01	2.2700	2.4800	2.1000	2.4400	+13.488%	165	7,214	+18.033%
2026-06-30	1.9700	2.1500	1.9700	2.1500	-4.867%	12	7,313	+33.953%
2026-06-29	2.3900	2.4500	2.2300	2.2600	-4.237%	132	7,312	+27.434%
2026-06-26	2.1900	2.3600	2.1900	2.3600	+0.426%	530	7,269	+22.034%
2026-06-25	2.7500	2.7500	2.2300	2.3500	-1.674%	1,120	7,406	+22.553%
2026-06-24	2.0200	2.3900	2.0200	2.3900	-1.646%	425	7,050	+20.502%
2026-06-23	2.1400	2.4600	2.1100	2.4300	+51.875%	134	6,732	+18.519%
2026-06-22	1.7000	1.7300	1.6000	1.6000	-27.928%	8	6,694	+80.000%
2026-06-18	2.2200	2.2200	2.2200	2.2200	-1.333%	1	6,689	+29.730%
2026-06-17	2.0200	2.2500	2.0200	2.2500	+22.951%	8	6,689	+28.000%
2026-06-16	1.8000	1.8700	1.8000	1.8300	-1.081%	8	6,689	+57.377%
2026-06-15	1.9700	2.0200	1.8500	1.8500	+2.778%	49	6,688	+55.676%
2026-06-12	2.0000	2.0700	1.8000	1.8000	-13.043%	23	6,655	+60.000%
2026-06-11	2.3400	2.3400	2.0700	2.0700	-15.510%	42	6,666	+39.130%
2026-06-10	2.5000	2.5000	2.3100	2.4500	-7.547%	5	6,697	+17.551%
2026-06-09	2.0500	2.8000	1.8900	2.6500	+46.409%	75	6,695	+8.679%
2026-06-08	1.6900	1.8100	1.6700	1.8100	-2.688%	633	6,645	+59.116%
2026-06-05	1.4700	1.8700	1.4200	1.8600	+77.143%	1,885	6,254	+54.839%
2026-06-04	1.0900	1.0900	1.0500	1.0500	-13.223%	3	5,141	+174.286%
2026-06-02	1.2800	1.2800	1.2100	1.2100	-11.679%	2	5,141	+138.017%
2026-06-01	1.2500	1.3700	1.2500	1.3700	+37.000%	2	5,143	+110.219%
2026-05-29	0.9500	1.0000	0.9500	1.0000	-9.091%	2	5,142	+188.000%
2026-05-28	1.1000	1.2100	1.1000	1.1000	0.000%	5	5,143	+161.818%
2026-05-27	1.3200	1.3200	1.1000	1.1000	-17.910%	15	5,141	+161.818%
2026-05-26	1.4400	1.4400	1.2500	1.3400	-14.650%	7	5,131	+114.925%
2026-05-22	1.7500	1.7500	1.5100	1.5700	-5.988%	11	5,137	+83.439%
2026-05-21	2.1200	2.1200	1.6700	1.6700	-26.432%	4	5,139	+72.455%
2026-05-20	3.2500	3.2500	2.1900	2.2700	-24.333%	593	5,139	+26.872%
2026-05-19	3.0500	3.1000	2.9300	3.0000	+13.208%	35	5,192	-4.000%
2026-05-18	2.4200	2.7500	2.4200	2.6500	+10.417%	31	5,192	+8.679%
2026-05-15	2.7100	2.8200	2.4000	2.4000	-12.727%	9	5,192	+20.000%
2026-05-14	4.0500	4.0500	2.6800	2.7500	-24.658%	34	5,191	+4.727%
2026-05-13	3.9800	3.9800	3.6500	3.6500	-24.742%	28	5,302	-21.096%
2026-05-12	5.2500	5.4500	4.8500	4.8500	+2.105%	292	5,302	-40.619%
2026-05-11	5.0000	5.0000	4.5500	4.7500	-9.524%	71	5,302	-39.368%
2026-05-08	5.3500	5.5500	5.2500	5.2500	-7.407%	1,019	5,273	-45.143%
2026-05-07	5.0500	5.7500	4.9500	5.6700	+2.162%	327	4,268	-49.206%
2026-05-06	5.8000	5.9000	5.5500	5.5500	-4.310%	49	4,424	-48.108%
2026-05-05	6.1000	6.1000	5.7500	5.8000	-18.654%	140	4,449	-50.345%
2026-05-04	6.7000	7.1300	6.7000	7.1300	+9.692%	16	4,328	-59.607%
2026-04-30	6.8000	6.8000	6.4500	6.5000	-17.929%	475	4,330	-55.692%
2026-04-29	7.6600	7.9200	7.6600	7.9200	+21.659%	5	3,982	-63.636%
2026-04-28	6.5100	6.5100	6.5100	6.5100	+10.339%	2	3,987	-55.760%
2026-04-23	5.8800	6.2800	5.8800	5.9000	-4.839%	293	3,989	-51.186%
2026-04-22	6.4100	6.4100	6.2000	6.2000	-1.587%	40	3,767	-53.548%
2026-04-21	6.1500	6.3000	5.9500	6.3000	-6.667%	31	3,758	-54.286%
2026-04-20	7.3500	7.3500	6.6500	6.7500	-2.174%	330	3,758	-57.333%
2026-04-17	7.1600	7.2500	6.9000	6.9000	-9.211%	19	3,538	-58.261%
2026-04-16	7.5500	7.8100	7.5500	7.6000	+3.542%	300	3,542	-62.105%
2026-04-15	7.3400	7.3400	7.3400	7.3400	-4.675%	1	3,318	-60.763%
2026-04-14	7.7500	7.7500	7.6500	7.7000	0.000%	296	3,319	-62.597%
2026-04-13	7.6500	7.7000	7.6000	7.7000	-4.821%	118	3,023	-62.597%
2026-04-10	7.4500	8.0900	7.4500	8.0900	+6.447%	6	2,943	-64.400%
2026-04-09	7.7300	7.7300	7.6000	7.6000	+2.842%	12	2,942	-62.105%
2026-04-08	7.2600	7.3900	7.1900	7.3900	-6.456%	15	2,940	-61.028%
2026-04-07	7.9000	7.9000	7.9000	7.9000	+9.418%	1	2,930	-63.544%
2026-04-06	6.8500	7.2200	6.8500	7.2200	+13.522%	11	2,929	-60.111%
2026-04-02	5.7300	6.3600	5.6000	6.3600	+18.879%	15	2,930	-54.717%
2026-04-01	5.3000	5.4000	5.3000	5.3500	-4.464%	63	2,930	-46.168%
2026-03-31	5.9000	6.1000	5.6000	5.6000	-12.500%	187	2,930	-48.571%
2026-03-30	6.4000	6.4000	6.4000	6.4000	+15.732%	16	2,926	-55.000%
2026-03-27	5.2900	5.5300	5.2500	5.5300	+24.270%	78	2,910	-47.920%
2026-03-26	4.4500	4.4500	4.4500	4.4500	-1.111%	5	2,899	-35.281%
2026-03-25	4.6000	4.6000	4.5000	4.5000	-8.163%	3	2,899	-36.000%
2026-03-24	4.9500	4.9500	4.9000	4.9000	+6.522%	53	2,899	-41.224%
2026-03-23	4.1000	4.6000	4.1000	4.6000	+16.751%	40	2,883	-37.391%
2026-03-20	3.9400	3.9400	3.9400	3.9400	-8.372%	5	2,876	-26.904%
2026-03-19	4.4900	4.5000	4.3000	4.3000	+7.500%	23	2,876	-33.023%
2026-03-18	4.0200	4.0200	4.0000	4.0000	+3.896%	6	2,856	-28.000%
2026-03-17	3.6200	4.0500	3.6200	3.8500	+1.316%	101	2,862	-25.195%
2026-03-16	3.8000	3.8000	3.8000	3.8000	-5.000%	1	2,861	-24.211%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-10.515%	3	2,860	-28.000%
2026-03-12	4.6500	4.6500	4.4700	4.4700	+3.953%	256	2,860	-35.570%
2026-03-11	4.2200	4.3000	4.2000	4.3000	-4.444%	3	2,860	-33.023%
2026-03-10	4.7500	4.7500	4.5000	4.5000	-12.621%	73	2,861	-36.000%
2026-03-09	5.1500	5.1500	5.1000	5.1500	+6.186%	8	2,852	-44.078%
2026-03-05	4.6500	4.8500	4.6500	4.8500	+10.227%	10	2,845	-40.619%
2026-03-04	4.5000	4.5000	4.4000	4.4000	-0.227%	10	2,845	-34.545%
2026-03-03	4.4100	4.4100	4.4100	4.4100	+8.889%	1	2,836	-34.694%
2026-03-02	4.0500	4.1000	4.0500	4.0500	-10.000%	22	2,835	-28.889%
2026-02-27	4.6000	4.7000	4.5000	4.5000	+28.571%	82	2,820	-36.000%
2026-02-26	3.5000	3.5000	3.5000	3.5000	-12.718%	1	2,784	-17.714%
2026-02-19	3.8500	4.0100	3.8500	4.0100	-5.869%	3	2,783	-28.180%
2026-02-12	3.5000	4.2600	3.5000	4.2600	+69.048%	4	2,780	-32.394%
2026-02-10	2.5200	2.5200	2.5200	2.5200	-23.636%	1	2,776	+14.286%
2026-02-06	3.0500	3.3000	3.0500	3.3000	+6.452%	5	2,775	-12.727%
2026-02-04	2.7400	3.1500	2.6500	3.1000	-48.333%	34	2,777	-7.097%
2026-01-29	6.0000	6.0000	6.0000	6.0000	+9.091%	5	2,780	-52.000%
2026-01-26	5.5000	5.5000	5.5000	5.5000	+7.422%	2	2,780	-47.636%
2026-01-23	5.1200	5.1200	5.1200	5.1200	-1.916%	1	2,778	-43.750%
2026-01-22	6.0000	6.0000	5.2200	5.2200	-24.238%	30	2,775	-44.828%
2026-01-21	6.8400	6.8900	6.8400	6.8900	+0.584%	2	2,773	-58.200%
2026-01-20	6.7200	6.8500	6.7200	6.8500	+1.935%	5	2,771	-57.956%
2026-01-15	6.7200	6.7200	6.7200	6.7200	+4.186%	10	2,770	-57.143%
2026-01-14	6.3900	6.4500	6.3900	6.4500	-2.861%	252	2,760	-55.349%
2026-01-13	6.6000	6.6400	6.5500	6.6400	+7.270%	18	2,760	-56.627%
2026-01-12	6.6200	6.6200	6.1000	6.1900	-10.290%	15	2,774	-53.473%
2026-01-06	7.2500	7.5500	6.9000	6.9000	-7.383%	1,083	2,787	-58.261%
2026-01-02	7.4000	7.4500	7.4000	7.4500	-10.778%	3	1,708	-61.342%
2025-12-31	8.3500	8.3500	8.3500	8.3500	+3.470%	4	1,709	-65.509%
2025-12-30	8.0700	8.0700	8.0700	8.0700	-4.497%	2	1,709	-64.312%
2025-12-24	8.3900	8.4500	8.3900	8.4500	+6.962%	1,101	608	-65.917%
2025-12-22	7.9000	7.9000	7.9000	7.9000	-2.349%	1	607	-63.544%
2025-12-18	8.0900	8.0900	8.0900	8.0900	-8.277%	1	607	-64.400%
2025-12-12	8.4500	8.8200	8.4500	8.8200	+4.751%	6	608	-67.347%
2025-12-11	8.4300	8.4300	8.4200	8.4200	-5.922%	12	602	-65.796%
2025-12-09	8.9100	8.9500	8.9100	8.9500	-1.648%	2	590	-67.821%
2025-12-08	9.1000	9.1000	9.1000	9.1000	-4.712%	1	591	-68.352%
2025-12-04	9.5500	9.5500	9.5500	9.5500	-16.594%	44	590	-69.843%
2025-11-21	11.4500	11.4500	11.4500	11.4500	-0.435%	4	612	-74.847%
2025-11-18	11.5000	11.5000	11.5000	11.5000	+6.977%	1	608	-74.957%
2025-11-13	10.5000	10.8000	10.5000	10.7500	+10.825%	50	609	-73.209%
2025-11-12	9.7000	9.7500	9.7000	9.7000	-2.316%	3	607	-70.309%
2025-11-11	9.7500	9.9300	9.7200	9.9300	-6.232%	17	607	-70.997%
2025-11-07	10.5900	10.5900	10.5900	10.5900	+2.517%	1	618	-72.805%
2025-11-04	10.3300	10.3300	10.3300	10.3300	+0.097%	1	617	-72.120%
2025-10-31	10.1600	10.3200	10.1300	10.3200	+0.781%	25	616	-72.093%
2025-10-30	10.2000	10.2500	10.2000	10.2400	+5.026%	5	591	-71.875%
2025-10-29	9.4000	9.9000	9.3000	9.7500	+20.818%	52	586	-70.462%
2025-10-28	8.0200	8.0700	8.0200	8.0700	-0.247%	2	534	-64.312%
2025-10-27	8.0900	8.0900	8.0900	8.0900	+0.497%	1	531	-64.400%
2025-10-20	7.8100	8.0500	7.6300	8.0500	-1.829%	705	531	-64.224%
2025-10-16	8.2500	8.2500	8.2000	8.2000	-8.584%	6	31	-64.878%
2025-10-14	9.0200	9.0200	8.9700	8.9700	+3.103%	16	31	-67.893%
2025-10-10	8.7000	8.7000	8.7000	8.7000	+17.568%	1	15	-66.897%
2025-10-09	7.4000	7.4000	7.4000	7.4000	-8.642%	2	14	-61.081%
2025-10-07	8.1900	8.1900	8.1000	8.1000	+6.160%	5	12	-64.444%
2025-10-02	7.6300	7.6300	7.6300	7.6300	-2.430%	1	12	-62.254%
2025-09-24	7.8200	7.8200	7.8200	7.8200	+7.123%	1	11	-63.171%
2025-09-23	7.3000	7.3000	7.3000	7.3000	+5.797%	1	10	-60.548%
2025-09-22	6.9000	6.9000	6.9000	6.9000	-2.542%	1	11	-58.261%
2025-09-17	7.0500	7.0800	7.0500	7.0800	-4.582%	6	10	-59.322%
2025-09-16	7.4200	7.4200	7.4200	7.4200	-0.269%	1	4	-61.186%
2025-09-11	7.4400	7.4400	7.4400	7.4400	-2.105%	1	3	-61.290%
2025-09-09	7.6000	7.6000	7.6000	7.6000	0.000%	2	2	-62.105%