Dark

ENPH20261120C50
ENPH Nov 20 2026 50.00 Call (ENPH261120C00050000)
option OPRA

EOD

Sep 2, 2026

1.35+3.053%(+0.04)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.2000	1.4900	1.1000	1.3500	+3.053%	89	3,906	0.000%
2026-09-01	1.4300	1.4500	1.3100	1.3100	-14.379%	421	3,846	+3.053%
2026-08-31	1.6700	1.6700	1.5000	1.5300	-11.561%	17	3,486	-11.765%
2026-08-28	2.3900	2.4500	1.7300	1.7300	-30.800%	334	3,484	-21.965%
2026-08-27	2.4000	2.6600	2.2800	2.5000	+6.383%	11	3,226	-46.000%
2026-08-26	2.1800	2.5000	1.9900	2.3500	+4.444%	137	3,223	-42.553%
2026-08-25	2.1400	2.2500	1.9600	2.2500	+8.173%	79	3,184	-40.000%
2026-08-24	2.3100	2.3200	2.0800	2.0800	-20.000%	85	3,146	-35.096%
2026-08-21	2.7000	3.0500	2.3900	2.6000	+7.884%	91	3,085	-48.077%
2026-08-20	2.3600	2.4100	2.3600	2.4100	-4.743%	31	3,073	-43.983%
2026-08-19	2.5500	2.7000	2.5300	2.5300	+11.947%	2,049	3,074	-46.640%
2026-08-18	2.5000	2.5000	2.2600	2.2600	-19.286%	10	1,120	-40.265%
2026-08-17	2.9100	2.9400	2.7000	2.8000	-19.540%	101	1,119	-51.786%
2026-08-14	4.0000	4.0000	3.4000	3.4800	-3.333%	83	1,077	-61.207%
2026-08-13	3.7800	3.7800	3.5500	3.6000	-20.879%	55	1,105	-62.500%
2026-08-12	4.8000	4.8000	4.1000	4.5500	+3.409%	10	1,097	-70.330%
2026-08-11	4.6500	4.6800	4.4000	4.4000	+4.762%	12	1,098	-69.318%
2026-08-10	4.7500	4.7500	4.2000	4.2000	-19.231%	7	1,092	-67.857%
2026-08-07	4.4500	5.2000	4.4000	5.2000	+22.931%	21	1,094	-74.038%
2026-08-06	4.0000	4.2300	3.8900	4.2300	+3.171%	14	1,076	-68.085%
2026-08-05	4.5000	5.3000	4.1000	4.1000	-26.126%	549	1,076	-67.073%
2026-08-04	5.0000	5.8000	5.0000	5.5500	+38.404%	96	621	-75.676%
2026-08-03	3.0000	4.2000	3.0000	4.0100	+14.571%	34	629	-66.334%
2026-07-31	3.6500	3.6500	3.3000	3.5000	+2.339%	15	635	-61.429%
2026-07-30	2.9000	3.4200	2.8100	3.4200	+26.667%	40	636	-60.526%
2026-07-29	4.0000	4.0000	2.7000	2.7000	-26.027%	23	612	-50.000%
2026-07-28	3.7000	3.7500	3.2500	3.6500	+2.817%	28	615	-63.014%
2026-07-27	3.8000	3.8000	3.4600	3.5500	-8.740%	52	592	-61.972%
2026-07-24	3.6000	3.9500	3.6000	3.8900	-13.556%	13	567	-65.296%
2026-07-23	4.9400	4.9400	4.3500	4.5000	-11.765%	13	568	-70.000%
2026-07-22	5.3000	5.3000	5.1000	5.1000	-8.108%	2	569	-73.529%
2026-07-21	5.5500	5.5500	5.5000	5.5500	+2.778%	7	569	-75.676%
2026-07-20	6.2200	6.2200	5.1500	5.4000	-6.087%	61	568	-75.000%
2026-07-17	5.9000	5.9000	5.7500	5.7500	-4.167%	3	562	-76.522%
2026-07-16	6.1700	6.1700	5.9700	6.0000	-28.994%	9	561	-77.500%
2026-07-15	8.4500	8.4500	8.4500	8.4500	+2.424%	1	560	-84.024%
2026-07-14	7.8000	8.4700	7.8000	8.2500	+14.583%	11	560	-83.636%
2026-07-13	7.6500	7.6500	7.2000	7.2000	-11.548%	4	561	-81.250%
2026-07-10	8.6200	8.6200	8.1400	8.1400	-7.500%	2	558	-83.415%
2026-07-09	8.8000	8.8000	8.8000	8.8000	+19.728%	3	558	-84.659%
2026-07-08	7.1000	7.3500	6.4000	7.3500	-3.922%	85	555	-81.633%
2026-07-07	7.1800	7.6500	6.7000	7.6500	-16.393%	72	478	-82.353%
2026-07-06	7.5000	9.1500	7.5000	9.1500	+22.000%	8	422	-85.246%
2026-07-02	10.0000	10.0000	7.5000	7.5000	-25.373%	93	397	-82.000%
2026-07-01	11.1000	12.0000	10.0500	10.0500	-14.831%	40	397	-86.567%
2026-06-30	11.0000	11.8000	10.8500	11.8000	+12.381%	21	378	-88.559%
2026-06-29	10.5000	10.5000	10.5000	10.5000	+2.941%	1	375	-87.143%
2026-06-26	10.1000	10.2000	9.7700	10.2000	+6.806%	8	375	-86.765%
2026-06-25	10.8500	10.8500	8.7000	9.5500	-15.187%	11	378	-85.864%
2026-06-24	11.2600	11.2600	11.2600	11.2600	+5.135%	1	375	-88.011%
2026-06-23	11.1800	11.1800	10.7100	10.7100	-25.677%	4	375	-87.395%
2026-06-22	14.4100	14.4100	14.4100	14.4100	+7.138%	1	375	-90.632%
2026-06-18	12.1000	13.5500	12.0900	13.4500	+15.848%	283	202	-89.963%
2026-06-17	11.6100	11.6100	11.6100	11.6100	-9.297%	1	202	-88.372%
2026-06-16	12.6100	12.8000	12.6100	12.8000	-10.987%	8	202	-89.453%
2026-06-15	14.3800	14.3800	14.3800	14.3800	-12.317%	5	201	-90.612%
2026-06-12	16.4000	16.4000	16.4000	16.4000	+24.242%	1	196	-91.768%
2026-06-10	13.2000	13.2000	13.2000	13.2000	-8.333%	2	196	-89.773%
2026-06-09	17.0000	17.0000	13.6700	14.4000	-20.661%	103	196	-90.625%
2026-06-05	20.6200	21.8500	18.1500	18.1500	-32.902%	42	111	-92.562%
2026-06-04	27.0500	27.0500	27.0500	27.0500	+0.745%	1	139	-95.009%
2026-06-03	26.8500	26.8500	26.8500	26.8500	+1.975%	2	140	-94.972%
2026-06-02	25.0000	26.3300	25.0000	26.3300	+14.778%	8	140	-94.873%
2026-06-01	21.9100	22.9400	21.9000	22.9400	-14.879%	4	138	-94.115%
2026-05-29	28.3000	28.3200	26.2000	26.9500	-3.543%	25	139	-94.991%
2026-05-28	27.5200	29.5500	27.5200	27.9400	-4.707%	3	152	-95.168%
2026-05-27	26.9800	29.3200	26.9800	29.3200	+13.161%	2	151	-95.396%
2026-05-26	24.9900	26.5200	24.5800	25.9100	+16.188%	20	153	-94.790%
2026-05-22	21.8700	23.5000	21.8700	22.3000	+1.364%	38	138	-93.946%
2026-05-21	16.9500	22.0000	16.9500	22.0000	+55.807%	31	133	-93.864%
2026-05-20	13.7800	14.5700	13.7800	14.1200	+41.200%	19	133	-90.439%
2026-05-19	10.0000	10.0000	10.0000	10.0000	-17.492%	4	122	-86.500%
2026-05-18	13.6000	13.6000	12.0000	12.1200	-17.831%	33	122	-88.861%
2026-05-15	9.5800	15.2000	9.5300	14.7500	+39.282%	125	122	-90.847%
2026-05-14	8.1000	10.8500	8.1000	10.5900	+52.374%	109	168	-87.252%
2026-05-13	5.6000	6.9800	5.4000	6.9500	+34.170%	25	63	-80.576%
2026-05-11	5.1800	5.1800	5.1800	5.1800	+34.197%	2	63	-73.938%
2026-05-05	4.0000	4.0000	3.8600	3.8600	+21.384%	2	62	-65.026%
2026-05-01	3.1800	3.1800	3.1800	3.1800	+9.655%	1	63	-57.547%
2026-04-30	2.8500	2.9000	2.8500	2.9000	+26.087%	14	63	-53.448%
2026-04-29	2.5000	2.7700	2.2000	2.3000	-38.667%	21	71	-41.304%
2026-04-28	3.8400	4.0000	3.6000	3.7500	-11.765%	51	75	-64.000%
2026-04-27	4.3000	4.3000	4.1400	4.2500	-16.503%	15	55	-68.235%
2026-04-24	5.0900	5.0900	5.0900	5.0900	+13.616%	1	48	-73.477%
2026-04-23	4.4600	4.4800	4.2000	4.4800	+7.952%	103	47	-69.866%
2026-04-22	4.0100	4.1500	3.8500	4.1500	+6.410%	4	137	-67.470%
2026-04-21	3.6000	4.1500	3.6000	3.9000	+22.642%	16	136	-65.385%
2026-04-20	3.1800	3.1800	3.1800	3.1800	+14.801%	1	137	-57.547%
2026-04-16	2.7700	2.7700	2.7700	2.7700	+9.486%	10	136	-51.264%
2026-04-13	2.7600	2.7600	2.5300	2.5300	-4.887%	6	126	-46.640%
2026-04-10	2.6600	2.6600	2.6600	2.6600	-4.317%	5	123	-49.248%
2026-04-09	2.7300	2.7800	2.7200	2.7800	+5.303%	119	123	-51.439%
2026-04-08	2.6400	2.6400	2.6400	2.6400	-12.000%	1	23	-48.864%
2026-04-07	3.0000	3.0000	3.0000	3.0000	-15.493%	20	23	-55.000%
2026-04-06	3.5500	3.5500	3.5500	3.5500	-33.145%	1	9	-61.972%
2026-03-31	5.3100	5.3100	5.3100	5.3100	-1.667%	1	8	-74.576%
2026-03-27	5.8000	5.8000	5.4000	5.4000	-26.730%	3	8	-75.000%
2026-03-23	7.3700	7.3700	7.3700	7.3700	-18.111%	5	8	-81.682%
2026-03-20	9.0000	9.0000	9.0000	9.0000	+21.294%	2	3	-85.000%
2026-03-19	7.5000	7.5000	7.4200	7.4200	0.000%	2	1	-81.806%