Dark

ENPH20261218C35
ENPH Dec 18 2026 35.00 Call (ENPH261218C00035000)
option OPRA

EOD

Sep 2, 2026

5.90+1.724%(+0.10)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	5.9500	6.0000	5.2000	5.9000	+1.724%	52	570	0.000%
2026-09-01	5.8000	5.9000	5.7500	5.8000	-7.937%	95	544	+1.724%
2026-08-31	6.5500	6.5500	6.3000	6.3000	-11.017%	11	500	-6.349%
2026-08-28	7.2500	7.2500	6.9300	7.0800	-13.447%	4	510	-16.667%
2026-08-26	7.3000	8.1800	7.2200	8.1800	+9.799%	27	507	-27.873%
2026-08-25	7.4300	7.5000	7.3800	7.4500	-12.353%	4	483	-20.805%
2026-08-21	8.7000	8.7000	8.4300	8.5000	-2.299%	16	479	-30.588%
2026-08-19	8.7000	8.7000	8.7000	8.7000	+10.127%	9	465	-32.184%
2026-08-18	8.0000	8.0000	7.9000	7.9000	-8.140%	16	474	-25.316%
2026-08-17	9.0000	9.0000	7.2000	8.6000	-14.000%	21	466	-31.395%
2026-08-14	10.0000	10.0000	10.0000	10.0000	-1.186%	1	463	-41.000%
2026-08-13	10.1200	10.1200	10.1200	10.1200	-10.837%	2	462	-41.700%
2026-08-11	11.3200	11.5000	11.3000	11.3500	+0.889%	10	460	-48.018%
2026-08-10	11.2500	11.2500	11.2500	11.2500	-7.025%	20	468	-47.556%
2026-08-07	10.7000	12.1000	10.7000	12.1000	+32.240%	19	488	-51.240%
2026-08-06	9.5500	9.5500	9.1500	9.1500	-9.852%	6	480	-35.519%
2026-08-05	10.6000	10.7000	10.1500	10.1500	-14.562%	111	480	-41.872%
2026-08-04	10.8000	11.8800	10.8000	11.8800	+26.383%	6	379	-50.337%
2026-07-31	9.1000	9.4000	9.1000	9.4000	+7.429%	6	385	-37.234%
2026-07-30	8.7500	8.7500	8.7500	8.7500	+2.941%	5	379	-32.571%
2026-07-28	8.5100	8.5100	8.5000	8.5000	-6.077%	101	374	-30.588%
2026-07-27	9.0500	9.0500	9.0500	9.0500	-34.657%	20	329	-34.807%
2026-07-13	13.8500	13.8500	13.8500	13.8500	-11.502%	6	311	-57.401%
2026-07-09	15.6500	15.6500	15.6500	15.6500	-3.395%	1	315	-62.300%
2026-07-06	15.8000	16.2000	15.8000	16.2000	+12.500%	19	315	-63.580%
2026-07-02	15.7800	15.7800	14.4000	14.4000	-19.101%	26	329	-59.028%
2026-07-01	17.8000	17.8000	17.8000	17.8000	-9.873%	1	329	-66.854%
2026-06-30	19.7500	19.8000	19.7500	19.7500	-17.879%	15	329	-70.127%
2026-06-12	24.0500	24.0500	24.0500	24.0500	+0.083%	1	314	-75.468%
2026-06-11	24.0300	24.0300	24.0300	24.0300	-5.765%	2	315	-75.447%
2026-06-05	25.5000	25.5000	25.5000	25.5000	-28.969%	10	315	-76.863%
2026-06-04	35.9000	35.9000	35.9000	35.9000	+8.067%	1	310	-83.565%
2026-06-01	33.2200	33.2200	33.2200	33.2200	-18.177%	1	311	-82.240%
2026-05-29	40.6000	40.6000	40.6000	40.6000	+0.470%	1	312	-85.468%
2026-05-27	35.9000	40.4100	35.8000	40.4100	+22.195%	159	313	-85.400%
2026-05-22	32.0000	33.0700	32.0000	33.0700	+5.318%	4	455	-82.159%
2026-05-21	29.8800	32.0500	29.8800	31.4000	+65.263%	13	465	-81.210%
2026-05-20	19.0000	19.0000	19.0000	19.0000	-0.680%	2	465	-68.947%
2026-05-18	21.1600	22.1500	19.1300	19.1300	+2.849%	11	476	-69.158%
2026-05-14	15.7200	19.0500	15.6200	18.6000	+45.313%	8	476	-68.280%
2026-05-13	10.2000	13.0000	10.2000	12.8000	+39.130%	110	496	-53.906%
2026-05-11	9.2000	9.2000	9.2000	9.2000	-3.158%	1	496	-35.870%
2026-05-08	8.8500	9.5000	8.8500	9.5000	+11.765%	2	497	-37.895%
2026-05-07	9.4000	9.6000	8.5000	8.5000	-3.737%	8	497	-30.588%
2026-05-06	8.3800	8.8300	7.8500	8.8300	-0.787%	12	496	-33.182%
2026-05-05	8.0000	9.0000	8.0000	8.9000	+39.937%	51	498	-33.708%
2026-05-04	6.8800	6.8800	6.3600	6.3600	-15.313%	29	494	-7.233%
2026-05-01	7.6500	7.6500	7.5100	7.5100	+31.524%	10	510	-21.438%
2026-04-29	6.6900	7.5000	5.7000	5.7100	-32.824%	181	510	+3.327%
2026-04-28	8.5000	8.5000	8.5000	8.5000	-6.593%	2	341	-30.588%
2026-04-27	8.5000	9.1700	8.5000	9.1000	-1.302%	8	341	-35.165%
2026-04-24	9.2000	9.2200	8.9400	9.2200	+10.817%	33	343	-36.009%
2026-04-22	8.3200	8.3200	8.3200	8.3200	-4.696%	1	330	-29.087%
2026-04-21	8.6000	8.7300	8.4900	8.7300	+24.714%	5	330	-32.417%
2026-04-20	7.0000	7.0000	7.0000	7.0000	-0.990%	2	330	-15.714%
2026-04-17	7.0700	7.0700	7.0700	7.0700	+7.121%	2	330	-16.549%
2026-04-16	6.6000	6.6000	6.6000	6.6000	-5.308%	1	330	-10.606%
2026-04-14	6.9700	6.9700	6.9700	6.9700	+7.895%	45	331	-15.352%
2026-04-13	6.4600	6.4600	6.4600	6.4600	-2.857%	1	331	-8.669%
2026-04-10	6.6500	6.6500	6.6500	6.6500	+5.556%	1	330	-11.278%
2026-04-09	6.3000	6.3000	6.3000	6.3000	-11.017%	3	330	-6.349%
2026-04-08	7.7000	7.7500	7.0800	7.0800	+5.201%	4	330	-16.667%
2026-04-07	7.2000	7.2500	6.5500	6.7300	-15.025%	14	330	-12.333%
2026-04-06	9.0000	9.0000	7.9200	7.9200	-12.967%	4	330	-25.505%
2026-04-02	9.1000	9.1000	9.1000	9.1000	-12.331%	5	330	-35.165%
2026-03-30	10.3800	10.3800	10.3800	10.3800	-12.183%	1	330	-43.160%
2026-03-27	11.5800	11.8200	11.5800	11.8200	-15.086%	12	330	-50.085%
2026-03-25	13.9200	13.9200	13.9200	13.9200	-9.020%	1	342	-57.615%
2026-03-20	16.8500	16.8500	15.3000	15.3000	-4.315%	252	342	-61.438%
2026-03-17	15.9900	15.9900	15.9900	15.9900	+5.614%	5	586	-63.102%
2026-03-11	15.1400	15.1400	15.1400	15.1400	+3.345%	1	586	-61.030%
2026-03-03	14.6500	14.6500	14.6500	14.6500	-24.485%	2	585	-59.727%
2026-02-25	19.4000	19.4000	19.4000	19.4000	+9.915%	5	587	-69.588%
2026-02-23	17.6000	17.6500	17.6000	17.6500	+6.454%	2	587	-66.572%
2026-02-17	16.5800	16.5800	16.5800	16.5800	+7.175%	20	587	-64.415%
2026-02-12	16.3200	16.3200	15.4700	15.4700	-18.364%	9	567	-61.862%
2026-02-11	18.7500	19.0000	18.7500	18.9500	-5.627%	55	560	-68.865%
2026-02-09	20.2600	20.2600	20.0800	20.0800	-3.923%	2	557	-70.618%
2026-02-06	20.5000	20.9000	20.5000	20.9000	+13.402%	11	559	-71.770%
2026-02-05	18.4800	18.4800	17.5600	18.4300	-6.447%	14	558	-67.987%
2026-02-04	19.8000	21.3700	19.7000	19.7000	+84.803%	16	572	-70.051%
2026-02-03	10.6600	10.6600	10.6600	10.6600	+6.494%	10	571	-44.653%
2026-02-02	9.6000	10.0100	9.6000	10.0100	-4.667%	5	571	-41.059%
2026-01-30	10.7400	10.7400	10.2800	10.5000	-20.874%	22	574	-43.810%
2026-01-27	13.2700	13.2700	13.2700	13.2700	+1.686%	1	574	-55.539%
2026-01-23	13.1500	13.8100	13.0500	13.0500	-0.077%	6	574	-54.789%
2026-01-22	12.0500	13.0600	12.0500	13.0600	+30.600%	24	580	-54.824%
2026-01-20	10.0000	10.0000	10.0000	10.0000	+8.108%	1	571	-41.000%
2026-01-15	9.5000	9.5000	9.2500	9.2500	-15.909%	2	570	-36.216%
2026-01-14	11.0000	11.0000	11.0000	11.0000	+12.245%	1	570	-46.364%
2026-01-13	9.5000	9.8000	9.5000	9.8000	-10.909%	4	570	-39.796%
2026-01-12	11.0000	11.0000	11.0000	11.0000	+12.245%	2	570	-46.364%
2026-01-08	9.0500	10.0000	9.0500	9.8000	+9.253%	4	570	-39.796%
2026-01-07	8.9700	8.9700	8.9700	8.9700	-6.172%	2	569	-34.225%
2026-01-06	9.4800	9.7500	9.3500	9.5600	+8.884%	258	569	-38.285%
2026-01-05	8.7800	8.7800	8.7800	8.7800	+2.093%	5	325	-32.802%
2026-01-02	9.0000	9.0000	8.6000	8.6000	+7.366%	2	325	-31.395%
2025-12-30	8.3000	8.5000	8.0100	8.0100	-5.207%	21	325	-26.342%
2025-12-26	8.6900	8.6900	8.4500	8.4500	+1.562%	3	311	-30.178%
2025-12-24	8.3200	8.3200	8.3200	8.3200	-5.989%	2	307	-29.087%
2025-12-19	8.5500	8.8500	8.5500	8.8500	-0.562%	19	307	-33.333%
2025-12-18	8.9000	8.9000	8.9000	8.9000	+2.299%	10	292	-33.708%
2025-12-11	8.7500	9.1000	8.7000	8.7000	+10.127%	20	282	-32.184%
2025-12-09	8.2000	8.2000	7.9000	7.9000	+2.597%	3	276	-25.316%
2025-12-08	7.7000	7.7000	7.7000	7.7000	0.000%	11	275	-23.377%
2025-12-05	7.5200	8.5000	7.5000	7.7000	+1.316%	24	275	-23.377%
2025-12-04	7.6000	7.6000	7.6000	7.6000	+7.801%	2	260	-22.368%
2025-12-02	7.0500	7.0500	7.0500	7.0500	+22.609%	5	260	-16.312%
2025-11-26	5.7500	5.7500	5.7500	5.7500	-4.167%	20	235	+2.609%
2025-11-25	6.0000	6.0000	6.0000	6.0000	+12.994%	1	235	-1.667%
2025-11-24	5.3000	5.3100	5.3000	5.3100	-11.204%	155	235	+11.111%
2025-11-21	5.5700	6.2500	5.5700	5.9800	-14.571%	179	85	-1.338%
2025-11-13	7.2000	7.3000	7.0000	7.0000	0.000%	12	7	-15.714%