Dark

ENPH20261120C45
ENPH Nov 20 2026 45.00 Call (ENPH261120C00045000)
option OPRA

EOD

Sep 2, 2026

2.100.000%(0.00)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.1100	2.1700	1.7500	2.1000	0.000%	52	1,031	0.000%
2026-09-01	2.2200	2.2200	1.8000	2.1000	-12.500%	52	1,013	0.000%
2026-08-31	2.4000	2.5000	2.2500	2.4000	-13.357%	39	1,002	-12.500%
2026-08-28	3.2000	3.2000	2.6600	2.7700	-18.529%	37	979	-24.188%
2026-08-27	3.5000	3.7000	3.3600	3.4000	+4.615%	22	963	-38.235%
2026-08-26	3.0100	3.5500	2.9500	3.2500	0.000%	17	957	-35.385%
2026-08-25	3.1500	3.2500	3.0000	3.2500	+4.839%	23	947	-35.385%
2026-08-24	3.2800	3.4000	3.0500	3.1000	-17.333%	133	937	-32.258%
2026-08-21	4.0000	4.0000	3.5500	3.7500	+10.619%	26	815	-44.000%
2026-08-20	3.5500	3.5600	3.3900	3.3900	-10.554%	22	796	-38.053%
2026-08-19	3.5600	3.9000	3.5600	3.7900	+14.848%	19	774	-44.591%
2026-08-18	3.5200	3.7000	3.3000	3.3000	-14.286%	9	779	-36.364%
2026-08-17	4.1500	4.1500	3.8500	3.8500	-23.000%	29	777	-45.455%
2026-08-13	5.0500	5.0500	5.0000	5.0000	-17.219%	15	768	-58.000%
2026-08-11	6.0400	6.0400	6.0400	6.0400	+2.373%	1	754	-65.232%
2026-08-10	6.4000	6.4000	5.8000	5.9000	-4.065%	13	754	-64.407%
2026-08-07	6.3400	6.3400	6.1500	6.1500	+14.100%	3	744	-65.854%
2026-08-06	5.3900	5.3900	5.3900	5.3900	-8.644%	1	742	-61.039%
2026-08-05	6.8000	6.8000	5.7000	5.9000	-16.667%	28	741	-64.407%
2026-08-04	5.8500	7.4000	5.8500	7.0800	+25.310%	25	740	-70.339%
2026-08-03	4.5000	5.6500	4.5000	5.6500	+15.071%	16	729	-62.832%
2026-07-31	4.9000	4.9100	4.5900	4.9100	+11.591%	5	718	-57.230%
2026-07-30	3.9500	4.5000	3.8200	4.4000	+18.919%	13	715	-52.273%
2026-07-29	5.0000	5.0000	3.7000	3.7000	-19.037%	11	716	-43.243%
2026-07-28	4.5000	4.7100	4.2000	4.5700	-12.115%	69	717	-54.048%
2026-07-27	4.5600	5.2000	4.5600	5.2000	+8.333%	23	741	-59.615%
2026-07-24	5.2500	5.2500	4.8000	4.8000	-30.935%	4	716	-56.250%
2026-07-22	6.7600	6.9500	6.7600	6.9500	-2.113%	2	715	-69.784%
2026-07-21	6.8000	7.1000	6.8000	7.1000	+5.970%	3	717	-70.423%
2026-07-20	6.5500	7.0500	6.5500	6.7000	-7.586%	3	717	-68.657%
2026-07-17	6.6500	7.6500	6.6500	7.2500	-3.333%	40	718	-71.034%
2026-07-16	8.2900	8.2900	7.4900	7.5000	-17.127%	8	688	-72.000%
2026-07-15	9.0200	9.0500	8.3900	9.0500	+9.697%	25	687	-76.796%
2026-07-13	9.3700	9.3700	8.2500	8.2500	-17.417%	6	686	-74.545%
2026-07-10	10.4500	10.5000	9.9100	9.9900	-0.498%	6	688	-78.979%
2026-07-09	9.8000	10.7500	9.8000	10.0400	+18.396%	24	692	-79.084%
2026-07-08	8.6500	8.6500	8.3200	8.4800	-8.225%	3	675	-75.236%
2026-07-07	8.7400	9.2400	8.3100	9.2400	-10.552%	13	673	-77.273%
2026-07-06	10.1000	10.8500	10.1000	10.3300	+10.481%	25	669	-79.671%
2026-07-02	9.1000	9.3500	9.1000	9.3500	-32.491%	19	669	-77.540%
2026-06-30	13.8000	13.8500	13.5500	13.8500	+23.550%	5	669	-84.838%
2026-06-29	11.2100	11.2100	11.2100	11.2100	-5.000%	1	667	-81.267%
2026-06-25	11.8000	11.8000	11.8000	11.8000	-5.976%	1	668	-82.203%
2026-06-24	12.5500	12.5500	12.5500	12.5500	+2.869%	1	668	-83.267%
2026-06-23	13.7000	13.7000	12.2000	12.2000	-28.235%	5	669	-82.787%
2026-06-22	17.3500	17.3500	17.0000	17.0000	+9.961%	2	669	-87.647%
2026-06-18	15.4000	15.5500	15.4000	15.4600	+12.764%	3	669	-86.417%
2026-06-17	13.7100	13.7100	13.7100	13.7100	-8.294%	1	669	-84.683%
2026-06-16	14.9500	14.9500	14.9500	14.9500	+1.014%	1	669	-85.953%
2026-06-15	14.8000	14.8000	14.8000	14.8000	-13.803%	2	669	-85.811%
2026-06-12	17.1700	17.1700	17.1700	17.1700	+1.899%	3	667	-87.769%
2026-06-11	16.5900	16.8500	16.5900	16.8500	-14.899%	4	667	-87.537%
2026-06-09	19.8000	19.8000	19.8000	19.8000	-9.424%	1	667	-89.394%
2026-06-08	21.8600	21.8600	21.8600	21.8600	+5.400%	1	667	-90.393%
2026-06-05	23.3200	23.3200	20.6500	20.7400	-28.359%	12	668	-89.875%
2026-06-04	28.1000	28.9500	27.5000	28.9500	-8.675%	165	668	-92.746%
2026-06-03	31.7000	31.7000	31.7000	31.7000	+20.992%	1	822	-93.375%
2026-06-01	26.2800	26.4900	25.8300	26.2000	-15.566%	292	822	-91.985%
2026-05-28	31.0300	31.0300	31.0300	31.0300	-4.903%	1	1,071	-93.232%
2026-05-27	29.6500	32.6300	29.6500	32.6300	+13.299%	230	1,070	-93.564%
2026-05-26	26.2900	29.2600	26.2900	28.8000	+12.853%	9	1,241	-92.708%
2026-05-22	25.8000	26.0200	25.1600	25.5200	+5.150%	63	1,193	-91.771%
2026-05-21	18.7200	25.0000	18.7200	24.2700	+93.695%	18	1,183	-91.347%
2026-05-19	12.5300	12.5300	12.5300	12.5300	-8.070%	1	1,183	-83.240%
2026-05-18	16.0000	16.0000	13.5500	13.6300	-16.636%	5	1,184	-84.593%
2026-05-15	11.7600	17.4000	11.7100	16.3500	+34.347%	282	1,184	-87.156%
2026-05-14	8.3600	12.8000	6.8300	12.1700	+40.369%	33	968	-82.744%
2026-05-13	7.5000	8.6700	7.5000	8.6700	+48.459%	133	933	-75.779%
2026-05-12	5.4500	5.8400	5.3000	5.8400	-5.806%	7	933	-64.041%
2026-05-11	6.5500	7.0000	6.2000	6.2000	+16.981%	1,165	933	-66.129%
2026-05-07	5.3000	5.3000	5.3000	5.3000	+5.578%	5	123	-60.377%
2026-05-05	4.5000	5.0200	4.4500	5.0200	+76.140%	3	118	-58.167%
2026-04-29	3.1000	3.1000	2.8500	2.8500	-40.252%	131	115	-26.316%
2026-04-28	5.0000	5.0000	4.7700	4.7700	-15.125%	31	147	-55.975%
2026-04-23	5.6200	5.6200	5.6200	5.6200	+17.328%	1	120	-62.633%
2026-04-21	4.7900	4.7900	4.7900	4.7900	+19.750%	1	120	-56.159%
2026-04-15	4.0000	4.0000	4.0000	4.0000	+17.647%	10	120	-47.500%
2026-04-13	3.5500	3.5500	3.4000	3.4000	-4.225%	12	110	-38.235%
2026-04-10	3.4500	3.5500	3.4500	3.5500	+2.899%	34	98	-40.845%
2026-04-09	3.4500	3.4500	3.4500	3.4500	-10.156%	1	106	-39.130%
2026-04-08	4.1500	4.2400	3.8400	3.8400	+1.587%	5	107	-45.313%
2026-04-07	3.9200	3.9200	3.7800	3.7800	-16.923%	19	107	-44.444%
2026-04-06	5.0000	5.0000	4.5500	4.5500	-22.619%	11	110	-53.846%
2026-04-02	6.3000	6.6000	5.8800	5.8800	-13.529%	47	59	-64.286%
2026-04-01	7.1000	7.1000	6.8000	6.8000	+1.949%	20	59	-69.118%
2026-03-31	6.6700	6.6700	6.6700	6.6700	+21.053%	5	44	-68.516%
2026-03-30	6.3100	6.3300	5.5100	5.5100	-15.231%	25	49	-61.887%
2026-03-27	7.2200	7.2200	6.5000	6.5000	-25.629%	22	26	-67.692%
2026-03-24	8.7400	8.7400	8.7400	8.7400	-6.524%	1	4	-75.973%
2026-03-23	10.5200	10.5200	9.3500	9.3500	-8.333%	2	3	-77.540%
2026-03-20	10.2000	10.2000	10.2000	10.2000	+17.241%	1	4	-79.412%
2026-03-19	6.5000	8.7000	6.5000	8.7000	0.000%	3	3	-75.862%