Dark

ENPH20261120C40
ENPH Nov 20 2026 40.00 Call (ENPH261120C00040000)
option OPRA

EOD

Sep 2, 2026

3.30+2.167%(+0.07)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	3.3500	3.3600	2.8300	3.3000	+2.167%	94	1,589	0.000%
2026-09-01	3.4500	3.4500	3.1000	3.2300	-15.000%	168	1,581	+2.167%
2026-08-31	3.8000	3.9500	3.5000	3.8000	-8.434%	286	1,462	-13.158%
2026-08-28	5.5000	5.5000	4.0000	4.1500	-24.545%	222	1,315	-20.482%
2026-08-27	4.9000	5.5800	4.9000	5.5000	+10.000%	32	1,189	-40.000%
2026-08-26	4.5000	5.0000	4.3000	5.0000	+7.527%	45	1,197	-34.000%
2026-08-25	4.8600	4.8600	4.3500	4.6500	+1.087%	40	1,183	-29.032%
2026-08-24	4.7000	4.9000	4.5000	4.6000	-13.696%	174	1,191	-28.261%
2026-08-21	5.4000	5.7000	5.0000	5.3300	+6.600%	42	1,093	-38.086%
2026-08-20	5.3000	5.3000	4.9500	5.0000	-6.542%	21	1,063	-34.000%
2026-08-19	5.5500	5.5900	5.3200	5.3500	+9.856%	40	1,053	-38.318%
2026-08-18	5.2100	5.3000	4.6500	4.8700	-12.252%	159	1,058	-32.238%
2026-08-17	5.7900	5.8200	5.5000	5.5500	-15.909%	9	999	-40.541%
2026-08-14	7.5000	7.5000	6.6000	6.6000	-2.941%	3	996	-50.000%
2026-08-13	7.0000	7.0000	6.6500	6.8000	-6.077%	31	996	-51.471%
2026-08-12	7.2400	7.4500	7.2400	7.2400	-8.931%	27	1,003	-54.420%
2026-08-11	8.2300	8.2300	7.9500	7.9500	+4.194%	4	976	-58.491%
2026-08-10	7.6300	7.6300	7.6300	7.6300	-7.627%	2	976	-56.750%
2026-08-07	7.7700	8.6000	7.5500	8.2600	+12.381%	88	974	-60.048%
2026-08-05	7.6000	7.8300	7.3500	7.3500	-17.693%	49	943	-55.102%
2026-08-04	8.2000	9.2500	7.8400	8.9300	+15.824%	53	905	-63.046%
2026-08-03	6.0500	7.7100	6.0500	7.7100	+22.381%	26	898	-57.198%
2026-07-31	5.7900	6.3500	5.7900	6.3000	+5.000%	595	903	-47.619%
2026-07-30	5.2700	6.0000	5.2700	6.0000	+10.092%	16	583	-45.000%
2026-07-29	5.2500	5.4500	5.2500	5.4500	-6.034%	2	567	-39.450%
2026-07-28	5.6700	6.1500	5.6700	5.8000	-1.695%	21	565	-43.103%
2026-07-27	5.9000	5.9000	5.9000	5.9000	-11.011%	1	561	-44.068%
2026-07-24	6.5000	6.6300	6.5000	6.6300	-10.887%	2	561	-50.226%
2026-07-23	7.9500	7.9500	7.2500	7.4400	-12.573%	19	561	-55.645%
2026-07-22	8.9500	8.9500	8.5100	8.5100	+1.673%	9	571	-61.222%
2026-07-20	8.5000	8.5000	8.3700	8.3700	-23.840%	26	571	-60.573%
2026-07-15	12.0700	12.0700	10.9900	10.9900	-12.080%	10	593	-69.973%
2026-07-10	12.5000	12.5000	12.5000	12.5000	+3.135%	5	593	-73.600%
2026-07-09	13.1500	13.1500	12.1200	12.1200	+19.527%	3	593	-72.772%
2026-07-08	10.9000	10.9000	10.1400	10.1400	-4.249%	6	594	-67.456%
2026-07-07	10.3500	10.5900	10.3500	10.5900	-6.531%	2	594	-68.839%
2026-07-02	12.6500	12.6500	11.3300	11.3300	-29.715%	6	593	-70.874%
2026-07-01	16.1200	16.1200	16.1200	16.1200	+3.466%	3	593	-79.529%
2026-06-30	15.5800	15.5800	15.5800	15.5800	+4.214%	5	590	-78.819%
2026-06-29	13.2000	14.9500	13.2000	14.9500	+6.786%	4	590	-77.926%
2026-06-25	14.0500	14.0500	14.0000	14.0000	-11.504%	2	592	-76.429%
2026-06-23	17.0000	17.0000	15.8200	15.8200	-9.341%	21	592	-79.140%
2026-06-18	17.4500	17.4500	17.4500	17.4500	+0.230%	1	591	-81.089%
2026-06-16	17.4100	17.4100	17.4100	17.4100	-3.385%	1	591	-81.045%
2026-06-15	17.7000	18.0200	17.1500	18.0200	-13.573%	1,918	591	-81.687%
2026-06-12	19.0000	20.8500	19.0000	20.8500	+10.317%	8	2,079	-84.173%
2026-06-11	18.9800	18.9800	18.9000	18.9000	+3.279%	3	2,076	-82.540%
2026-06-10	19.3000	19.3000	18.3000	18.3000	-7.809%	24	2,074	-81.967%
2026-06-09	19.8500	19.8500	19.8500	19.8500	-16.771%	3	2,050	-83.375%
2026-06-08	23.8500	23.8500	23.8500	23.8500	+5.066%	1	2,050	-86.164%
2026-06-05	24.6500	24.6500	22.7000	22.7000	-26.774%	8	2,049	-85.463%
2026-06-02	31.0000	31.0000	31.0000	31.0000	-10.041%	2	2,048	-89.355%
2026-05-29	37.0000	37.0000	34.4600	34.4600	+1.353%	2	2,048	-90.424%
2026-05-28	34.5000	34.5000	34.0000	34.0000	+8.974%	2	2,049	-90.294%
2026-05-26	30.5700	31.2000	30.5700	31.2000	+7.512%	2	2,050	-89.423%
2026-05-22	28.8300	29.0200	28.8300	29.0200	+7.481%	9	2,059	-88.629%
2026-05-21	22.1700	28.2500	22.1700	27.0000	+38.462%	19	2,059	-87.778%
2026-05-20	19.5000	19.5000	19.5000	19.5000	+31.935%	1	2,059	-83.077%
2026-05-19	14.7800	14.7800	14.7800	14.7800	-8.709%	1	2,062	-77.673%
2026-05-18	18.1800	18.1800	16.1900	16.1900	-20.246%	5	2,062	-79.617%
2026-05-15	13.4900	20.3000	13.4900	20.3000	+36.059%	16	2,062	-83.744%
2026-05-14	12.6200	15.7000	12.6200	14.9200	+35.883%	10	2,062	-77.882%
2026-05-13	9.4500	10.9800	9.4000	10.9800	+48.982%	38	2,060	-69.945%
2026-05-12	7.0200	7.3700	6.6500	7.3700	-13.801%	12	2,060	-55.224%
2026-05-11	8.2700	8.5500	8.2700	8.5500	+37.903%	20	2,060	-61.404%
2026-05-06	6.2900	6.2900	6.2000	6.2000	-5.918%	3	2,041	-46.774%
2026-05-05	5.0000	6.5900	5.0000	6.5900	+20.255%	1,012	2,042	-49.924%
2026-05-01	5.3600	5.4800	5.3600	5.4800	+0.366%	1,001	83	-39.781%
2026-04-30	4.7500	5.5000	4.7500	5.4600	+34.815%	14	83	-39.560%
2026-04-29	4.3000	4.3000	3.7100	4.0500	-35.918%	28	78	-18.519%
2026-04-28	6.3200	6.3200	6.3200	6.3200	-5.952%	1	51	-47.785%
2026-04-27	6.9500	6.9500	6.7200	6.7200	-4.000%	7	51	-50.893%
2026-04-23	7.0000	7.0000	7.0000	7.0000	+6.061%	1	45	-52.857%
2026-04-22	6.5000	6.6000	6.5000	6.6000	+3.125%	8	45	-50.000%
2026-04-21	6.5000	6.5000	6.4000	6.4000	+29.293%	10	45	-48.438%
2026-04-17	4.9500	4.9500	4.9500	4.9500	+5.769%	1	45	-33.333%
2026-04-14	4.8000	4.8000	4.6500	4.6800	-4.490%	18	45	-29.487%
2026-04-13	4.9000	4.9000	4.9000	4.9000	+9.620%	1	39	-32.653%
2026-04-10	4.4700	4.4700	4.4700	4.4700	-15.019%	1	40	-26.174%
2026-04-08	5.5400	5.5400	5.2600	5.2600	+3.137%	4	40	-37.262%
2026-04-07	4.7200	5.1000	4.7200	5.1000	-40.351%	20	38	-35.294%
2026-03-31	7.8800	8.5500	7.8800	8.5500	+25.367%	3	20	-61.404%
2026-03-30	8.2800	8.2800	6.8200	6.8200	-24.053%	2	20	-51.613%
2026-03-27	9.0300	9.0300	8.9800	8.9800	-12.476%	2	19	-63.252%
2026-03-26	10.2600	10.2600	10.2600	10.2600	-1.536%	15	18	-67.836%
2026-03-24	10.4200	10.4200	10.4200	10.4200	-18.403%	1	3	-68.330%
2026-03-23	12.7700	12.7700	12.7700	12.7700	+15.045%	1	3	-74.158%
2026-03-19	8.5500	11.1000	8.5500	11.1000	0.000%	2	2	-70.270%