Dark

ENPH20260918P55
ENPH Sep 18 2026 55.00 Put (ENPH260918P00055000)
option OPRA

EOD

Aug 31, 2026

18.66+5.782%(+1.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	18.6600	18.6600	18.6600	18.6600	+5.782%	1	871	0.000%
2026-08-28	17.6400	17.6400	17.6400	17.6400	-1.121%	1	1,015	+5.782%
2026-08-25	17.8200	17.8400	17.8200	17.8400	+6.635%	3	1,015	+4.596%
2026-08-20	16.7300	16.7300	16.7300	16.7300	+1.764%	2	1,018	+11.536%
2026-08-19	16.4400	16.4400	16.4400	16.4400	-3.521%	1	1,018	+13.504%
2026-08-18	17.0400	17.0400	17.0400	17.0400	+5.185%	2	1,018	+9.507%
2026-08-17	16.2000	16.2000	16.2000	16.2000	+8.652%	1	1,018	+15.185%
2026-08-14	14.9100	14.9100	14.9100	14.9100	+1.775%	2	1,018	+25.151%
2026-08-13	14.6500	14.6500	14.6500	14.6500	+7.326%	4	1,016	+27.372%
2026-08-11	13.9500	13.9500	13.6500	13.6500	-2.708%	3	1,012	+36.703%
2026-08-07	14.0300	14.0300	14.0300	14.0300	-17.129%	100	1,011	+33.001%
2026-08-06	16.9300	16.9300	16.9300	16.9300	+6.478%	1	961	+10.219%
2026-08-05	15.8900	15.9000	15.8900	15.9000	+5.298%	15	961	+17.358%
2026-08-04	14.5300	15.1200	14.5300	15.1000	-10.066%	3	961	+23.576%
2026-08-03	16.7900	16.7900	16.7900	16.7900	-13.543%	11	959	+11.138%
2026-07-30	19.4700	19.4700	19.4200	19.4200	+2.211%	4	948	-3.913%
2026-07-29	19.0000	19.0000	19.0000	19.0000	-4.810%	2	948	-1.789%
2026-07-28	19.9600	19.9600	19.9600	19.9600	+7.139%	1	948	-6.513%
2026-07-27	18.6300	18.6300	18.6300	18.6300	+5.552%	1	948	+0.161%
2026-07-23	17.6500	17.6500	17.6500	17.6500	+4.130%	2	949	+5.722%
2026-07-21	16.9500	16.9500	16.9500	16.9500	+7.483%	1	948	+10.088%
2026-07-17	15.0500	15.7700	15.0500	15.7700	+6.410%	5	947	+18.326%
2026-07-16	14.8200	14.8200	14.8200	14.8200	+1.786%	1	947	+25.911%
2026-07-15	14.5600	14.5600	14.5600	14.5600	+6.200%	1	947	+28.159%
2026-07-14	13.7100	13.7100	13.7100	13.7100	-0.652%	1	947	+36.105%
2026-07-06	13.8000	13.8000	13.8000	13.8000	-11.254%	2	947	+35.217%
2026-07-02	15.0500	15.5500	15.0500	15.5500	+20.263%	19	931	+20.000%
2026-07-01	12.0000	13.0000	12.0000	12.9300	+2.213%	583	931	+44.316%
2026-06-29	12.8500	12.8500	12.6500	12.6500	+0.238%	15	643	+47.510%
2026-06-26	12.6200	12.6200	12.6200	12.6200	-0.552%	1	658	+47.861%
2026-06-25	12.6900	12.8300	12.6900	12.6900	-0.471%	4	657	+47.045%
2026-06-24	12.1000	12.7500	11.9500	12.7500	+6.873%	19	673	+46.353%
2026-06-23	11.4000	11.9300	11.3000	11.9300	+12.547%	43	650	+56.412%
2026-06-22	10.1600	10.6000	10.0700	10.6000	-5.778%	5	638	+76.038%
2026-06-18	11.3500	11.3500	10.5500	11.2500	+3.687%	10	635	+65.867%
2026-06-16	10.7600	10.9000	10.7600	10.8500	+1.878%	101	635	+71.982%
2026-06-15	10.6500	10.6500	10.6500	10.6500	+3.398%	10	736	+75.211%
2026-06-12	10.0900	10.3000	10.0900	10.3000	+1.980%	4	726	+81.165%
2026-06-11	11.4500	11.4500	10.1000	10.1000	-14.407%	15	725	+84.752%
2026-06-10	11.5000	12.0400	11.5000	11.8000	+0.255%	6	737	+58.136%
2026-06-09	11.5000	13.3500	11.5000	11.7700	+19.130%	14	733	+58.539%
2026-06-08	8.8500	9.8800	8.8500	9.8800	-0.704%	12	734	+88.866%
2026-06-05	7.4500	9.9500	7.4500	9.9500	+53.077%	6	725	+87.538%
2026-06-04	6.5000	6.5000	6.5000	6.5000	+2.041%	7	724	+187.077%
2026-06-03	6.3700	6.3700	6.3700	6.3700	-0.469%	1	717	+192.936%
2026-06-02	7.3100	7.3100	6.4000	6.4000	-17.632%	24	716	+191.563%
2026-06-01	8.0700	8.1000	7.6500	7.7700	+16.492%	29	707	+140.154%
2026-05-29	5.9000	6.8000	5.9000	6.6700	+1.832%	14	684	+179.760%
2026-05-28	6.4900	6.5500	6.4900	6.5500	+0.924%	2	686	+184.885%
2026-05-27	7.0800	7.0800	6.3500	6.4900	-11.701%	21	686	+187.519%
2026-05-26	7.3500	7.5000	7.0500	7.3500	-9.816%	53	685	+153.878%
2026-05-22	8.7800	8.7800	8.1500	8.1500	-8.427%	20	658	+128.957%
2026-05-21	10.4000	10.4000	8.5700	8.9000	-23.932%	45	626	+109.663%
2026-05-20	13.5400	13.5400	11.7000	11.7000	-12.030%	2	626	+59.487%
2026-05-18	12.2800	13.3000	12.0000	13.3000	+14.163%	228	435	+40.301%
2026-05-15	11.4000	11.9000	11.4000	11.6500	-10.039%	11	435	+60.172%
2026-05-14	16.5000	16.5000	12.9500	12.9500	-21.705%	14	427	+44.093%
2026-05-13	16.5400	16.5400	16.5400	16.5400	-8.111%	10	405	+12.817%
2026-05-11	18.0000	18.0000	18.0000	18.0000	-22.978%	1	405	+3.667%
2026-04-29	23.3700	23.3700	23.3700	23.3700	+8.698%	5	406	-20.154%
2026-04-28	21.5000	21.5000	21.5000	21.5000	-2.935%	1	406	-13.209%
2026-04-20	22.4000	22.4500	22.1500	22.1500	-4.731%	175	407	-15.756%
2026-04-17	23.0000	23.3000	23.0000	23.2500	-3.527%	22	475	-19.742%
2026-04-16	23.6500	24.1000	23.6000	24.1000	+5.194%	36	479	-22.573%
2026-04-15	22.9000	22.9100	22.9000	22.9100	-6.107%	3	508	-18.551%
2026-04-13	24.0000	24.4000	23.8500	24.4000	-0.611%	7	508	-23.525%
2026-04-09	24.0000	24.5500	23.6500	24.5500	+8.389%	246	511	-23.992%
2026-04-08	22.8200	22.8200	22.6500	22.6500	+0.667%	10	756	-17.616%
2026-04-06	21.8500	22.5500	21.8500	22.5000	+7.143%	7	766	-17.067%
2026-04-02	20.6500	21.0000	20.5000	21.0000	+8.808%	311	960	-11.143%
2026-03-31	20.0500	20.0500	19.3000	19.3000	-8.095%	3	960	-3.316%
2026-03-30	19.9000	21.1500	19.9000	21.0000	+20.344%	250	963	-11.143%
2026-03-24	17.4000	17.4500	17.3000	17.4500	+5.758%	3	1,166	+6.934%
2026-03-23	15.6500	16.5000	15.6500	16.5000	+7.843%	10	1,169	+13.091%
2026-03-02	15.3000	15.3000	15.3000	15.3000	+18.605%	10	1,172	+21.961%
2026-02-24	12.8000	12.9000	12.8000	12.9000	-19.375%	156	1,172	+44.651%
2026-02-12	16.0000	16.0000	16.0000	16.0000	+21.212%	5	1,152	+16.625%
2026-02-05	13.2500	13.2500	13.2000	13.2000	+1.538%	2	1,157	+41.364%
2026-02-04	12.8000	13.0000	12.2000	13.0000	-31.217%	1,169	1,156	+43.538%
2026-01-26	18.9000	18.9000	18.9000	18.9000	+8.000%	1	11	-1.270%
2026-01-23	17.5000	17.5000	17.5000	17.5000	-30.084%	1	10	+6.629%
2025-12-15	25.0300	25.0300	25.0300	25.0300	-6.639%	4	11	-25.449%
2025-12-01	27.0500	27.0500	26.8100	26.8100	-1.289%	3	12	-30.399%
2025-11-14	27.1600	27.1600	27.1600	27.1600	+27.213%	5	9	-31.296%
2025-10-28	21.3500	21.3500	21.3500	21.3500	-6.769%	1	5	-12.600%
2025-10-23	22.9000	22.9000	22.9000	22.9000	+3.620%	1	4	-18.515%
2025-10-07	22.1000	22.1000	22.1000	22.1000	+8.068%	1	3	-15.566%
2025-09-08	20.4000	20.4500	20.4000	20.4500	0.000%	2	2	-8.753%