Dark

ENPH20260918P45
ENPH Sep 18 2026 45.00 Put (ENPH260918P00045000)
option OPRA

EOD

Sep 2, 2026

9.43-3.083%(-0.30)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	9.4300	10.2800	9.3300	9.4300	-3.083%	49	2,004	0.000%
2026-09-01	9.4000	9.7300	9.4000	9.7300	+9.572%	4	2,022	-3.083%
2026-08-31	8.3300	8.9100	8.3300	8.8800	+9.494%	17	2,024	+6.194%
2026-08-28	7.5000	8.5500	7.5000	8.1100	+20.148%	28	2,031	+16.276%
2026-08-27	7.1700	7.3800	6.7500	6.7500	-6.250%	9	2,044	+39.704%
2026-08-26	7.8800	8.3400	7.2000	7.2000	-11.111%	11	2,043	+30.972%
2026-08-25	8.5000	8.5000	8.0600	8.1000	-0.613%	13	2,051	+16.420%
2026-08-24	8.3000	8.3000	8.1500	8.1500	+14.146%	4	2,048	+15.706%
2026-08-21	6.9000	7.1400	6.6800	7.1400	-4.161%	26	2,046	+32.073%
2026-08-20	6.9500	7.6000	6.9500	7.4500	+4.488%	28	2,022	+26.577%
2026-08-19	7.3700	7.3800	6.8500	7.1300	-13.471%	60	1,994	+32.258%
2026-08-18	7.7700	8.2400	7.5300	8.2400	+12.722%	233	1,934	+14.442%
2026-08-17	5.9000	7.4200	5.9000	7.3100	+17.335%	53	2,109	+29.001%
2026-08-14	6.1000	6.2500	6.1000	6.2300	+2.467%	4	2,062	+51.364%
2026-08-13	6.0800	6.0800	6.0800	6.0800	0.000%	3	2,062	+55.099%
2026-08-12	5.0000	6.1300	5.0000	6.0800	+10.545%	203	2,065	+55.099%
2026-08-11	6.0300	6.0300	5.4200	5.5000	-8.638%	35	1,878	+71.455%
2026-08-10	6.4000	6.4000	6.0000	6.0200	-2.114%	15	1,866	+56.645%
2026-08-07	6.1000	6.2800	5.7500	6.1500	-20.645%	582	1,854	+53.333%
2026-08-06	7.5800	7.8000	7.5800	7.7500	-3.367%	21	2,035	+21.677%
2026-08-05	7.4400	8.0500	7.1000	8.0200	+16.401%	632	2,032	+17.581%
2026-08-04	7.9100	7.9100	6.7300	6.8900	-15.976%	74	1,516	+36.865%
2026-08-03	9.4000	9.4000	8.2000	8.2000	-12.766%	11	1,509	+15.000%
2026-07-31	9.1000	9.4000	9.1000	9.4000	-11.488%	7	1,498	+0.319%
2026-07-30	10.1300	10.7400	10.1300	10.6200	-4.753%	23	1,492	-11.205%
2026-07-29	9.1900	11.1500	9.1900	11.1500	+3.241%	31	1,511	-15.426%
2026-07-28	11.0000	11.0000	10.5700	10.8000	+8.000%	13	1,520	-12.685%
2026-07-27	10.0200	10.6500	10.0000	10.0000	+2.564%	3	1,530	-5.700%
2026-07-24	10.0500	10.0500	9.6000	9.7500	+5.405%	6	1,527	-3.282%
2026-07-23	9.2500	9.2500	9.2500	9.2500	+10.514%	1	1,527	+1.946%
2026-07-22	8.3700	8.3700	8.3700	8.3700	-5.743%	1	1,526	+12.664%
2026-07-21	8.6000	8.8800	8.6000	8.8800	+0.680%	23	1,525	+6.194%
2026-07-20	8.4400	9.1300	8.2500	8.8200	+8.889%	24	1,504	+6.916%
2026-07-17	9.0000	9.0000	7.8000	8.1000	-1.699%	14	1,491	+16.420%
2026-07-16	7.5000	8.2400	7.5000	8.2400	+15.893%	19	1,483	+14.442%
2026-07-15	6.4000	7.3000	6.4000	7.1100	+5.333%	9	1,472	+32.630%
2026-07-14	7.1000	7.1000	6.5500	6.7500	-13.239%	28	1,463	+39.704%
2026-07-13	7.4300	7.7800	7.4300	7.7800	+13.577%	45	1,460	+21.208%
2026-07-10	6.8500	6.8500	6.8500	6.8500	-4.861%	1	1,417	+37.664%
2026-07-09	6.9000	7.2000	6.6500	7.2000	-11.548%	10	1,417	+30.972%
2026-07-08	8.1300	8.1400	8.1300	8.1400	-5.678%	2	1,418	+15.848%
2026-07-07	8.0000	8.6500	7.9800	8.6300	+17.255%	4	1,416	+9.270%
2026-07-06	7.6500	7.7800	7.2000	7.3600	-13.918%	30	1,414	+28.125%
2026-07-02	6.5000	8.6500	6.5000	8.5500	+29.545%	230	1,490	+10.292%
2026-07-01	5.8000	6.7000	5.7000	6.6000	+15.789%	107	1,490	+42.879%
2026-06-30	5.7000	5.7000	5.7000	5.7000	-6.096%	2	1,404	+65.439%
2026-06-29	6.3600	7.0000	6.0700	6.0700	-7.328%	47	1,404	+55.354%
2026-06-26	6.0000	6.7000	6.0000	6.5500	-0.152%	17	1,394	+43.969%
2026-06-25	6.2800	7.6000	6.0700	6.5600	+3.962%	26	1,386	+43.750%
2026-06-24	5.8000	6.4000	5.8000	6.3100	+2.602%	55	1,382	+49.445%
2026-06-23	6.1500	6.1500	6.1500	6.1500	+28.392%	4	1,383	+53.333%
2026-06-22	5.1000	5.1300	4.7900	4.7900	-12.909%	7	1,383	+96.868%
2026-06-18	5.2500	5.5000	5.2500	5.5000	-14.992%	4	1,171	+71.455%
2026-06-17	5.6800	6.4700	5.6700	6.4700	+22.075%	207	1,171	+45.750%
2026-06-16	5.0000	5.3000	5.0000	5.3000	+6.000%	7	1,171	+77.925%
2026-06-15	5.5000	5.5000	5.0000	5.0000	-3.846%	12	1,164	+88.600%
2026-06-12	5.2000	5.2000	5.2000	5.2000	-13.333%	1	1,162	+81.346%
2026-06-11	6.0000	6.0200	5.8500	6.0000	-5.512%	29	1,161	+57.167%
2026-06-10	6.2500	6.3500	6.2500	6.3500	+2.090%	12	1,160	+48.504%
2026-06-09	5.2500	7.3000	5.2500	6.2200	+27.721%	49	1,158	+51.608%
2026-06-08	4.8700	4.8700	4.8700	4.8700	-2.600%	1	1,152	+93.634%
2026-06-05	4.2500	5.0500	4.2000	5.0000	+53.846%	87	1,152	+88.600%
2026-06-04	3.5100	3.6000	3.2500	3.2500	+4.839%	6	1,125	+190.154%
2026-06-03	3.1000	3.1000	3.1000	3.1000	-11.932%	8	1,120	+204.194%
2026-06-02	3.6000	3.6000	3.4400	3.5200	-8.333%	6	1,128	+167.898%
2026-06-01	3.7500	3.9400	3.7500	3.8400	+21.136%	5	1,130	+145.573%
2026-05-29	2.9200	3.1700	2.9200	3.1700	+3.934%	2	1,131	+197.476%
2026-05-28	3.0200	3.1000	2.8300	3.0500	+3.390%	8	1,130	+209.180%
2026-05-27	3.0700	3.0700	2.9500	2.9500	-14.740%	22	1,127	+219.661%
2026-05-26	3.8400	3.8700	3.2000	3.4600	-13.500%	368	1,107	+172.543%
2026-05-22	4.3200	4.3200	4.0000	4.0000	-4.077%	11	790	+135.750%
2026-05-21	5.2000	5.2000	4.1700	4.1700	-32.085%	18	786	+126.139%
2026-05-20	7.4700	7.4700	6.1000	6.1400	-17.584%	34	786	+53.583%
2026-05-19	7.6300	7.8000	7.3000	7.4500	+6.734%	44	764	+26.577%
2026-05-18	6.4800	7.3000	6.2500	6.9800	+4.179%	35	764	+35.100%
2026-05-15	7.4000	7.4000	6.4500	6.7000	-3.597%	36	764	+40.746%
2026-05-14	8.5000	8.5500	6.9000	6.9500	-20.571%	67	741	+35.683%
2026-05-13	9.3500	9.3500	8.7000	8.7500	-23.178%	62	727	+7.771%
2026-05-12	11.8000	11.8000	11.3900	11.3900	-11.910%	5	727	-17.208%
2026-05-05	13.7300	13.7300	12.8000	12.9300	-9.833%	6	727	-27.069%
2026-05-04	14.3400	14.3400	14.3400	14.3400	-1.511%	4	731	-34.240%
2026-04-30	14.5600	14.5600	14.5600	14.5600	-6.607%	2	727	-35.234%
2026-04-29	15.5900	15.5900	15.5900	15.5900	+20.015%	1	725	-39.513%
2026-04-21	12.9900	12.9900	12.9900	12.9900	-7.214%	1	725	-27.406%
2026-04-20	14.0000	14.0000	14.0000	14.0000	-8.197%	2	725	-32.643%
2026-04-16	15.0500	15.2500	15.0500	15.2500	+1.870%	8	727	-38.164%
2026-04-10	14.9700	14.9700	14.9700	14.9700	-2.855%	2	730	-37.007%
2026-04-09	15.4100	15.4100	15.4100	15.4100	+5.548%	10	728	-38.806%
2026-04-08	14.2100	14.6000	14.2100	14.6000	+10.023%	25	738	-35.411%
2026-04-06	13.2700	13.2700	13.2700	13.2700	+1.530%	10	737	-28.937%
2026-04-02	13.0700	13.0700	13.0700	13.0700	+12.189%	1	726	-27.850%
2026-04-01	11.6500	11.6500	11.6500	11.6500	+0.431%	2	726	-19.056%
2026-03-30	11.6000	11.6000	11.6000	11.6000	+39.928%	1	728	-18.707%
2026-03-20	8.2900	8.2900	8.2900	8.2900	-2.471%	1	729	+13.752%
2026-03-19	8.5000	8.5000	8.5000	8.5000	-1.506%	9	728	+10.941%
2026-03-18	8.6300	8.6300	8.6300	8.6300	+3.976%	10	719	+9.270%
2026-03-17	8.3000	8.3000	8.3000	8.3000	-4.598%	4	709	+13.614%
2026-03-02	8.7000	8.7000	8.7000	8.7000	+8.075%	10	709	+8.391%
2026-02-26	7.7000	8.0500	7.7000	8.0500	+21.970%	29	698	+17.143%
2026-02-25	6.8100	6.8100	6.6000	6.6000	-7.042%	3	726	+42.879%
2026-02-24	7.2500	7.2500	7.1000	7.1000	-12.562%	2	726	+32.817%
2026-02-23	8.0400	8.1200	8.0400	8.1200	-2.754%	3	726	+16.133%
2026-02-20	8.3500	8.3500	8.3500	8.3500	0.000%	120	728	+12.934%
2026-02-18	8.3500	8.3500	8.3500	8.3500	-3.691%	2	608	+12.934%
2026-02-17	9.3000	9.3000	8.5000	8.6700	-5.246%	15	608	+8.766%
2026-02-13	9.1500	9.1500	9.1500	9.1500	+0.549%	5	604	+3.060%
2026-02-12	8.9000	9.1000	8.9000	9.1000	+41.085%	3	604	+3.626%
2026-02-10	6.9000	6.9000	6.4500	6.4500	-9.155%	14	601	+46.202%
2026-02-09	7.1000	7.1000	7.1000	7.1000	+6.767%	1	591	+32.817%
2026-02-04	6.5500	6.6500	6.5500	6.6500	-44.211%	7	592	+41.805%
2026-01-30	11.9200	11.9200	11.9200	11.9200	+1.017%	1	585	-20.889%
2026-01-29	11.8000	11.8000	11.8000	11.8000	+3.509%	3	584	-20.085%
2026-01-26	11.4000	11.4000	11.4000	11.4000	+3.167%	2	584	-17.281%
2026-01-23	11.1000	11.1000	11.0500	11.0500	+3.756%	6	582	-14.661%
2026-01-22	10.9500	10.9500	10.6500	10.6500	-20.522%	562	582	-11.455%
2026-01-15	13.4000	13.4000	13.4000	13.4000	+4.280%	1	66	-29.627%
2026-01-13	12.8500	12.8500	12.8500	12.8500	-1.758%	2	67	-26.615%
2026-01-08	13.0800	13.0800	13.0800	13.0800	-13.320%	14	68	-27.905%
2025-12-30	15.0900	15.0900	15.0900	15.0900	-4.795%	2	68	-37.508%
2025-12-17	15.8500	15.8500	15.8500	15.8500	+0.316%	20	66	-40.505%
2025-12-12	15.8000	15.8000	15.8000	15.8000	-7.440%	4	46	-40.316%
2025-11-06	17.0700	17.0700	17.0700	17.0700	-1.897%	1	50	-44.757%
2025-10-31	17.4000	17.4000	17.4000	17.4000	+4.819%	4	49	-45.805%
2025-10-29	16.6000	16.6000	16.6000	16.6000	+14.483%	1	45	-43.193%
2025-10-16	14.5000	14.5000	14.5000	14.5000	-7.937%	30	44	-34.966%
2025-10-14	15.7500	15.7500	15.7500	15.7500	+9.375%	2	49	-40.127%
2025-10-07	14.5100	14.5100	14.3000	14.4000	+3.300%	7	49	-34.514%
2025-10-02	14.0100	14.0100	13.9400	13.9400	-2.517%	2	49	-32.353%
2025-10-01	14.3000	14.3000	14.3000	14.3000	-4.667%	4	49	-34.056%
2025-09-29	15.0000	15.0000	15.0000	15.0000	+4.530%	15	49	-37.133%
2025-09-25	14.6800	14.6800	14.3500	14.3500	+8.712%	19	31	-34.286%
2025-09-23	12.9500	13.2000	12.9500	13.2000	-3.367%	11	16	-28.561%
2025-09-18	13.6600	13.6600	13.6600	13.6600	+0.147%	10	24	-30.966%
2025-09-12	13.6400	13.6400	13.6400	13.6400	0.000%	14	14	-30.865%