Dark

ENPH20260918P50
ENPH Sep 18 2026 50.00 Put (ENPH260918P00050000)
option OPRA

EOD

Sep 2, 2026

15.27+5.310%(+0.77)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	14.4300	15.3300	14.4300	15.2700	+5.310%	11	3,087	0.000%
2026-09-01	14.3500	14.5000	14.3500	14.5000	+4.392%	38	3,111	+5.310%
2026-08-31	13.6200	13.8900	13.4400	13.8900	+14.415%	20	3,142	+9.935%
2026-08-28	11.0400	12.1400	11.0400	12.1400	+6.866%	6	3,361	+25.783%
2026-08-27	11.3600	11.3600	11.3600	11.3600	-3.729%	2	3,367	+34.419%
2026-08-26	13.1300	13.1300	11.8000	11.8000	-8.598%	3	3,365	+29.407%
2026-08-24	12.6200	12.9100	12.6200	12.9100	+10.154%	11	3,366	+18.280%
2026-08-20	11.4000	11.7200	11.4000	11.7200	+3.717%	11	3,372	+30.290%
2026-08-19	11.2400	11.3000	11.2400	11.3000	-12.062%	7	3,381	+35.133%
2026-08-18	12.1000	12.8500	11.8500	12.8500	+9.176%	14	3,384	+18.833%
2026-08-17	11.1700	11.7900	11.1700	11.7700	+15.961%	15	3,380	+29.737%
2026-08-14	10.0700	10.1500	10.0700	10.1500	-3.056%	4	3,366	+50.443%
2026-08-13	10.4800	10.4800	10.4700	10.4700	+4.700%	4	3,363	+45.845%
2026-08-12	9.7000	10.0800	9.7000	10.0000	+5.263%	57	3,359	+52.700%
2026-08-11	9.6800	9.6800	9.4800	9.5000	-4.330%	12	3,359	+60.737%
2026-08-10	9.8600	9.9800	9.8400	9.9300	-0.700%	884	3,371	+53.776%
2026-08-07	10.0000	10.0000	10.0000	10.0000	-15.326%	2	3,499	+52.700%
2026-08-06	11.6400	12.0100	11.6400	11.8100	+7.364%	84	3,501	+29.297%
2026-08-04	11.5400	11.5400	10.3500	11.0000	-13.181%	61	3,539	+38.818%
2026-08-03	13.1200	13.1200	12.6700	12.6700	-4.449%	12	3,585	+20.521%
2026-07-31	13.5200	13.7700	13.2600	13.2600	-9.550%	15	3,574	+15.158%
2026-07-30	14.6600	14.6600	14.6600	14.6600	-6.026%	2	3,560	+4.161%
2026-07-29	12.7800	15.6000	12.7800	15.6000	+5.051%	15	3,560	-2.115%
2026-07-28	14.8500	14.8500	14.8500	14.8500	+7.609%	1	3,565	+2.828%
2026-07-27	14.8200	14.8200	13.8000	13.8000	-7.939%	8	3,565	+10.652%
2026-07-24	13.2700	14.9900	13.2700	14.9900	+11.866%	7	3,558	+1.868%
2026-07-23	13.0300	13.5300	12.7500	13.4000	+9.388%	54	3,555	+13.955%
2026-07-21	12.7900	12.7900	12.2500	12.2500	-0.729%	5	3,531	+24.653%
2026-07-20	12.0200	13.0000	12.0200	12.3400	+4.754%	26	3,531	+23.744%
2026-07-17	11.8100	11.8100	11.7800	11.7800	+22.326%	69	3,518	+29.626%
2026-07-15	9.6300	9.6300	9.6300	9.6300	-4.653%	1	3,449	+58.567%
2026-07-14	10.1000	10.1400	9.6800	10.1000	-9.417%	24	3,448	+51.188%
2026-07-13	11.1600	11.1600	10.7900	11.1500	+9.314%	5	3,436	+36.951%
2026-07-10	10.0000	10.2000	10.0000	10.2000	+1.493%	3	3,437	+49.706%
2026-07-09	9.7500	10.0500	9.7500	10.0500	-12.380%	128	3,437	+51.940%
2026-07-07	12.0600	12.0600	11.4700	11.4700	+14.815%	10	3,311	+33.130%
2026-07-06	10.8500	10.9000	9.9900	9.9900	-8.850%	45	3,311	+52.853%
2026-07-02	10.6200	10.9700	10.6200	10.9600	+14.885%	58	3,339	+39.325%
2026-07-01	8.4000	9.6000	8.4000	9.5400	+8.409%	69	3,339	+60.063%
2026-06-30	8.4700	9.0500	8.4100	8.8000	-6.878%	1,014	3,359	+73.523%
2026-06-29	9.5000	9.5000	9.4500	9.4500	-2.073%	31	2,552	+61.587%
2026-06-26	9.3000	9.6500	9.3000	9.6500	+3.209%	10	2,531	+58.238%
2026-06-25	10.8100	10.8100	9.3500	9.3500	+1.081%	17	2,521	+63.316%
2026-06-24	8.6500	9.2500	8.6500	9.2500	+1.648%	19	2,507	+65.081%
2026-06-23	8.3000	9.1000	8.3000	9.1000	+19.580%	151	2,489	+67.802%
2026-06-22	7.6800	7.6800	7.6100	7.6100	+0.132%	7	2,373	+100.657%
2026-06-18	8.5500	8.6500	7.6000	7.6000	-20.000%	92	2,395	+100.921%
2026-06-17	8.1700	9.5000	8.1700	9.5000	+25.000%	52	2,395	+60.737%
2026-06-16	7.9500	7.9500	7.6000	7.6000	+0.662%	13	2,395	+100.921%
2026-06-15	8.1500	8.1500	7.4400	7.5500	+5.594%	262	2,395	+102.252%
2026-06-12	7.6500	7.6500	7.1500	7.1500	-6.536%	3	2,138	+113.566%
2026-06-11	8.7700	8.7700	7.6500	7.6500	-13.559%	28	2,136	+99.608%
2026-06-10	8.7000	8.8500	8.7000	8.8500	+2.907%	8	2,151	+72.542%
2026-06-09	7.5400	10.1500	7.5400	8.6000	+18.621%	28	2,147	+77.558%
2026-06-08	7.2500	7.2500	7.2500	7.2500	-2.027%	10	2,133	+110.621%
2026-06-05	6.2600	7.4000	6.2600	7.4000	+49.495%	15	2,123	+106.351%
2026-06-04	5.0200	5.0200	4.9500	4.9500	-2.941%	2	2,131	+208.485%
2026-06-03	4.8000	5.1500	4.8000	5.1000	+13.586%	99	2,131	+199.412%
2026-06-02	5.2000	5.2000	4.4900	4.4900	-20.531%	83	2,060	+240.089%
2026-06-01	6.0000	6.0000	5.6500	5.6500	+41.250%	10	2,022	+170.265%
2026-05-29	4.1500	4.2000	4.0000	4.0000	-11.111%	4	2,024	+281.750%
2026-05-28	4.7500	4.7500	4.5000	4.5000	-2.174%	7	2,020	+239.333%
2026-05-27	5.0800	5.3000	4.6000	4.6000	-13.534%	36	2,022	+231.957%
2026-05-26	5.5000	5.5000	5.2500	5.3200	-10.888%	15	2,013	+187.030%
2026-05-22	6.0500	6.1000	5.8000	5.9700	-6.719%	63	1,942	+155.779%
2026-05-21	7.6000	7.6000	6.2000	6.4000	-24.081%	1,766	221	+138.594%
2026-05-20	10.0400	10.0400	8.4300	8.4300	-16.203%	3	221	+81.139%
2026-05-18	9.6500	10.0600	9.6000	10.0600	+14.971%	31	210	+51.789%
2026-05-15	10.8000	10.8000	8.7500	8.7500	-12.849%	50	210	+74.514%
2026-05-14	11.5500	11.5500	10.0300	10.0400	-36.254%	9	204	+52.092%
2026-05-08	15.7500	15.7500	15.7500	15.7500	-4.545%	1	199	-3.048%
2026-05-07	15.7600	16.5000	15.7600	16.5000	0.000%	2	200	-7.455%
2026-05-06	16.5000	16.5000	16.5000	16.5000	-17.085%	1	200	-7.455%
2026-04-29	19.9000	19.9000	19.9000	19.9000	+13.714%	2	202	-23.266%
2026-04-28	17.5000	17.5000	17.5000	17.5000	-11.572%	1	200	-12.743%
2026-04-07	19.7900	19.7900	19.7900	19.7900	+12.764%	1	199	-22.840%
2026-04-06	17.5500	17.5500	17.5500	17.5500	+17.627%	1	200	-12.991%
2026-03-27	14.9200	14.9200	14.9200	14.9200	-0.533%	1	200	+2.346%
2026-03-09	15.0000	15.0000	15.0000	15.0000	+17.188%	2	199	+1.800%
2026-03-03	12.8000	12.8000	12.7500	12.8000	+36.026%	4	198	+19.297%
2026-02-25	9.4100	9.4100	9.4100	9.4100	-3.289%	2	198	+62.274%
2026-02-24	9.6000	9.7300	9.6000	9.7300	-12.735%	220	198	+56.937%
2026-02-18	11.4500	11.5000	11.1500	11.1500	+18.114%	4	34	+36.951%
2026-02-11	9.4400	9.4400	9.4400	9.4400	-5.126%	1	32	+61.758%
2026-02-09	9.9500	9.9500	9.9500	9.9500	+3.646%	1	32	+53.467%
2026-02-04	9.6000	9.6000	9.6000	9.6000	-39.623%	1	31	+59.063%
2026-02-03	15.9000	15.9000	15.9000	15.9000	+6.000%	1	30	-3.962%
2026-01-26	15.0000	15.0000	15.0000	15.0000	+2.041%	1	30	+1.800%
2026-01-23	14.6500	14.7000	14.6500	14.7000	-7.431%	2	29	+3.878%
2026-01-22	15.8800	15.8800	15.8800	15.8800	-13.460%	1	28	-3.841%
2026-01-20	18.3500	18.3500	18.3500	18.3500	+15.409%	1	28	-16.785%
2026-01-12	15.9500	15.9500	15.9000	15.9000	-16.316%	9	28	-3.962%
2025-12-29	19.0000	19.0000	19.0000	19.0000	-18.977%	9	21	-19.632%
2025-11-19	23.4500	23.4500	23.4500	23.4500	+11.454%	1	21	-34.883%
2025-10-29	20.7500	21.0400	20.7500	21.0400	+17.476%	15	21	-27.424%
2025-10-27	17.9100	17.9100	17.9100	17.9100	-1.104%	3	5	-14.740%
2025-10-14	18.0500	18.1100	18.0500	18.1100	+8.443%	6	5	-15.682%
2025-09-08	16.7000	16.7000	16.7000	16.7000	0.000%	2	2	-8.563%