Dark

ENPH20261120P40
ENPH Nov 20 2026 40.00 Put (ENPH261120P00040000)
option OPRA

EOD

Sep 2, 2026

7.42+0.270%(+0.02)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	7.4100	7.7900	7.4000	7.4200	+0.270%	66	1,576	0.000%
2026-09-01	7.4000	7.5000	7.4000	7.4000	+7.246%	69	1,571	+0.270%
2026-08-31	6.8500	6.9200	6.8000	6.9000	+5.023%	7	1,534	+7.536%
2026-08-28	6.6000	6.7200	6.5700	6.5700	+9.500%	4	1,539	+12.938%
2026-08-27	6.1500	6.1500	5.9100	6.0000	-13.669%	6	1,541	+23.667%
2026-08-26	6.9500	6.9500	6.9500	6.9500	0.000%	6	1,541	+6.763%
2026-08-25	6.7800	6.9500	6.7800	6.9500	+1.017%	11	1,547	+6.763%
2026-08-24	6.5500	6.9500	6.5500	6.8800	+8.346%	179	1,548	+7.849%
2026-08-20	6.4000	6.4000	6.3500	6.3500	+4.959%	12	1,478	+16.850%
2026-08-19	6.5500	6.5500	6.0000	6.0500	-10.104%	13	1,472	+22.645%
2026-08-18	6.5500	6.7300	6.5500	6.7300	+4.341%	4	1,469	+10.253%
2026-08-17	6.0800	6.4500	6.0800	6.4500	+13.158%	23	1,471	+15.039%
2026-08-14	5.7500	5.7500	5.7000	5.7000	-5.000%	8	1,464	+30.175%
2026-08-13	6.0000	6.0000	6.0000	6.0000	+0.840%	12	1,462	+23.667%
2026-08-12	5.5500	6.0500	5.5500	5.9500	+6.250%	7	1,450	+24.706%
2026-08-11	5.6000	5.6000	5.6000	5.6000	-5.882%	8	1,449	+32.500%
2026-08-10	5.9500	5.9500	5.9500	5.9500	-1.327%	3	1,445	+24.706%
2026-08-07	6.4500	6.4500	5.9000	6.0300	-20.132%	24	1,448	+23.051%
2026-08-05	7.0500	7.5500	7.0000	7.5500	+13.363%	64	1,444	-1.722%
2026-08-04	7.0000	7.0000	6.6600	6.6600	-16.958%	6	1,414	+11.411%
2026-08-03	8.0200	8.0200	8.0200	8.0200	+1.519%	1	1,416	-7.481%
2026-07-31	8.1500	8.2000	7.9000	7.9000	-5.389%	6	1,415	-6.076%
2026-07-30	8.3500	8.3500	8.3500	8.3500	-6.180%	1	1,412	-11.138%
2026-07-29	8.4300	8.9000	8.4300	8.9000	-2.305%	10	1,413	-16.629%
2026-07-28	9.3000	9.3000	8.8500	9.1100	+6.550%	13	1,418	-18.551%
2026-07-27	8.8000	8.8000	8.5500	8.5500	-2.509%	13	1,424	-13.216%
2026-07-24	8.3900	8.8100	8.3900	8.7700	+5.030%	6	1,414	-15.393%
2026-07-23	8.2500	8.5000	8.2500	8.3500	+8.442%	8	1,410	-11.138%
2026-07-22	7.7000	7.7000	7.7000	7.7000	-2.532%	1	1,409	-3.636%
2026-07-21	7.8500	7.9000	7.8500	7.9000	-2.709%	2	1,409	-6.076%
2026-07-20	8.0300	8.2000	7.9400	8.1200	+7.550%	10	1,409	-8.621%
2026-07-17	8.0000	8.0000	7.4500	7.5500	+1.342%	7	1,414	-1.722%
2026-07-16	7.0900	7.4500	7.0700	7.4500	+4.930%	18	1,412	-0.403%
2026-07-15	7.1000	7.1000	7.1000	7.1000	+6.928%	1	1,409	+4.507%
2026-07-14	6.9800	6.9800	6.6400	6.6400	-5.143%	2	1,408	+11.747%
2026-07-13	7.0000	7.0000	7.0000	7.0000	+9.890%	2	1,409	+6.000%
2026-07-10	6.3800	6.3800	6.3700	6.3700	-4.783%	2	1,409	+16.484%
2026-07-09	6.6500	6.7400	6.6500	6.6900	-9.595%	3	1,408	+10.912%
2026-07-08	7.6000	7.8500	7.4000	7.4000	-1.987%	9	1,409	+0.270%
2026-07-07	7.8000	7.9900	7.5500	7.5500	+5.594%	35	1,409	-1.722%
2026-07-06	7.7800	7.7800	7.1500	7.1500	-7.383%	3	1,380	+3.776%
2026-07-02	6.4100	7.7200	6.4100	7.7200	+23.520%	10	1,372	-3.886%
2026-07-01	6.0000	6.2500	5.8500	6.2500	+6.838%	40	1,372	+18.720%
2026-06-30	5.3100	5.8500	5.3100	5.8500	-10.000%	2	1,386	+26.838%
2026-06-29	6.5000	6.5000	6.5000	6.5000	+4.839%	1	1,383	+14.154%
2026-06-26	6.2000	6.2000	6.2000	6.2000	-6.344%	6	1,383	+19.677%
2026-06-25	6.6200	6.6200	6.6200	6.6200	+10.333%	1	1,377	+12.085%
2026-06-24	6.0000	6.0000	6.0000	6.0000	+3.448%	1	1,377	+23.667%
2026-06-23	5.5000	5.8000	5.5000	5.8000	+20.332%	7	1,377	+27.931%
2026-06-22	4.9300	4.9300	4.8200	4.8200	-9.057%	5	1,370	+53.942%
2026-06-18	5.2700	5.3000	5.2700	5.3000	-10.169%	7	1,366	+40.000%
2026-06-17	5.9000	5.9000	5.9000	5.9000	+11.954%	1	1,366	+25.763%
2026-06-16	5.2700	5.2700	5.2700	5.2700	+2.330%	1	1,366	+40.797%
2026-06-15	4.8000	5.4500	4.8000	5.1500	+0.783%	218	1,366	+44.078%
2026-06-12	5.4000	5.5700	5.1100	5.1100	-4.486%	6	1,227	+45.205%
2026-06-11	5.9500	6.0000	5.3500	5.3500	-13.008%	42	1,225	+38.692%
2026-06-10	5.8400	6.2000	5.8400	6.1500	+6.957%	74	1,231	+20.650%
2026-06-09	5.6900	6.8500	5.6900	5.7500	+23.656%	1,043	1,204	+29.043%
2026-06-08	4.6500	4.6600	4.6500	4.6500	+3.333%	6	174	+59.570%
2026-06-05	3.8700	4.5000	3.8700	4.5000	+30.058%	2	171	+64.889%
2026-06-04	3.5000	3.5000	3.4600	3.4600	-10.825%	50	169	+114.451%
2026-06-03	3.5000	3.8800	3.5000	3.8800	+10.857%	23	188	+91.237%
2026-06-02	3.5000	3.5000	3.5000	3.5000	-12.935%	1	187	+112.000%
2026-06-01	3.8300	4.1300	3.8300	4.0200	+23.313%	12	186	+84.577%
2026-05-29	3.2600	3.2600	3.2600	3.2600	+2.194%	5	181	+127.607%
2026-05-28	3.3000	3.3500	3.1900	3.1900	-8.857%	20	181	+132.602%
2026-05-27	3.5800	3.5800	3.5000	3.5000	-9.091%	9	164	+112.000%
2026-05-26	3.8500	3.8500	3.8500	3.8500	-13.483%	15	163	+92.727%
2026-05-22	4.4000	4.4500	4.1700	4.4500	-10.101%	15	150	+66.742%
2026-05-21	4.8500	5.1000	4.4700	4.9500	-9.174%	39	133	+49.899%
2026-05-20	6.4000	6.4000	5.4500	5.4500	-20.438%	9	133	+36.147%
2026-05-19	7.0500	7.0500	6.8000	6.8500	+7.874%	26	90	+8.321%
2026-05-18	5.8500	6.3500	5.8000	6.3500	+9.483%	23	90	+16.850%
2026-05-15	6.7000	6.7000	5.8000	5.8000	-6.602%	42	90	+27.931%
2026-05-14	6.2500	6.2500	6.2100	6.2100	-19.871%	11	55	+19.485%
2026-05-13	7.7500	7.7500	7.7500	7.7500	-22.111%	20	25	-4.258%
2026-05-06	9.9500	9.9500	9.9500	9.9500	-3.398%	1	25	-25.427%
2026-05-05	10.3000	10.3000	10.3000	10.3000	-5.505%	1	24	-27.961%
2026-04-28	10.9000	10.9000	10.9000	10.9000	+3.810%	5	24	-31.927%
2026-04-22	10.5000	10.5000	10.5000	10.5000	-8.696%	1	19	-29.333%
2026-04-17	11.5000	11.5000	11.5000	11.5000	-3.361%	1	18	-35.478%
2026-04-16	11.9000	11.9000	11.9000	11.9000	-1.815%	1	18	-37.647%
2026-04-10	12.1200	12.1200	12.1200	12.1200	+19.291%	3	17	-38.779%
2026-03-31	10.1600	10.1600	10.1600	10.1600	+12.265%	2	14	-26.969%
2026-03-27	9.0500	9.0500	9.0500	9.0500	+19.236%	1	12	-18.011%
2026-03-23	7.5500	7.5900	7.5000	7.5900	0.000%	12	11	-2.240%