Dark

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

EOD

Sep 2, 2026

4.95-0.802%(-0.04)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.7300	5.6000	4.7300	4.9500	-0.802%	50	4,744	0.000%
2026-09-01	4.8500	5.3000	4.7700	4.9900	+17.412%	1,691	4,749	-0.802%
2026-08-31	4.1000	4.5000	4.1000	4.2500	+11.842%	26	6,019	+16.471%
2026-08-28	2.9700	4.1500	2.9700	3.8000	+33.333%	91	6,012	+30.263%
2026-08-27	3.5000	3.5700	2.8500	2.8500	-18.571%	62	5,993	+73.684%
2026-08-26	4.2600	4.2600	3.3500	3.5000	-10.714%	13	6,002	+41.429%
2026-08-25	3.8700	4.3400	3.6500	3.9200	-7.765%	24	6,004	+26.276%
2026-08-24	4.0000	4.2500	3.7500	4.2500	+21.429%	70	6,006	+16.471%
2026-08-21	3.3000	3.8600	2.9300	3.5000	-3.581%	124	6,013	+41.429%
2026-08-20	3.3500	3.8900	3.3500	3.6300	+15.238%	29	6,034	+36.364%
2026-08-19	3.8900	3.8900	3.1500	3.1500	-22.414%	153	6,027	+57.143%
2026-08-18	4.0900	4.2700	3.7000	4.0600	+11.233%	80	6,070	+21.921%
2026-08-17	3.0000	3.7500	3.0000	3.6500	+28.070%	118	6,068	+35.616%
2026-08-14	2.7800	2.9600	2.6000	2.8500	-5.000%	177	6,008	+73.684%
2026-08-13	3.0000	3.2500	3.0000	3.0000	-1.639%	58	5,956	+65.000%
2026-08-12	2.3900	3.1500	2.3900	3.0500	+14.662%	284	5,945	+62.295%
2026-08-11	2.7900	2.8800	2.6000	2.6600	-12.787%	623	5,940	+86.090%
2026-08-10	3.5000	3.5000	3.0000	3.0500	-2.244%	1,256	5,516	+62.295%
2026-08-07	4.0000	4.0000	2.9900	3.1200	-28.276%	121	4,893	+58.654%
2026-08-06	5.3000	5.7500	4.3000	4.3500	-7.447%	22	4,853	+13.793%
2026-08-05	4.4000	4.7500	4.1000	4.7000	+23.684%	158	4,854	+5.319%
2026-08-04	4.6200	4.6200	3.8000	3.8000	-24.303%	142	4,867	+30.263%
2026-08-03	6.0500	6.0500	4.9500	5.0200	-11.464%	61	4,844	-1.394%
2026-07-31	5.2500	6.0700	5.2500	5.6700	-3.077%	876	4,830	-12.698%
2026-07-30	6.6000	6.6800	5.8500	5.8500	-17.606%	27	4,010	-15.385%
2026-07-29	6.3700	7.1300	6.1200	7.1000	+1.719%	24	3,997	-30.282%
2026-07-28	7.0100	7.4000	5.9000	6.9800	+12.581%	486	3,992	-29.083%
2026-07-27	6.3900	6.8500	6.2000	6.2000	-8.148%	23	4,046	-20.161%
2026-07-24	5.8500	6.8000	5.8500	6.7500	+12.500%	175	4,036	-26.667%
2026-07-23	5.9500	6.3000	5.7500	6.0000	+6.195%	120	4,062	-17.500%
2026-07-22	5.9000	5.9000	5.2500	5.6500	-2.586%	1,035	3,989	-12.389%
2026-07-21	5.9700	5.9700	5.5500	5.8000	-2.848%	219	4,083	-14.655%
2026-07-20	5.0500	6.0000	4.9000	5.9700	+12.642%	124	4,143	-17.085%
2026-07-17	5.4500	5.6500	4.7000	5.3000	-0.749%	1,419	4,158	-6.604%
2026-07-16	4.8500	5.3400	4.7000	5.3400	+20.270%	49	3,426	-7.303%
2026-07-15	4.5100	4.7500	4.3200	4.4400	+6.475%	19	3,417	+11.486%
2026-07-14	4.1700	4.1700	4.1700	4.1700	-14.549%	3	3,399	+18.705%
2026-07-13	5.0000	5.0000	4.7000	4.8800	+14.824%	270	3,399	+1.434%
2026-07-10	4.0000	4.3500	4.0000	4.2500	-2.299%	72	3,388	+16.471%
2026-07-09	4.4400	4.4400	4.2000	4.3500	-16.346%	60	3,434	+13.793%
2026-07-08	5.5000	5.7200	5.2000	5.2000	0.000%	178	3,431	-4.808%
2026-07-07	5.4400	5.5800	5.2000	5.2000	+6.996%	28	3,436	-4.808%
2026-07-06	5.5900	5.5900	4.5000	4.8600	-11.152%	13	3,415	+1.852%
2026-07-02	4.9000	5.6500	4.9000	5.4700	+30.238%	265	3,327	-9.506%
2026-07-01	3.7500	4.2500	3.7500	4.2000	+20.000%	117	3,327	+17.857%
2026-06-30	3.4500	3.5300	3.4500	3.5000	-14.634%	6	3,322	+41.429%
2026-06-26	4.2000	4.2000	3.9500	4.1000	+3.015%	32	3,317	+20.732%
2026-06-25	4.4000	4.4500	3.9800	3.9800	-0.500%	102	3,315	+24.372%
2026-06-24	4.0000	4.0000	4.0000	4.0000	+3.627%	1	3,301	+23.750%
2026-06-23	3.7500	3.8600	3.7100	3.8600	+28.667%	14	3,301	+28.238%
2026-06-22	3.3300	3.3300	2.9000	3.0000	-6.250%	12	3,290	+65.000%
2026-06-18	3.4000	3.4000	3.2000	3.2000	-23.810%	34	3,262	+54.688%
2026-06-17	3.5300	4.2000	3.4500	4.2000	+29.231%	11	3,262	+17.857%
2026-06-15	3.4500	3.4500	3.1500	3.2500	-1.515%	32	3,262	+52.308%
2026-06-12	3.5000	3.5000	3.3000	3.3000	-1.493%	3	3,255	+50.000%
2026-06-11	4.0000	4.0000	3.3500	3.3500	-19.082%	9	3,252	+47.761%
2026-06-10	3.9000	4.1500	3.9000	4.1400	+2.222%	16	3,252	+19.565%
2026-06-09	3.5000	4.7500	3.5000	4.0500	+35.906%	136	3,244	+22.222%
2026-06-08	2.8800	3.0000	2.8700	2.9800	-8.308%	22	3,237	+66.107%
2026-06-05	2.5600	3.2500	2.5400	3.2500	+54.762%	205	3,233	+52.308%
2026-06-04	2.1000	2.1000	2.1000	2.1000	+5.000%	6	3,184	+135.714%
2026-06-02	2.1100	2.2000	2.0000	2.0000	-14.894%	6	3,178	+147.500%
2026-06-01	2.1300	2.4200	2.0900	2.3500	+28.415%	9	3,181	+110.638%
2026-05-29	1.7000	1.8300	1.7000	1.8300	-3.684%	3	3,180	+170.492%
2026-05-28	1.9000	1.9000	1.9000	1.9000	+2.703%	3	3,180	+160.526%
2026-05-27	2.0000	2.1000	1.8100	1.8500	-15.909%	51	3,183	+167.568%
2026-05-26	2.3600	2.3600	2.2000	2.2000	-17.910%	14	3,197	+125.000%
2026-05-22	2.6800	2.6800	2.6800	2.6800	-20.000%	1	3,210	+84.701%
2026-05-21	3.3500	3.3500	3.3500	3.3500	-10.667%	2	3,212	+47.761%
2026-05-20	4.1000	4.1000	3.7500	3.7500	-22.680%	57	3,212	+32.000%
2026-05-19	5.1000	5.6000	4.8500	4.8500	+10.478%	19	2,519	+2.062%
2026-05-18	4.4000	4.6000	4.0500	4.3900	+5.783%	731	2,519	+12.756%
2026-05-15	4.7000	4.7000	3.9000	4.1500	-10.753%	109	2,519	+19.277%
2026-05-14	6.0300	6.0300	4.5100	4.6500	-19.828%	533	2,485	+6.452%
2026-05-13	6.4500	6.5000	5.8000	5.8000	-24.675%	1,635	819	-14.655%
2026-05-12	8.1500	8.4000	7.7000	7.7000	+3.356%	76	819	-35.714%
2026-05-11	7.7500	7.7500	7.4500	7.4500	-11.310%	14	819	-33.557%
2026-05-08	8.2400	8.4000	8.2400	8.4000	-5.085%	19	818	-41.071%
2026-05-07	8.1500	8.8500	7.8500	8.8500	+5.988%	80	818	-44.068%
2026-05-05	9.2100	9.2100	8.3200	8.3500	-19.089%	9	850	-40.719%
2026-05-04	10.1000	10.3200	10.1000	10.3200	+4.242%	5	848	-52.035%
2026-04-30	10.6900	10.6900	9.9000	9.9000	-14.286%	8	848	-50.000%
2026-04-29	11.0300	11.5800	11.0300	11.5500	+19.072%	11	847	-57.143%
2026-04-28	9.7000	9.7000	9.7000	9.7000	+7.778%	4	847	-48.969%
2026-04-23	9.1500	9.1500	8.8500	9.0000	-4.255%	278	851	-45.000%
2026-04-22	9.3800	9.4500	9.3000	9.4000	-5.528%	140	632	-47.340%
2026-04-21	9.2000	10.0000	9.2000	9.9500	-5.866%	22	494	-50.251%
2026-04-20	10.5700	10.5700	10.5700	10.5700	-0.751%	1	494	-53.169%
2026-04-17	10.6000	10.6500	10.6000	10.6500	-4.140%	3	494	-53.521%
2026-04-16	11.5000	11.5000	11.1000	11.1100	+10.547%	20	496	-55.446%
2026-04-15	10.0500	10.0500	10.0500	10.0500	-7.459%	1	486	-50.746%
2026-04-14	10.8600	10.8600	10.8600	10.8600	-6.861%	1	485	-54.420%
2026-04-10	11.6600	11.6600	11.6600	11.6600	+11.260%	1	484	-57.547%
2026-04-08	10.4800	10.4800	10.4800	10.4800	-7.257%	25	484	-52.767%
2026-04-07	11.3000	11.3000	11.3000	11.3000	+19.577%	2	484	-56.195%
2026-04-02	9.2000	9.4500	9.2000	9.4500	+16.093%	27	493	-47.619%
2026-03-27	8.0000	8.1400	7.9000	8.1400	+17.122%	57	493	-39.189%
2026-03-23	6.3000	6.9500	6.3000	6.9500	+18.197%	55	493	-28.777%
2026-03-20	5.6000	5.8800	5.6000	5.8800	-10.229%	4	439	-15.816%
2026-03-19	6.5500	6.5500	6.5500	6.5500	+11.017%	112	438	-24.427%
2026-03-17	5.8500	5.9500	5.7000	5.9000	+0.855%	161	550	-16.102%
2026-03-16	5.8000	5.8500	5.8000	5.8500	-16.785%	14	393	-15.385%
2026-03-12	7.0300	7.0300	7.0300	7.0300	+11.587%	6	379	-29.587%
2026-03-11	6.3000	6.3000	6.3000	6.3000	-8.696%	4	379	-21.429%
2026-03-10	7.1500	7.1500	6.9000	6.9000	-10.390%	11	375	-28.261%
2026-03-06	7.7500	7.7500	7.7000	7.7000	+24.194%	73	365	-35.714%
2026-03-02	5.9400	6.2500	5.9400	6.2000	-9.489%	17	293	-20.161%
2026-02-27	6.4000	6.9500	6.4000	6.8500	+44.820%	97	277	-27.737%
2026-02-25	4.7300	4.7300	4.7300	4.7300	-14.775%	1	184	+4.651%
2026-02-23	5.5500	5.5500	5.5500	5.5500	-7.500%	2	184	-10.811%
2026-02-18	6.0000	6.0000	6.0000	6.0000	+1.695%	2	182	-17.500%
2026-02-17	5.9000	5.9000	5.9000	5.9000	-1.667%	1	180	-16.102%
2026-02-12	6.0000	6.0000	6.0000	6.0000	+18.110%	1	180	-17.500%
2026-02-11	5.0800	5.0800	5.0800	5.0800	+23.902%	1	180	-2.559%
2026-02-10	4.1000	4.1000	4.1000	4.1000	-11.828%	1	180	+20.732%
2026-02-09	4.6500	4.6500	4.6500	4.6500	-13.084%	4	180	+6.452%
2026-02-05	5.3500	5.3500	5.3500	5.3500	+11.458%	4	180	-7.477%
2026-02-04	4.7000	4.8000	4.4100	4.8000	-48.936%	126	180	+3.125%
2026-02-03	9.4000	9.4000	9.4000	9.4000	+6.818%	1	105	-47.340%
2026-01-29	8.8000	8.8000	8.8000	8.8000	+17.333%	5	105	-43.750%
2026-01-28	7.5000	7.5000	7.5000	7.5000	-5.422%	1	105	-34.000%
2026-01-27	7.9300	7.9300	7.9300	7.9300	+1.019%	5	105	-37.579%
2026-01-23	7.6000	7.8500	7.6000	7.8500	+1.030%	2	108	-36.943%
2026-01-22	7.8500	7.8500	7.6500	7.7700	-20.956%	9	108	-36.293%
2026-01-21	9.8300	9.8300	9.8300	9.8300	+0.821%	8	108	-49.644%
2026-01-20	9.7500	9.7500	9.7500	9.7500	-2.985%	2	100	-49.231%
2026-01-16	10.0500	10.0500	10.0500	10.0500	+5.789%	5	99	-50.746%
2026-01-13	9.4500	9.5400	9.4500	9.5000	+5.556%	22	99	-47.895%
2026-01-12	9.0000	9.0000	9.0000	9.0000	-13.295%	1	97	-45.000%
2026-01-08	10.3800	10.3800	10.3800	10.3800	+1.765%	1	97	-52.312%
2026-01-07	10.2000	10.2000	10.2000	10.2000	+2.000%	7	96	-51.471%
2026-01-06	10.0000	10.0000	10.0000	10.0000	-6.103%	2	90	-50.500%
2026-01-05	10.6500	10.6500	10.6500	10.6500	-2.294%	3	91	-53.521%
2026-01-02	10.9000	10.9000	10.9000	10.9000	-2.417%	1	91	-54.587%
2025-12-30	11.1700	11.1700	11.1700	11.1700	-2.445%	4	90	-55.685%
2025-12-18	11.4500	11.4500	11.4500	11.4500	-10.055%	1	90	-56.769%
2025-12-09	12.7300	12.7300	12.7300	12.7300	-14.963%	1	90	-61.115%
2025-11-25	14.9700	14.9700	14.9700	14.9700	-5.552%	1	90	-66.934%
2025-11-20	15.8500	15.8500	15.8500	15.8500	+9.310%	5	90	-68.770%
2025-11-13	14.3000	14.5000	14.2500	14.5000	+9.434%	29	93	-65.862%
2025-11-12	12.9500	13.2500	12.9500	13.2500	0.000%	6	79	-62.642%
2025-11-11	12.8500	13.3000	12.8500	13.2500	-4.332%	25	75	-62.642%
2025-10-30	13.8500	13.8500	13.8500	13.8500	+6.950%	1	52	-64.260%
2025-10-29	12.9500	12.9500	12.9500	12.9500	+23.333%	1	51	-61.776%
2025-10-21	11.4600	11.4600	10.5000	10.5000	-12.134%	20	50	-52.857%
2025-10-14	12.2000	12.2000	11.7800	11.9500	0.000%	16	45	-58.577%
2025-10-13	12.1000	12.1000	11.9500	11.9500	+7.658%	2	33	-58.577%
2025-10-09	11.1000	11.1000	11.1000	11.1000	-0.448%	20	33	-55.405%
2025-10-07	11.0000	11.1500	11.0000	11.1500	+4.499%	5	13	-55.605%
2025-10-02	10.7400	10.7400	10.6700	10.6700	+10.000%	2	9	-53.608%
2025-09-22	9.7100	9.7100	9.7000	9.7000	-8.144%	4	8	-48.969%
2025-09-19	10.5600	10.5600	10.5600	10.5600	+1.538%	1	4	-53.125%
2025-09-18	10.4000	10.4000	10.4000	10.4000	+1.563%	3	5	-52.404%
2025-09-17	9.3900	10.2400	9.3900	10.2400	0.000%	2	2	-51.660%