Dark

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

EOD

Jul 16, 2026

8.24+15.893%(+1.13)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	7.5000	8.2400	7.5000	8.2400	+15.893%	19	1,483	0.000%
2026-07-15	6.4000	7.3000	6.4000	7.1100	+5.333%	9	1,472	+15.893%
2026-07-14	7.1000	7.1000	6.5500	6.7500	-13.239%	28	1,463	+22.074%
2026-07-13	7.4300	7.7800	7.4300	7.7800	+13.577%	45	1,460	+5.913%
2026-07-10	6.8500	6.8500	6.8500	6.8500	-4.861%	1	1,417	+20.292%
2026-07-09	6.9000	7.2000	6.6500	7.2000	-11.548%	10	1,417	+14.444%
2026-07-08	8.1300	8.1400	8.1300	8.1400	-5.678%	2	1,418	+1.229%
2026-07-07	8.0000	8.6500	7.9800	8.6300	+17.255%	4	1,416	-4.519%
2026-07-06	7.6500	7.7800	7.2000	7.3600	-13.918%	30	1,414	+11.957%
2026-07-02	6.5000	8.6500	6.5000	8.5500	+29.545%	230	1,490	-3.626%
2026-07-01	5.8000	6.7000	5.7000	6.6000	+15.789%	107	1,490	+24.848%
2026-06-30	5.7000	5.7000	5.7000	5.7000	-6.096%	2	1,404	+44.561%
2026-06-29	6.3600	7.0000	6.0700	6.0700	-7.328%	47	1,404	+35.750%
2026-06-26	6.0000	6.7000	6.0000	6.5500	-0.152%	17	1,394	+25.802%
2026-06-25	6.2800	7.6000	6.0700	6.5600	+3.962%	26	1,386	+25.610%
2026-06-24	5.8000	6.4000	5.8000	6.3100	+2.602%	55	1,382	+30.586%
2026-06-23	6.1500	6.1500	6.1500	6.1500	+28.392%	4	1,383	+33.984%
2026-06-22	5.1000	5.1300	4.7900	4.7900	-12.909%	7	1,383	+72.025%
2026-06-18	5.2500	5.5000	5.2500	5.5000	-14.992%	4	1,171	+49.818%
2026-06-17	5.6800	6.4700	5.6700	6.4700	+22.075%	207	1,171	+27.357%
2026-06-16	5.0000	5.3000	5.0000	5.3000	+6.000%	7	1,171	+55.472%
2026-06-15	5.5000	5.5000	5.0000	5.0000	-3.846%	12	1,164	+64.800%
2026-06-12	5.2000	5.2000	5.2000	5.2000	-13.333%	1	1,162	+58.462%
2026-06-11	6.0000	6.0200	5.8500	6.0000	-5.512%	29	1,161	+37.333%
2026-06-10	6.2500	6.3500	6.2500	6.3500	+2.090%	12	1,160	+29.764%
2026-06-09	5.2500	7.3000	5.2500	6.2200	+27.721%	49	1,158	+32.476%
2026-06-08	4.8700	4.8700	4.8700	4.8700	-2.600%	1	1,152	+69.199%
2026-06-05	4.2500	5.0500	4.2000	5.0000	+53.846%	87	1,152	+64.800%
2026-06-04	3.5100	3.6000	3.2500	3.2500	+4.839%	6	1,125	+153.538%
2026-06-03	3.1000	3.1000	3.1000	3.1000	-11.932%	8	1,120	+165.806%
2026-06-02	3.6000	3.6000	3.4400	3.5200	-8.333%	6	1,128	+134.091%
2026-06-01	3.7500	3.9400	3.7500	3.8400	+21.136%	5	1,130	+114.583%
2026-05-29	2.9200	3.1700	2.9200	3.1700	+3.934%	2	1,131	+159.937%
2026-05-28	3.0200	3.1000	2.8300	3.0500	+3.390%	8	1,130	+170.164%
2026-05-27	3.0700	3.0700	2.9500	2.9500	-14.740%	22	1,127	+179.322%
2026-05-26	3.8400	3.8700	3.2000	3.4600	-13.500%	368	1,107	+138.150%
2026-05-22	4.3200	4.3200	4.0000	4.0000	-4.077%	11	790	+106.000%
2026-05-21	5.2000	5.2000	4.1700	4.1700	-32.085%	18	786	+97.602%
2026-05-20	7.4700	7.4700	6.1000	6.1400	-17.584%	34	786	+34.202%
2026-05-19	7.6300	7.8000	7.3000	7.4500	+6.734%	44	764	+10.604%
2026-05-18	6.4800	7.3000	6.2500	6.9800	+4.179%	35	764	+18.052%
2026-05-15	7.4000	7.4000	6.4500	6.7000	-3.597%	36	764	+22.985%
2026-05-14	8.5000	8.5500	6.9000	6.9500	-20.571%	67	741	+18.561%
2026-05-13	9.3500	9.3500	8.7000	8.7500	-23.178%	62	727	-5.829%
2026-05-12	11.8000	11.8000	11.3900	11.3900	-11.910%	5	727	-27.656%
2026-05-05	13.7300	13.7300	12.8000	12.9300	-9.833%	6	727	-36.272%
2026-05-04	14.3400	14.3400	14.3400	14.3400	-1.511%	4	731	-42.538%
2026-04-30	14.5600	14.5600	14.5600	14.5600	-6.607%	2	727	-43.407%
2026-04-29	15.5900	15.5900	15.5900	15.5900	+20.015%	1	725	-47.146%
2026-04-21	12.9900	12.9900	12.9900	12.9900	-7.214%	1	725	-36.567%
2026-04-20	14.0000	14.0000	14.0000	14.0000	-8.197%	2	725	-41.143%
2026-04-16	15.0500	15.2500	15.0500	15.2500	+1.870%	8	727	-45.967%
2026-04-10	14.9700	14.9700	14.9700	14.9700	-2.855%	2	730	-44.957%
2026-04-09	15.4100	15.4100	15.4100	15.4100	+5.548%	10	728	-46.528%
2026-04-08	14.2100	14.6000	14.2100	14.6000	+10.023%	25	738	-43.562%
2026-04-06	13.2700	13.2700	13.2700	13.2700	+1.530%	10	737	-37.905%
2026-04-02	13.0700	13.0700	13.0700	13.0700	+12.189%	1	726	-36.955%
2026-04-01	11.6500	11.6500	11.6500	11.6500	+0.431%	2	726	-29.270%
2026-03-30	11.6000	11.6000	11.6000	11.6000	+39.928%	1	728	-28.966%
2026-03-20	8.2900	8.2900	8.2900	8.2900	-2.471%	1	729	-0.603%
2026-03-19	8.5000	8.5000	8.5000	8.5000	-1.506%	9	728	-3.059%
2026-03-18	8.6300	8.6300	8.6300	8.6300	+3.976%	10	719	-4.519%
2026-03-17	8.3000	8.3000	8.3000	8.3000	-4.598%	4	709	-0.723%
2026-03-02	8.7000	8.7000	8.7000	8.7000	+8.075%	10	709	-5.287%
2026-02-26	7.7000	8.0500	7.7000	8.0500	+21.970%	29	698	+2.360%
2026-02-25	6.8100	6.8100	6.6000	6.6000	-7.042%	3	726	+24.848%
2026-02-24	7.2500	7.2500	7.1000	7.1000	-12.562%	2	726	+16.056%
2026-02-23	8.0400	8.1200	8.0400	8.1200	-2.754%	3	726	+1.478%
2026-02-20	8.3500	8.3500	8.3500	8.3500	0.000%	120	728	-1.317%
2026-02-18	8.3500	8.3500	8.3500	8.3500	-3.691%	2	608	-1.317%
2026-02-17	9.3000	9.3000	8.5000	8.6700	-5.246%	15	608	-4.960%
2026-02-13	9.1500	9.1500	9.1500	9.1500	+0.549%	5	604	-9.945%
2026-02-12	8.9000	9.1000	8.9000	9.1000	+41.085%	3	604	-9.451%
2026-02-10	6.9000	6.9000	6.4500	6.4500	-9.155%	14	601	+27.752%
2026-02-09	7.1000	7.1000	7.1000	7.1000	+6.767%	1	591	+16.056%
2026-02-04	6.5500	6.6500	6.5500	6.6500	-44.211%	7	592	+23.910%
2026-01-30	11.9200	11.9200	11.9200	11.9200	+1.017%	1	585	-30.872%
2026-01-29	11.8000	11.8000	11.8000	11.8000	+3.509%	3	584	-30.169%
2026-01-26	11.4000	11.4000	11.4000	11.4000	+3.167%	2	584	-27.719%
2026-01-23	11.1000	11.1000	11.0500	11.0500	+3.756%	6	582	-25.430%
2026-01-22	10.9500	10.9500	10.6500	10.6500	-20.522%	562	582	-22.629%
2026-01-15	13.4000	13.4000	13.4000	13.4000	+4.280%	1	66	-38.507%
2026-01-13	12.8500	12.8500	12.8500	12.8500	-1.758%	2	67	-35.875%
2026-01-08	13.0800	13.0800	13.0800	13.0800	-13.320%	14	68	-37.003%
2025-12-30	15.0900	15.0900	15.0900	15.0900	-4.795%	2	68	-45.394%
2025-12-17	15.8500	15.8500	15.8500	15.8500	+0.316%	20	66	-48.013%
2025-12-12	15.8000	15.8000	15.8000	15.8000	-7.440%	4	46	-47.848%
2025-11-06	17.0700	17.0700	17.0700	17.0700	-1.897%	1	50	-51.728%
2025-10-31	17.4000	17.4000	17.4000	17.4000	+4.819%	4	49	-52.644%
2025-10-29	16.6000	16.6000	16.6000	16.6000	+14.483%	1	45	-50.361%
2025-10-16	14.5000	14.5000	14.5000	14.5000	-7.937%	30	44	-43.172%
2025-10-14	15.7500	15.7500	15.7500	15.7500	+9.375%	2	49	-47.683%
2025-10-07	14.5100	14.5100	14.3000	14.4000	+3.300%	7	49	-42.778%
2025-10-02	14.0100	14.0100	13.9400	13.9400	-2.517%	2	49	-40.890%
2025-10-01	14.3000	14.3000	14.3000	14.3000	-4.667%	4	49	-42.378%
2025-09-29	15.0000	15.0000	15.0000	15.0000	+4.530%	15	49	-45.067%
2025-09-25	14.6800	14.6800	14.3500	14.3500	+8.712%	19	31	-42.578%
2025-09-23	12.9500	13.2000	12.9500	13.2000	-3.367%	11	16	-37.576%
2025-09-18	13.6600	13.6600	13.6600	13.6600	+0.147%	10	24	-39.678%
2025-09-12	13.6400	13.6400	13.6400	13.6400	0.000%	14	14	-39.589%