Dark

ENPH20261218C40
ENPH Dec 18 2026 40.00 Call (ENPH261218C00040000)
option OPRA

EOD

Sep 2, 2026

4.05+3.846%(+0.15)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	3.9900	4.0500	3.5000	4.0500	+3.846%	40	882	0.000%
2026-09-01	4.0700	4.0700	3.7500	3.9000	-11.364%	155	878	+3.846%
2026-08-31	5.0500	5.0500	4.3000	4.4000	-11.824%	38	930	-7.955%
2026-08-28	5.8000	5.8000	4.8800	4.9900	-21.417%	39	910	-18.838%
2026-08-27	5.7000	6.3500	5.7000	6.3500	+9.107%	62	914	-36.220%
2026-08-26	5.2000	5.8200	5.1400	5.8200	+8.989%	29	774	-30.412%
2026-08-25	5.5000	5.5000	5.3400	5.3400	+1.714%	2	772	-24.157%
2026-08-24	5.4000	5.4000	5.1500	5.2500	-13.223%	59	771	-22.857%
2026-08-21	6.5000	6.7000	5.9600	6.0500	+4.310%	9	723	-33.058%
2026-08-20	5.6000	5.8000	5.6000	5.8000	-7.200%	3	723	-30.172%
2026-08-19	5.8200	6.2500	5.8200	6.2500	+12.410%	11	723	-35.200%
2026-08-18	5.6000	5.6000	5.5600	5.5600	-11.324%	2	727	-27.158%
2026-08-17	6.6700	6.6700	6.2700	6.2700	-18.466%	5	726	-35.407%
2026-08-14	7.6900	7.6900	7.6900	7.6900	-1.410%	1	726	-47.334%
2026-08-13	7.8000	7.8000	7.8000	7.8000	-9.302%	4	725	-48.077%
2026-08-12	8.6000	8.6000	8.6000	8.6000	-5.908%	1	721	-52.907%
2026-08-07	8.7100	9.1400	8.7100	9.1400	+10.788%	4	721	-55.689%
2026-08-06	8.2500	8.2500	8.2500	8.2500	-1.786%	1	719	-50.909%
2026-08-05	8.4600	8.7500	7.8200	8.4000	-14.547%	12	720	-51.786%
2026-08-04	7.7000	9.8300	7.7000	9.8300	+26.026%	295	724	-58.800%
2026-08-03	6.9000	8.0000	6.9000	7.8000	+12.554%	21	542	-48.077%
2026-07-31	6.7800	6.9300	6.5000	6.9300	+3.433%	11	554	-41.558%
2026-07-30	6.0600	6.7000	6.0600	6.7000	+9.836%	59	552	-39.552%
2026-07-29	7.2000	7.2000	6.1000	6.1000	-10.688%	77	548	-33.607%
2026-07-28	6.5900	7.0000	6.5900	6.8300	-9.536%	114	533	-40.703%
2026-07-27	6.8000	7.5500	6.8000	7.5500	+6.488%	19	447	-46.358%
2026-07-24	7.4000	7.4000	7.0900	7.0900	-11.816%	28	445	-42.877%
2026-07-23	8.0400	8.0400	8.0400	8.0400	-14.011%	11	446	-49.627%
2026-07-22	9.3500	9.3500	9.3500	9.3500	+2.410%	1	446	-56.684%
2026-07-20	9.2000	9.6500	9.1300	9.1300	-6.837%	15	446	-55.641%
2026-07-17	9.6500	9.8000	9.6500	9.8000	-2.196%	7	432	-58.673%
2026-07-16	10.0200	10.0200	10.0200	10.0200	-15.443%	1	432	-59.581%
2026-07-15	11.3600	12.0500	11.3600	11.8500	-7.059%	11	431	-65.823%
2026-07-14	12.7500	12.7500	12.7500	12.7500	+11.842%	14	431	-68.235%
2026-07-13	11.7000	11.8000	11.4000	11.4000	-13.962%	13	431	-64.474%
2026-07-09	13.2500	13.2500	13.2500	13.2500	+14.719%	3	436	-69.434%
2026-07-08	11.2500	11.5500	11.2500	11.5500	-6.478%	5	433	-64.935%
2026-07-07	12.3500	12.3500	12.3500	12.3500	+3.694%	3	437	-67.206%
2026-07-02	12.0600	12.0600	11.9100	11.9100	-31.943%	2	432	-65.995%
2026-06-30	17.5000	17.5000	17.5000	17.5000	+16.511%	1	432	-76.857%
2026-06-29	14.7500	15.5500	14.0500	15.0200	-2.150%	97	433	-73.036%
2026-06-24	15.8200	15.8200	15.3500	15.3500	+1.656%	3	460	-73.616%
2026-06-23	16.3100	16.3100	15.1000	15.1000	-17.845%	6	462	-73.179%
2026-06-18	18.3800	18.3800	18.3800	18.3800	+21.722%	1	462	-77.965%
2026-06-17	17.5500	17.5500	15.1000	15.1000	-16.436%	5	462	-73.179%
2026-06-16	17.8500	18.0700	17.8500	18.0700	-9.650%	2	462	-77.587%
2026-06-12	20.0000	20.0000	20.0000	20.0000	-12.702%	2	462	-79.750%
2026-06-05	26.3300	26.3300	22.9100	22.9100	-32.078%	4	464	-82.322%
2026-06-04	33.7300	33.7300	33.7300	33.7300	-6.280%	1	464	-87.993%
2026-06-03	35.9900	35.9900	35.9900	35.9900	+8.731%	2	464	-88.747%
2026-05-29	35.3800	35.3800	33.1000	33.1000	-6.365%	6	466	-87.764%
2026-05-28	35.3500	35.3500	35.3500	35.3500	+0.569%	1	466	-88.543%
2026-05-27	35.1500	35.1500	35.1500	35.1500	+5.556%	1	465	-88.478%
2026-05-26	31.4900	33.3000	30.0500	33.3000	+10.375%	46	465	-87.838%
2026-05-22	29.0800	30.1700	29.0800	30.1700	+6.834%	15	478	-86.576%
2026-05-21	20.1800	28.7000	20.1800	28.2400	+48.632%	9	478	-85.659%
2026-05-20	19.0000	19.0000	19.0000	19.0000	+27.946%	2	478	-78.684%
2026-05-19	15.0000	15.0000	14.4000	14.8500	-14.162%	31	450	-72.727%
2026-05-18	17.3000	17.3000	17.3000	17.3000	-12.626%	1	450	-76.590%
2026-05-15	17.7500	19.9200	17.7500	19.8000	+28.238%	7	450	-79.545%
2026-05-14	10.2700	15.4400	10.2700	15.4400	+37.857%	3	450	-73.769%
2026-05-13	9.5000	11.2000	9.5000	11.2000	+50.538%	19	441	-63.839%
2026-05-12	6.8500	7.4400	6.8500	7.4400	-4.247%	11	441	-45.565%
2026-05-11	7.5600	7.7900	7.5600	7.7700	+22.362%	9	441	-47.876%
2026-05-06	6.3500	6.3500	6.3500	6.3500	-9.929%	2	441	-36.220%
2026-05-05	5.3300	7.1500	5.3300	7.0500	+34.286%	76	440	-42.553%
2026-05-04	5.2500	5.2500	5.2500	5.2500	-4.545%	1	424	-22.857%
2026-04-30	5.1000	5.5000	5.1000	5.5000	+25.285%	84	424	-26.364%
2026-04-29	4.2500	5.0000	4.2500	4.3900	-32.462%	114	388	-7.745%
2026-04-28	6.5000	6.5000	6.5000	6.5000	-10.345%	1	307	-37.692%
2026-04-27	7.2500	7.2500	7.2500	7.2500	+2.113%	1	307	-44.138%
2026-04-24	7.1000	7.1000	7.1000	7.1000	+2.899%	1	307	-42.958%
2026-04-23	6.9000	6.9000	6.9000	6.9000	+6.154%	1	307	-41.304%
2026-04-22	6.5000	6.5000	6.5000	6.5000	-0.763%	1	307	-37.692%
2026-04-21	6.7200	6.8000	6.5500	6.5500	+4.134%	3	306	-38.168%
2026-04-20	5.7200	6.2900	5.7200	6.2900	+14.364%	14	306	-35.612%
2026-04-17	5.2500	5.5000	5.2500	5.5000	+11.111%	22	297	-26.364%
2026-04-16	4.9900	5.0500	4.9500	4.9500	-10.811%	9	299	-18.182%
2026-04-15	5.5500	5.5500	5.5500	5.5500	+4.717%	1	294	-27.027%
2026-04-14	5.3000	5.3000	5.3000	5.3000	+13.248%	1	294	-23.585%
2026-04-10	5.0700	5.0700	4.6800	4.6800	-14.754%	54	294	-13.462%
2026-04-08	5.8500	5.9000	5.4900	5.4900	+2.425%	9	248	-26.230%
2026-04-07	5.5000	5.5000	5.0000	5.3600	-13.688%	4	246	-24.440%
2026-04-06	7.3500	7.3500	6.2100	6.2100	-16.081%	44	245	-34.783%
2026-04-02	7.9000	7.9000	7.3800	7.4000	-14.845%	13	218	-45.270%
2026-04-01	8.8600	8.9700	8.6900	8.6900	+10.701%	3	218	-53.395%
2026-03-31	7.8000	7.8500	7.8000	7.8500	+1.948%	2	217	-48.408%
2026-03-30	7.7000	7.7000	7.7000	7.7000	-12.000%	1	215	-47.403%
2026-03-27	9.5000	9.5000	8.7500	8.7500	-23.913%	4	216	-53.714%
2026-03-25	11.5000	11.5000	11.5000	11.5000	+4.545%	1	218	-64.783%
2026-03-24	10.6000	11.0000	10.6000	11.0000	-14.530%	6	217	-63.182%
2026-03-20	12.8700	12.8700	12.8700	12.8700	+12.895%	1	223	-68.531%
2026-03-19	11.4000	11.5000	11.3500	11.4000	-12.442%	55	223	-64.474%
2026-03-18	13.0200	13.0200	13.0200	13.0200	-6.263%	1	223	-68.894%
2026-03-16	13.8900	13.8900	13.8900	13.8900	+17.215%	10	223	-70.842%
2026-03-10	12.1200	12.1200	11.7000	11.8500	-18.332%	29	213	-65.823%
2026-02-23	14.3100	14.5100	14.2300	14.5100	+1.968%	32	196	-72.088%
2026-02-20	14.2000	14.2300	14.2000	14.2300	+2.522%	4	195	-71.539%
2026-02-19	13.8800	13.8800	13.8800	13.8800	-5.062%	1	192	-70.821%
2026-02-18	14.6200	14.6200	14.6200	14.6200	+4.803%	1	191	-72.298%
2026-02-17	13.9500	13.9500	13.9500	13.9500	+3.487%	1	192	-70.968%
2026-02-12	13.4800	13.4800	13.4800	13.4800	-19.136%	1	192	-69.955%
2026-02-10	16.6700	16.6700	16.6700	16.6700	-6.715%	1	192	-75.705%
2026-02-09	16.0000	17.8700	16.0000	17.8700	+5.118%	10	191	-77.336%
2026-02-06	18.0000	18.0000	16.6500	17.0000	+5.459%	4	185	-76.176%
2026-02-05	16.1200	16.1200	16.1200	16.1200	-9.234%	5	184	-74.876%
2026-02-04	18.5000	19.4500	17.7600	17.7600	+101.818%	9	184	-77.196%
2026-02-03	8.7500	8.8000	8.7500	8.8000	-2.547%	14	180	-53.977%
2026-01-30	9.0300	9.0300	9.0300	9.0300	-6.907%	1	180	-55.150%
2026-01-29	9.7000	9.7000	9.7000	9.7000	-9.346%	12	181	-58.247%
2026-01-27	10.6300	10.7000	10.6300	10.7000	+4.390%	35	179	-62.150%
2026-01-26	10.2500	10.2500	10.2500	10.2500	+2.705%	3	179	-60.488%
2026-01-22	9.9000	10.1900	9.9000	9.9800	+30.458%	5	176	-59.419%
2026-01-21	7.5500	7.6500	7.5500	7.6500	-4.375%	6	173	-47.059%
2026-01-20	8.0000	8.0000	8.0000	8.0000	+1.911%	1	171	-49.375%
2026-01-15	7.8500	7.8500	7.8500	7.8500	0.000%	1	170	-48.408%
2026-01-08	7.8500	7.8500	7.8500	7.8500	+1.290%	6	171	-48.408%
2026-01-06	7.8000	7.8000	7.7000	7.7500	+8.240%	22	171	-47.742%
2026-01-05	7.1600	7.1600	7.1600	7.1600	+0.140%	1	160	-43.436%
2026-01-02	7.0500	7.2000	7.0500	7.1500	+17.213%	5	160	-43.357%
2025-12-31	6.3000	6.3000	6.1000	6.1000	-9.630%	8	161	-33.607%
2025-12-30	6.7500	6.7500	6.7500	6.7500	-4.255%	2	161	-40.000%
2025-12-29	7.0500	7.0500	7.0500	7.0500	+11.024%	2	161	-42.553%
2025-12-23	6.3500	6.3500	6.3500	6.3500	-11.928%	2	161	-36.220%
2025-12-19	7.2100	7.2100	7.2100	7.2100	-0.825%	3	163	-43.828%
2025-12-18	6.8300	7.2700	6.8300	7.2700	+5.362%	3	161	-44.292%
2025-12-11	6.9000	6.9000	6.9000	6.9000	+5.344%	1	159	-41.304%
2025-12-05	6.8700	6.8700	6.5000	6.5500	+9.167%	3	158	-38.168%
2025-12-04	6.0000	6.0000	5.9500	6.0000	+27.660%	4	158	-32.500%
2025-12-01	4.7000	4.7000	4.7000	4.7000	+4.444%	1	158	-13.830%
2025-11-24	4.5000	4.5000	4.5000	4.5000	-7.598%	33	157	-10.000%
2025-11-21	4.6900	5.1000	4.2000	4.8700	+0.412%	181	124	-16.838%
2025-11-19	4.8000	4.8500	4.8000	4.8500	-6.731%	2	22	-16.495%
2025-11-17	5.2000	5.2000	5.2000	5.2000	-4.587%	3	21	-22.115%
2025-11-14	5.6400	5.6400	5.4500	5.4500	-9.167%	8	19	-25.688%
2025-11-13	6.0000	6.0500	5.7000	6.0000	-9.910%	23	14	-32.500%
2025-11-11	6.6600	6.6600	6.6600	6.6600	0.000%	2	2	-39.189%