Dark

ENPH20260918P40
ENPH Sep 18 2026 40.00 Put (ENPH260918P00040000)
option OPRA

EOD

Jul 16, 2026

5.34+20.270%(+0.90)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.8500	5.3400	4.7000	5.3400	+20.270%	49	3,426	0.000%
2026-07-15	4.5100	4.7500	4.3200	4.4400	+6.475%	19	3,417	+20.270%
2026-07-14	4.1700	4.1700	4.1700	4.1700	-14.549%	3	3,399	+28.058%
2026-07-13	5.0000	5.0000	4.7000	4.8800	+14.824%	270	3,399	+9.426%
2026-07-10	4.0000	4.3500	4.0000	4.2500	-2.299%	72	3,388	+25.647%
2026-07-09	4.4400	4.4400	4.2000	4.3500	-16.346%	60	3,434	+22.759%
2026-07-08	5.5000	5.7200	5.2000	5.2000	0.000%	178	3,431	+2.692%
2026-07-07	5.4400	5.5800	5.2000	5.2000	+6.996%	28	3,436	+2.692%
2026-07-06	5.5900	5.5900	4.5000	4.8600	-11.152%	13	3,415	+9.877%
2026-07-02	4.9000	5.6500	4.9000	5.4700	+30.238%	265	3,327	-2.377%
2026-07-01	3.7500	4.2500	3.7500	4.2000	+20.000%	117	3,327	+27.143%
2026-06-30	3.4500	3.5300	3.4500	3.5000	-14.634%	6	3,322	+52.571%
2026-06-26	4.2000	4.2000	3.9500	4.1000	+3.015%	32	3,317	+30.244%
2026-06-25	4.4000	4.4500	3.9800	3.9800	-0.500%	102	3,315	+34.171%
2026-06-24	4.0000	4.0000	4.0000	4.0000	+3.627%	1	3,301	+33.500%
2026-06-23	3.7500	3.8600	3.7100	3.8600	+28.667%	14	3,301	+38.342%
2026-06-22	3.3300	3.3300	2.9000	3.0000	-6.250%	12	3,290	+78.000%
2026-06-18	3.4000	3.4000	3.2000	3.2000	-23.810%	34	3,262	+66.875%
2026-06-17	3.5300	4.2000	3.4500	4.2000	+29.231%	11	3,262	+27.143%
2026-06-15	3.4500	3.4500	3.1500	3.2500	-1.515%	32	3,262	+64.308%
2026-06-12	3.5000	3.5000	3.3000	3.3000	-1.493%	3	3,255	+61.818%
2026-06-11	4.0000	4.0000	3.3500	3.3500	-19.082%	9	3,252	+59.403%
2026-06-10	3.9000	4.1500	3.9000	4.1400	+2.222%	16	3,252	+28.986%
2026-06-09	3.5000	4.7500	3.5000	4.0500	+35.906%	136	3,244	+31.852%
2026-06-08	2.8800	3.0000	2.8700	2.9800	-8.308%	22	3,237	+79.195%
2026-06-05	2.5600	3.2500	2.5400	3.2500	+54.762%	205	3,233	+64.308%
2026-06-04	2.1000	2.1000	2.1000	2.1000	+5.000%	6	3,184	+154.286%
2026-06-02	2.1100	2.2000	2.0000	2.0000	-14.894%	6	3,178	+167.000%
2026-06-01	2.1300	2.4200	2.0900	2.3500	+28.415%	9	3,181	+127.234%
2026-05-29	1.7000	1.8300	1.7000	1.8300	-3.684%	3	3,180	+191.803%
2026-05-28	1.9000	1.9000	1.9000	1.9000	+2.703%	3	3,180	+181.053%
2026-05-27	2.0000	2.1000	1.8100	1.8500	-15.909%	51	3,183	+188.649%
2026-05-26	2.3600	2.3600	2.2000	2.2000	-17.910%	14	3,197	+142.727%
2026-05-22	2.6800	2.6800	2.6800	2.6800	-20.000%	1	3,210	+99.254%
2026-05-21	3.3500	3.3500	3.3500	3.3500	-10.667%	2	3,212	+59.403%
2026-05-20	4.1000	4.1000	3.7500	3.7500	-22.680%	57	3,212	+42.400%
2026-05-19	5.1000	5.6000	4.8500	4.8500	+10.478%	19	2,519	+10.103%
2026-05-18	4.4000	4.6000	4.0500	4.3900	+5.783%	731	2,519	+21.640%
2026-05-15	4.7000	4.7000	3.9000	4.1500	-10.753%	109	2,519	+28.675%
2026-05-14	6.0300	6.0300	4.5100	4.6500	-19.828%	533	2,485	+14.839%
2026-05-13	6.4500	6.5000	5.8000	5.8000	-24.675%	1,635	819	-7.931%
2026-05-12	8.1500	8.4000	7.7000	7.7000	+3.356%	76	819	-30.649%
2026-05-11	7.7500	7.7500	7.4500	7.4500	-11.310%	14	819	-28.322%
2026-05-08	8.2400	8.4000	8.2400	8.4000	-5.085%	19	818	-36.429%
2026-05-07	8.1500	8.8500	7.8500	8.8500	+5.988%	80	818	-39.661%
2026-05-05	9.2100	9.2100	8.3200	8.3500	-19.089%	9	850	-36.048%
2026-05-04	10.1000	10.3200	10.1000	10.3200	+4.242%	5	848	-48.256%
2026-04-30	10.6900	10.6900	9.9000	9.9000	-14.286%	8	848	-46.061%
2026-04-29	11.0300	11.5800	11.0300	11.5500	+19.072%	11	847	-53.766%
2026-04-28	9.7000	9.7000	9.7000	9.7000	+7.778%	4	847	-44.948%
2026-04-23	9.1500	9.1500	8.8500	9.0000	-4.255%	278	851	-40.667%
2026-04-22	9.3800	9.4500	9.3000	9.4000	-5.528%	140	632	-43.191%
2026-04-21	9.2000	10.0000	9.2000	9.9500	-5.866%	22	494	-46.332%
2026-04-20	10.5700	10.5700	10.5700	10.5700	-0.751%	1	494	-49.480%
2026-04-17	10.6000	10.6500	10.6000	10.6500	-4.140%	3	494	-49.859%
2026-04-16	11.5000	11.5000	11.1000	11.1100	+10.547%	20	496	-51.935%
2026-04-15	10.0500	10.0500	10.0500	10.0500	-7.459%	1	486	-46.866%
2026-04-14	10.8600	10.8600	10.8600	10.8600	-6.861%	1	485	-50.829%
2026-04-10	11.6600	11.6600	11.6600	11.6600	+11.260%	1	484	-54.202%
2026-04-08	10.4800	10.4800	10.4800	10.4800	-7.257%	25	484	-49.046%
2026-04-07	11.3000	11.3000	11.3000	11.3000	+19.577%	2	484	-52.743%
2026-04-02	9.2000	9.4500	9.2000	9.4500	+16.093%	27	493	-43.492%
2026-03-27	8.0000	8.1400	7.9000	8.1400	+17.122%	57	493	-34.398%
2026-03-23	6.3000	6.9500	6.3000	6.9500	+18.197%	55	493	-23.165%
2026-03-20	5.6000	5.8800	5.6000	5.8800	-10.229%	4	439	-9.184%
2026-03-19	6.5500	6.5500	6.5500	6.5500	+11.017%	112	438	-18.473%
2026-03-17	5.8500	5.9500	5.7000	5.9000	+0.855%	161	550	-9.492%
2026-03-16	5.8000	5.8500	5.8000	5.8500	-16.785%	14	393	-8.718%
2026-03-12	7.0300	7.0300	7.0300	7.0300	+11.587%	6	379	-24.040%
2026-03-11	6.3000	6.3000	6.3000	6.3000	-8.696%	4	379	-15.238%
2026-03-10	7.1500	7.1500	6.9000	6.9000	-10.390%	11	375	-22.609%
2026-03-06	7.7500	7.7500	7.7000	7.7000	+24.194%	73	365	-30.649%
2026-03-02	5.9400	6.2500	5.9400	6.2000	-9.489%	17	293	-13.871%
2026-02-27	6.4000	6.9500	6.4000	6.8500	+44.820%	97	277	-22.044%
2026-02-25	4.7300	4.7300	4.7300	4.7300	-14.775%	1	184	+12.896%
2026-02-23	5.5500	5.5500	5.5500	5.5500	-7.500%	2	184	-3.784%
2026-02-18	6.0000	6.0000	6.0000	6.0000	+1.695%	2	182	-11.000%
2026-02-17	5.9000	5.9000	5.9000	5.9000	-1.667%	1	180	-9.492%
2026-02-12	6.0000	6.0000	6.0000	6.0000	+18.110%	1	180	-11.000%
2026-02-11	5.0800	5.0800	5.0800	5.0800	+23.902%	1	180	+5.118%
2026-02-10	4.1000	4.1000	4.1000	4.1000	-11.828%	1	180	+30.244%
2026-02-09	4.6500	4.6500	4.6500	4.6500	-13.084%	4	180	+14.839%
2026-02-05	5.3500	5.3500	5.3500	5.3500	+11.458%	4	180	-0.187%
2026-02-04	4.7000	4.8000	4.4100	4.8000	-48.936%	126	180	+11.250%
2026-02-03	9.4000	9.4000	9.4000	9.4000	+6.818%	1	105	-43.191%
2026-01-29	8.8000	8.8000	8.8000	8.8000	+17.333%	5	105	-39.318%
2026-01-28	7.5000	7.5000	7.5000	7.5000	-5.422%	1	105	-28.800%
2026-01-27	7.9300	7.9300	7.9300	7.9300	+1.019%	5	105	-32.661%
2026-01-23	7.6000	7.8500	7.6000	7.8500	+1.030%	2	108	-31.975%
2026-01-22	7.8500	7.8500	7.6500	7.7700	-20.956%	9	108	-31.274%
2026-01-21	9.8300	9.8300	9.8300	9.8300	+0.821%	8	108	-45.677%
2026-01-20	9.7500	9.7500	9.7500	9.7500	-2.985%	2	100	-45.231%
2026-01-16	10.0500	10.0500	10.0500	10.0500	+5.789%	5	99	-46.866%
2026-01-13	9.4500	9.5400	9.4500	9.5000	+5.556%	22	99	-43.789%
2026-01-12	9.0000	9.0000	9.0000	9.0000	-13.295%	1	97	-40.667%
2026-01-08	10.3800	10.3800	10.3800	10.3800	+1.765%	1	97	-48.555%
2026-01-07	10.2000	10.2000	10.2000	10.2000	+2.000%	7	96	-47.647%
2026-01-06	10.0000	10.0000	10.0000	10.0000	-6.103%	2	90	-46.600%
2026-01-05	10.6500	10.6500	10.6500	10.6500	-2.294%	3	91	-49.859%
2026-01-02	10.9000	10.9000	10.9000	10.9000	-2.417%	1	91	-51.009%
2025-12-30	11.1700	11.1700	11.1700	11.1700	-2.445%	4	90	-52.193%
2025-12-18	11.4500	11.4500	11.4500	11.4500	-10.055%	1	90	-53.362%
2025-12-09	12.7300	12.7300	12.7300	12.7300	-14.963%	1	90	-58.052%
2025-11-25	14.9700	14.9700	14.9700	14.9700	-5.552%	1	90	-64.329%
2025-11-20	15.8500	15.8500	15.8500	15.8500	+9.310%	5	90	-66.309%
2025-11-13	14.3000	14.5000	14.2500	14.5000	+9.434%	29	93	-63.172%
2025-11-12	12.9500	13.2500	12.9500	13.2500	0.000%	6	79	-59.698%
2025-11-11	12.8500	13.3000	12.8500	13.2500	-4.332%	25	75	-59.698%
2025-10-30	13.8500	13.8500	13.8500	13.8500	+6.950%	1	52	-61.444%
2025-10-29	12.9500	12.9500	12.9500	12.9500	+23.333%	1	51	-58.764%
2025-10-21	11.4600	11.4600	10.5000	10.5000	-12.134%	20	50	-49.143%
2025-10-14	12.2000	12.2000	11.7800	11.9500	0.000%	16	45	-55.314%
2025-10-13	12.1000	12.1000	11.9500	11.9500	+7.658%	2	33	-55.314%
2025-10-09	11.1000	11.1000	11.1000	11.1000	-0.448%	20	33	-51.892%
2025-10-07	11.0000	11.1500	11.0000	11.1500	+4.499%	5	13	-52.108%
2025-10-02	10.7400	10.7400	10.6700	10.6700	+10.000%	2	9	-49.953%
2025-09-22	9.7100	9.7100	9.7000	9.7000	-8.144%	4	8	-44.948%
2025-09-19	10.5600	10.5600	10.5600	10.5600	+1.538%	1	4	-49.432%
2025-09-18	10.4000	10.4000	10.4000	10.4000	+1.563%	3	5	-48.654%
2025-09-17	9.3900	10.2400	9.3900	10.2400	0.000%	2	2	-47.852%