Dark

ENPH20261218C45
ENPH Dec 18 2026 45.00 Call (ENPH261218C00045000)
option OPRA

EOD

Sep 2, 2026

2.75+4.563%(+0.12)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.7000	2.7500	2.3400	2.7500	+4.563%	63	1,498	0.000%
2026-09-01	2.6000	2.6300	2.6000	2.6300	-12.040%	3	1,484	+4.563%
2026-08-31	2.9900	2.9900	2.9900	2.9900	-14.571%	3	1,481	-8.027%
2026-08-28	4.3000	4.3000	3.3500	3.5000	-23.913%	168	1,478	-21.429%
2026-08-27	4.2500	4.6000	4.1300	4.6000	+10.843%	35	1,319	-40.217%
2026-08-26	3.7500	4.2000	3.6000	4.1500	+9.211%	444	1,333	-33.735%
2026-08-25	3.7500	3.8000	3.7500	3.8000	+1.604%	2	1,187	-27.632%
2026-08-24	4.0500	4.0500	3.7400	3.7400	-13.225%	12	1,186	-26.471%
2026-08-21	4.4500	4.7500	4.3100	4.3100	+3.855%	11	1,179	-36.195%
2026-08-20	4.1500	4.1500	4.1500	4.1500	-9.190%	1	1,177	-33.735%
2026-08-19	4.0000	4.6800	4.0000	4.5700	+15.696%	173	1,177	-39.825%
2026-08-18	4.1700	4.2500	3.9500	3.9500	-15.957%	33	1,226	-30.380%
2026-08-17	5.0000	5.0500	4.7000	4.7000	-16.814%	267	1,210	-41.489%
2026-08-14	5.8500	5.8500	5.6500	5.6500	-3.419%	103	966	-51.327%
2026-08-13	6.2000	6.2000	5.8500	5.8500	-6.400%	8	874	-52.991%
2026-08-12	6.9700	6.9700	6.2500	6.2500	-10.714%	17	867	-56.000%
2026-08-11	7.0000	7.0000	7.0000	7.0000	+3.704%	1	867	-60.714%
2026-08-10	6.7500	6.7500	6.7500	6.7500	-2.878%	15	867	-59.259%
2026-08-07	6.9500	6.9500	6.9500	6.9500	+13.008%	7	872	-60.432%
2026-08-06	6.4700	6.4700	6.1500	6.1500	-7.519%	7	872	-55.285%
2026-08-05	6.7500	6.7700	6.6500	6.6500	-17.391%	4	877	-58.647%
2026-08-04	7.8100	8.1700	7.8100	8.0500	+35.294%	3	879	-65.839%
2026-08-03	5.4300	5.9500	5.4300	5.9500	+19.000%	3	878	-53.782%
2026-07-31	5.1300	5.1500	5.0000	5.0000	0.000%	7	878	-45.000%
2026-07-30	4.7000	5.0000	4.4700	5.0000	+2.881%	388	883	-45.000%
2026-07-29	5.0800	5.0900	4.8600	4.8600	-6.538%	42	526	-43.416%
2026-07-28	5.1500	5.3000	5.1500	5.2000	-6.475%	13	526	-47.115%
2026-07-27	5.8000	5.8000	5.3300	5.5600	-2.797%	23	525	-50.540%
2026-07-24	5.8700	5.8700	5.6200	5.7200	-24.238%	5	527	-51.923%
2026-07-22	7.5200	7.5500	7.5200	7.5500	-4.430%	7	524	-63.576%
2026-07-21	7.9000	7.9000	7.9000	7.9000	-3.776%	1	520	-65.190%
2026-07-17	7.8800	8.2100	7.8800	8.2100	-2.262%	8	520	-66.504%
2026-07-16	8.4000	8.4000	8.4000	8.4000	-15.578%	1	519	-67.262%
2026-07-15	9.9500	9.9500	9.9500	9.9500	-11.947%	1	518	-72.362%
2026-07-10	10.6000	11.3000	10.6000	11.3000	+20.213%	6	518	-75.664%
2026-07-08	9.4000	9.4000	9.4000	9.4000	-10.476%	1	512	-70.745%
2026-07-07	10.5000	10.5500	10.4800	10.5000	-11.168%	6	513	-73.810%
2026-07-06	11.6000	11.8200	11.6000	11.8200	+18.200%	2	513	-76.734%
2026-07-02	12.2000	12.2000	10.0000	10.0000	-31.271%	21	496	-72.500%
2026-06-30	14.0000	14.5500	13.9000	14.5500	+11.069%	18	496	-81.100%
2026-06-26	13.1000	13.1000	13.1000	13.1000	-4.727%	1	489	-79.008%
2026-06-24	14.2000	14.2000	13.7500	13.7500	+5.364%	18	488	-80.000%
2026-06-23	14.7000	14.8500	13.0500	13.0500	-22.735%	49	503	-78.927%
2026-06-22	16.8900	16.8900	16.8900	16.8900	+14.508%	3	504	-83.718%
2026-06-17	14.7500	15.0000	14.2000	14.7500	-10.552%	15	507	-81.356%
2026-06-16	16.4900	16.4900	16.4900	16.4900	+0.672%	3	507	-83.323%
2026-06-10	16.3800	16.3800	16.3800	16.3800	+5.677%	1	507	-83.211%
2026-06-09	18.0000	19.1600	15.5000	15.5000	-41.509%	33	507	-82.258%
2026-06-01	26.5000	26.5000	26.5000	26.5000	-17.600%	1	512	-89.623%
2026-05-28	32.1600	32.1600	32.1600	32.1600	-3.307%	2	513	-91.449%
2026-05-27	30.5000	33.6500	30.5000	33.2600	+10.867%	20	513	-91.732%
2026-05-26	27.6000	30.0000	27.6000	30.0000	+15.741%	2	517	-90.833%
2026-05-22	26.2800	26.2800	25.9200	25.9200	+4.727%	2	520	-89.390%
2026-05-21	17.5500	25.0000	17.5500	24.7500	+46.710%	63	547	-88.889%
2026-05-20	16.8700	16.8700	16.8700	16.8700	+35.068%	1	547	-83.699%
2026-05-19	12.4900	12.4900	12.4900	12.4900	-14.276%	1	571	-77.982%
2026-05-18	14.9500	15.0800	14.1800	14.5700	-17.869%	32	571	-81.126%
2026-05-15	14.8000	18.0000	14.8000	17.7400	+35.420%	65	571	-84.498%
2026-05-14	8.0000	14.2000	8.0000	13.1000	+48.864%	85	517	-79.008%
2026-05-13	8.3000	8.8000	8.3000	8.8000	+47.651%	77	502	-68.750%
2026-05-12	6.1200	6.1200	5.9600	5.9600	-13.120%	7	502	-53.859%
2026-05-11	7.1700	7.2600	6.8200	6.8600	+25.182%	20	502	-59.913%
2026-05-08	5.4800	5.4800	5.4800	5.4800	+4.381%	1	489	-49.818%
2026-05-06	5.2500	5.2500	5.2500	5.2500	-6.250%	4	488	-47.619%
2026-05-05	5.6000	5.6000	5.6000	5.6000	+27.273%	126	488	-50.893%
2026-05-01	4.4000	4.4000	4.0500	4.4000	+3.529%	28	586	-37.500%
2026-04-30	3.6000	4.3800	3.6000	4.2500	+21.429%	31	586	-35.294%
2026-04-29	3.6000	3.6000	3.2200	3.5000	-32.692%	163	561	-21.429%
2026-04-28	5.4000	5.4500	5.2000	5.2000	-8.612%	15	441	-47.115%
2026-04-24	5.6900	5.6900	5.6900	5.6900	+6.355%	30	427	-51.670%
2026-04-22	5.2000	5.3500	5.2000	5.3500	+8.081%	2	427	-48.598%
2026-04-21	4.9500	4.9500	4.9500	4.9500	+15.116%	1	427	-44.444%
2026-04-17	4.1900	4.3000	4.1900	4.3000	+11.688%	8	427	-36.047%
2026-04-16	3.8000	4.0000	3.8000	3.8500	-4.938%	7	426	-28.571%
2026-04-14	4.0500	4.1000	4.0500	4.0500	+5.469%	3	424	-32.099%
2026-04-10	3.8000	3.8500	3.7500	3.8400	-5.185%	31	422	-28.385%
2026-04-09	4.0500	4.0500	4.0500	4.0500	-7.534%	1	417	-32.099%
2026-04-08	4.5000	4.7000	4.3700	4.3800	+9.227%	207	417	-37.215%
2026-04-07	4.6000	4.6000	3.9500	4.0100	-19.800%	24	552	-31.421%
2026-04-06	5.2000	5.2000	5.0000	5.0000	-18.301%	3	565	-45.000%
2026-04-02	6.7000	6.9500	6.1200	6.1200	-13.803%	6	566	-55.065%
2026-04-01	7.0800	7.1000	7.0500	7.1000	+7.576%	3	566	-61.268%
2026-03-31	6.8000	6.8000	6.6000	6.6000	+12.821%	11	567	-58.333%
2026-03-30	7.0300	7.0300	5.8500	5.8500	-23.127%	7	566	-52.991%
2026-03-27	7.5900	7.6100	7.5900	7.6100	-10.471%	2	565	-63.863%
2026-03-26	8.5000	8.5000	8.5000	8.5000	+1.432%	1	565	-67.647%
2026-03-24	8.3800	8.3800	8.3800	8.3800	-10.851%	1	564	-67.184%
2026-03-23	10.1400	10.3900	9.4000	9.4000	+1.402%	49	563	-70.745%
2026-03-19	9.2700	9.2700	9.2700	9.2700	-8.218%	1	537	-70.334%
2026-03-18	10.3000	10.3000	10.1000	10.1000	-9.902%	15	538	-72.772%
2026-03-17	11.2100	11.2100	11.2100	11.2100	-10.248%	1	528	-75.468%
2026-03-16	12.4900	12.4900	12.4900	12.4900	+16.511%	2	529	-77.982%
2026-03-13	10.4700	11.3300	10.4700	10.7200	+1.323%	25	529	-74.347%
2026-03-11	10.5800	10.5800	10.5800	10.5800	+2.025%	5	535	-74.008%
2026-03-10	10.3700	10.3700	10.3700	10.3700	+20.441%	1	535	-73.481%
2026-03-09	8.9000	8.9000	8.6100	8.6100	-5.696%	13	534	-68.060%
2026-03-06	9.1300	9.1300	9.1300	9.1300	-10.753%	1	523	-69.880%
2026-03-03	10.2500	10.2500	10.2300	10.2300	+11.196%	7	524	-73.118%
2026-02-27	10.0000	10.0000	9.1500	9.2000	-26.400%	19	524	-70.109%
2026-02-26	12.5000	12.5000	12.5000	12.5000	-10.714%	2	520	-78.000%
2026-02-25	14.0000	14.0000	14.0000	14.0000	+1.818%	1	517	-80.357%
2026-02-24	13.7500	13.7500	13.7500	13.7500	+15.741%	1	517	-80.000%
2026-02-20	12.0600	12.0600	11.8800	11.8800	+6.547%	60	518	-76.852%
2026-02-19	11.2500	11.2500	11.1200	11.1500	-10.585%	6	464	-75.336%
2026-02-18	12.4700	12.4700	12.4700	12.4700	+3.058%	1	460	-77.947%
2026-02-17	12.1000	12.1000	12.1000	12.1000	+10.000%	1	459	-77.273%
2026-02-13	11.0000	11.0000	11.0000	11.0000	-12.000%	1	458	-75.000%
2026-02-12	12.7100	12.7100	12.5000	12.5000	-14.966%	3	458	-78.000%
2026-02-11	13.9600	14.7000	13.9600	14.7000	-5.769%	4	457	-81.293%
2026-02-10	14.1400	16.0400	14.1400	15.6000	+6.849%	5	457	-82.372%
2026-02-09	13.5800	14.6000	13.5800	14.6000	-2.990%	26	459	-81.164%
2026-02-06	14.7700	15.0500	14.7700	15.0500	+11.896%	17	452	-81.728%
2026-02-05	13.5500	13.5500	13.4500	13.4500	-19.461%	2	441	-79.554%
2026-02-04	12.9500	16.7300	12.9500	16.7000	+162.579%	10	440	-83.533%
2026-02-02	6.6000	6.6000	6.3400	6.3600	-12.877%	16	437	-56.761%
2026-01-29	7.4300	7.4300	7.2800	7.3000	-20.652%	16	431	-62.329%
2026-01-28	9.2000	9.2000	9.2000	9.2000	+10.843%	4	438	-70.109%
2026-01-27	8.3000	8.3000	8.3000	8.3000	-2.007%	1	438	-66.867%
2026-01-26	8.4700	8.4700	8.4700	8.4700	-5.257%	6	437	-67.532%
2026-01-23	9.0000	9.8000	8.9400	8.9400	+3.233%	13	437	-69.239%
2026-01-22	7.3500	9.1200	7.3500	8.6600	+46.780%	20	437	-68.245%
2026-01-20	6.1100	6.1100	5.9000	5.9000	-2.479%	2	433	-53.390%
2026-01-15	6.0500	6.0500	6.0500	6.0500	-8.886%	12	432	-54.545%
2026-01-08	5.6500	6.6400	5.6500	6.6400	+2.154%	2	432	-58.584%
2026-01-07	6.5000	6.5000	6.5000	6.5000	+0.775%	2	430	-57.692%
2026-01-06	6.2500	6.4500	6.2500	6.4500	+15.179%	17	428	-57.364%
2026-01-05	5.5500	5.6000	5.5500	5.6000	-6.355%	310	105	-50.893%
2026-01-02	5.9800	5.9800	5.9800	5.9800	+18.416%	1	105	-54.013%
2025-12-31	5.0500	5.0500	5.0500	5.0500	-12.174%	2	105	-45.545%
2025-12-29	5.9500	5.9500	5.7500	5.7500	+5.505%	4	105	-52.174%
2025-12-24	5.4500	5.4500	5.4500	5.4500	-12.097%	3	102	-49.541%
2025-12-22	5.9000	6.2000	5.8500	6.2000	+19.231%	12	102	-55.645%
2025-12-17	5.5000	5.5000	5.2000	5.2000	-4.936%	2	102	-47.115%
2025-12-12	5.6500	5.6600	5.4700	5.4700	-7.288%	8	101	-49.726%
2025-12-09	5.9000	5.9000	5.9000	5.9000	+2.431%	1	98	-53.390%
2025-12-05	5.6800	5.7600	5.5000	5.7600	+22.553%	18	98	-52.257%
2025-12-04	4.6500	4.7000	4.6500	4.7000	+6.818%	2	84	-41.489%
2025-12-01	4.6200	4.6200	4.4000	4.4000	+8.642%	13	83	-37.500%
2025-11-25	4.0500	4.0500	4.0500	4.0500	+3.846%	1	79	-32.099%
2025-11-24	3.6000	3.9000	3.6000	3.9000	-2.500%	13	79	-29.487%
2025-11-21	3.5000	4.0500	3.5000	4.0000	-1.478%	15	77	-31.250%
2025-11-20	4.2500	4.2500	4.0600	4.0600	-7.727%	3	77	-32.266%
2025-11-18	4.2500	4.4000	4.2500	4.4000	0.000%	75	74	-37.500%