Dark

ENPH20261218C50
ENPH Dec 18 2026 50.00 Call (ENPH261218C00050000)
option OPRA

EOD

Sep 2, 2026

1.750.000%(0.00)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.8800	2.0000	1.5800	1.7500	0.000%	233	2,442	0.000%
2026-09-01	1.9900	1.9900	1.7400	1.7500	-18.224%	55	2,304	0.000%
2026-08-31	2.1900	2.2200	2.0800	2.1400	-10.460%	85	2,353	-18.224%
2026-08-28	2.7200	2.7200	2.3500	2.3900	-23.885%	32	2,340	-26.778%
2026-08-27	2.9500	3.2500	2.9000	3.1400	+4.667%	106	2,340	-44.268%
2026-08-26	2.6100	3.0000	2.6000	3.0000	+9.091%	40	2,360	-41.667%
2026-08-25	2.7800	2.8700	2.7000	2.7500	+2.996%	19	2,370	-36.364%
2026-08-24	2.9000	2.9900	2.6700	2.6700	-17.846%	71	2,355	-34.457%
2026-08-21	3.3000	3.4000	3.1500	3.2500	+8.333%	43	2,316	-46.154%
2026-08-20	3.0000	3.0000	2.9800	3.0000	-7.692%	68	2,296	-41.667%
2026-08-19	3.1500	3.4100	3.1500	3.2500	+10.544%	28	2,254	-46.154%
2026-08-18	3.1400	3.1800	2.9400	2.9400	-14.783%	47	2,266	-40.476%
2026-08-17	3.7300	3.7500	3.4500	3.4500	-18.824%	131	2,258	-49.275%
2026-08-14	4.6000	4.6000	4.2500	4.2500	-4.063%	4	2,345	-58.824%
2026-08-13	4.5500	4.5500	4.4000	4.4300	-9.592%	348	2,344	-60.497%
2026-08-12	5.2000	5.2500	4.9000	4.9000	-9.259%	104	2,350	-64.286%
2026-08-11	5.4500	5.4500	5.3000	5.4000	+1.887%	45	2,350	-67.593%
2026-08-10	5.8100	5.8100	5.3000	5.3000	-7.018%	7	2,386	-66.981%
2026-08-07	6.0000	6.0000	5.2000	5.7000	+20.000%	380	2,379	-69.298%
2026-08-06	4.6800	5.3000	4.6800	4.7500	-5.000%	122	2,420	-63.158%
2026-08-05	6.0500	6.1500	5.0000	5.0000	-22.481%	21	2,317	-65.000%
2026-08-04	5.2500	6.4500	5.2500	6.4500	+31.633%	86	2,298	-72.868%
2026-08-03	4.4500	4.9000	4.2500	4.9000	+16.945%	712	2,322	-64.286%
2026-07-31	4.0000	4.2000	3.9500	4.1900	+20.749%	123	1,907	-58.234%
2026-07-30	3.5600	3.7800	3.4700	3.4700	+0.872%	10	1,821	-49.568%
2026-07-29	4.5000	4.5000	3.4400	3.4400	-18.095%	228	1,821	-49.128%
2026-07-28	4.1500	4.4000	3.9000	4.2000	-14.460%	1,268	1,999	-58.333%
2026-07-27	4.5400	4.9900	4.2000	4.9100	+7.912%	244	1,776	-64.358%
2026-07-24	5.2500	5.7000	4.2600	4.5500	-11.650%	73	1,588	-61.538%
2026-07-23	5.5500	5.5500	5.0500	5.1500	-14.167%	15	1,592	-66.019%
2026-07-22	6.1000	6.3300	6.0000	6.0000	-5.956%	107	1,602	-70.833%
2026-07-21	6.1000	6.4700	6.1000	6.3800	+0.790%	21	1,596	-72.571%
2026-07-20	6.7100	6.7800	6.1500	6.3300	-6.222%	11	1,590	-72.354%
2026-07-17	6.2500	6.9000	6.1500	6.7500	0.000%	39	1,588	-74.074%
2026-07-16	7.7000	7.7000	6.7200	6.7500	-19.643%	38	1,594	-74.074%
2026-07-15	9.1000	9.1000	8.2500	8.4000	-4.762%	16	1,610	-79.167%
2026-07-14	8.9600	8.9600	8.8200	8.8200	+11.646%	9	1,610	-80.159%
2026-07-13	8.0300	8.0300	7.9000	7.9000	-17.450%	76	1,611	-77.848%
2026-07-10	9.0000	9.6000	9.0000	9.5700	+6.333%	76	1,610	-81.714%
2026-07-09	9.0000	9.0000	9.0000	9.0000	+28.571%	3	1,610	-80.556%
2026-07-08	7.2000	7.2000	7.0000	7.0000	-9.794%	2	1,607	-75.000%
2026-07-07	8.9000	8.9000	7.7600	7.7600	-17.797%	5	1,607	-77.448%
2026-07-06	8.0000	9.6500	8.0000	9.4400	+12.381%	35	1,606	-81.462%
2026-07-02	10.5000	10.5000	8.2000	8.4000	-23.288%	97	1,581	-79.167%
2026-07-01	12.2900	12.2900	10.0000	10.9500	-17.669%	49	1,581	-84.018%
2026-06-30	14.6600	14.6600	12.1200	13.3000	+31.034%	11	1,577	-86.842%
2026-06-29	10.9700	10.9800	9.7500	10.1500	-2.404%	23	1,577	-82.759%
2026-06-26	11.5000	11.5000	10.4000	10.4000	-4.762%	101	1,576	-83.173%
2026-06-24	11.6500	11.6500	10.9200	10.9200	-7.848%	19	1,575	-83.974%
2026-06-23	11.8500	11.8500	11.8500	11.8500	-16.490%	20	1,590	-85.232%
2026-06-22	15.2300	15.2300	14.1900	14.1900	+1.357%	6	1,590	-87.667%
2026-06-18	13.0300	14.0000	13.0000	14.0000	+14.754%	33	1,564	-87.500%
2026-06-17	12.5500	13.0000	12.2000	12.2000	-8.271%	44	1,564	-85.656%
2026-06-16	13.3000	13.3000	13.3000	13.3000	-8.022%	1	1,564	-86.842%
2026-06-15	13.4000	14.5000	13.4000	14.4600	-4.238%	16	1,564	-87.898%
2026-06-11	15.0500	15.1000	15.0500	15.1000	-0.396%	4	1,564	-88.411%
2026-06-10	15.2800	15.2800	15.1600	15.1600	+2.088%	7	1,567	-88.456%
2026-06-09	17.9100	17.9100	12.8900	14.8500	-19.293%	37	1,568	-88.215%
2026-06-08	19.7000	19.7000	18.4000	18.4000	0.000%	70	1,571	-90.489%
2026-06-05	22.3000	22.3000	18.2000	18.4000	-29.094%	17	1,571	-90.489%
2026-06-04	25.9500	25.9500	25.9500	25.9500	-8.077%	1	1,571	-93.256%
2026-06-03	29.1100	29.1100	28.2300	28.2300	-7.594%	5	1,571	-93.801%
2026-06-02	25.9600	30.8900	25.8900	30.5500	+28.957%	56	1,575	-94.272%
2026-06-01	23.7800	23.7800	22.9000	23.6900	-15.453%	13	1,546	-92.613%
2026-05-29	28.0200	28.0200	26.3900	28.0200	-6.382%	5	1,538	-93.754%
2026-05-28	30.0200	30.0200	29.9300	29.9300	-1.058%	2	1,538	-94.153%
2026-05-27	26.2000	30.2500	26.2000	30.2500	+14.497%	361	1,536	-94.215%
2026-05-26	25.1000	27.6500	25.1000	26.4200	+11.242%	15	1,563	-93.376%
2026-05-22	21.5600	24.3500	21.5600	23.7500	+5.979%	20	1,582	-92.632%
2026-05-21	17.1000	22.4100	17.0300	22.4100	+46.951%	22	1,592	-92.191%
2026-05-20	13.2000	15.3300	13.2000	15.2500	+39.269%	16	1,592	-88.525%
2026-05-19	11.6800	11.6800	10.5300	10.9500	-15.444%	67	1,609	-84.018%
2026-05-18	14.5800	14.5800	11.8500	12.9500	-15.800%	169	1,609	-86.486%
2026-05-15	11.7000	15.3800	11.7000	15.3800	+34.912%	385	1,609	-88.622%
2026-05-14	6.4000	12.6000	6.4000	11.4000	+54.681%	84	1,576	-84.649%
2026-05-13	5.8000	7.3700	5.8000	7.3700	+47.400%	92	1,545	-76.255%
2026-05-12	4.6500	5.0000	4.4200	5.0000	-12.281%	28	1,545	-65.000%
2026-05-11	5.6000	5.7000	5.6000	5.7000	+30.435%	15	1,545	-69.298%
2026-05-08	4.4000	4.4000	4.0500	4.3700	+6.585%	31	1,555	-59.954%
2026-05-06	3.9900	4.1000	3.9900	4.1000	-2.381%	2	1,555	-57.317%
2026-05-05	3.7500	4.4000	3.7000	4.2000	+44.828%	130	1,553	-58.333%
2026-05-04	3.0500	3.1500	2.9000	2.9000	-17.614%	305	1,555	-39.655%
2026-05-01	3.4000	3.6500	3.2000	3.5200	+3.226%	57	1,241	-50.284%
2026-04-30	3.1000	3.4500	3.1000	3.4100	+33.725%	16	1,241	-48.680%
2026-04-29	3.3000	3.3000	2.5500	2.5500	-39.286%	43	1,239	-31.373%
2026-04-28	4.4000	4.4500	3.9500	4.2000	-10.064%	82	1,240	-58.333%
2026-04-27	4.5900	4.6700	4.5900	4.6700	-4.303%	3	1,272	-62.527%
2026-04-23	4.8800	4.8800	4.8800	4.8800	+8.444%	1	1,275	-64.139%
2026-04-22	4.0500	4.5000	4.0500	4.5000	-1.099%	34	1,274	-61.111%
2026-04-21	4.1800	4.5500	4.1800	4.5500	+26.389%	15	1,263	-61.538%
2026-04-20	3.6000	3.6000	3.6000	3.6000	+9.091%	1	1,263	-51.389%
2026-04-17	3.3000	3.3000	3.3000	3.3000	+6.109%	1	1,262	-46.970%
2026-04-16	3.1100	3.1100	3.1100	3.1100	-15.946%	10	1,262	-43.730%
2026-04-15	3.2000	3.7000	3.2000	3.7000	+21.311%	13	1,262	-52.703%
2026-04-14	3.2500	3.2500	3.0300	3.0500	-1.613%	23	1,270	-42.623%
2026-04-13	3.1000	3.1000	3.1000	3.1000	+10.320%	20	1,259	-43.548%
2026-04-10	2.8100	2.8100	2.8100	2.8100	-9.355%	1	1,259	-37.722%
2026-04-09	2.9700	3.1000	2.9700	3.1000	-6.627%	24	1,260	-43.548%
2026-04-08	3.9000	3.9000	3.3200	3.3200	+0.606%	10	1,260	-47.289%
2026-04-07	3.1100	3.3000	3.1000	3.3000	-14.286%	12	1,263	-46.970%
2026-04-06	4.1500	4.1500	3.8500	3.8500	-23.307%	17	1,258	-54.545%
2026-04-02	5.0000	5.0200	5.0000	5.0200	-10.993%	8	1,270	-65.139%
2026-04-01	5.8000	5.8000	5.6400	5.6400	+0.714%	3	1,270	-68.972%
2026-03-31	5.0400	5.6000	5.0400	5.6000	+18.393%	4	1,268	-68.750%
2026-03-30	5.3500	5.4600	4.6000	4.7300	-22.076%	246	1,265	-63.002%
2026-03-27	6.2700	6.2700	6.0700	6.0700	-17.973%	6	1,296	-71.170%
2026-03-26	7.9500	7.9500	7.4000	7.4000	-5.972%	112	1,302	-76.351%
2026-03-25	7.3500	8.0000	7.3500	7.8700	+4.933%	4	1,301	-77.764%
2026-03-24	7.3800	7.5000	7.3800	7.5000	-19.528%	8	1,301	-76.667%
2026-03-20	9.0000	9.9700	9.0000	9.3200	+0.323%	16	1,296	-81.223%
2026-03-19	8.0500	9.2900	7.7500	9.2900	+2.088%	14	1,290	-81.163%
2026-03-17	9.3600	9.3600	9.1000	9.1000	-4.211%	3	1,278	-80.769%
2026-03-16	9.7800	9.7800	9.5000	9.5000	+4.281%	3	1,279	-81.579%
2026-03-13	8.6700	9.1700	8.6700	9.1100	+13.733%	3	1,279	-80.790%
2026-03-12	8.0100	8.0100	8.0100	8.0100	-8.142%	1	1,278	-78.152%
2026-03-10	8.5900	8.7200	8.5900	8.7200	+35.194%	9	1,277	-79.931%
2026-03-09	7.2300	7.5000	6.4500	6.4500	-16.234%	112	1,268	-72.868%
2026-03-05	7.7000	7.7000	7.7000	7.7000	-7.784%	12	1,246	-77.273%
2026-03-04	8.3500	8.3500	8.3500	8.3500	-0.949%	10	1,234	-79.042%
2026-03-03	8.4700	8.4700	8.4300	8.4300	-9.646%	9	1,229	-79.241%
2026-03-02	9.6500	9.8000	9.1000	9.3300	+15.901%	925	1,220	-81.243%
2026-02-27	8.0500	8.0500	8.0500	8.0500	-22.819%	1	355	-78.261%
2026-02-26	10.9000	10.9000	10.4300	10.4300	-18.196%	5	355	-83.221%
2026-02-25	12.3000	12.8300	12.3000	12.7500	+3.239%	10	349	-86.275%
2026-02-24	11.2900	12.9000	10.7500	12.3500	+17.731%	267	349	-85.830%
2026-02-17	9.0100	10.4900	9.0100	10.4900	+15.275%	7	195	-83.317%
2026-02-13	9.1000	9.1000	9.1000	9.1000	-2.151%	1	194	-80.769%
2026-02-12	10.5700	10.6500	9.3000	9.3000	-20.513%	20	194	-81.183%
2026-02-11	11.7000	11.7000	11.7000	11.7000	-9.583%	44	193	-85.043%
2026-02-10	12.9400	12.9400	12.9400	12.9400	+4.608%	10	149	-86.476%
2026-02-09	12.3800	12.3800	12.3700	12.3700	-3.735%	5	144	-85.853%
2026-02-06	12.7500	13.1300	11.7500	12.8500	+9.642%	30	139	-86.381%
2026-02-05	10.9600	11.7500	10.9600	11.7200	-20.650%	12	119	-85.068%
2026-02-04	14.0000	14.8500	13.0200	14.7700	+161.879%	59	125	-88.152%
2026-02-03	5.6200	5.6400	5.6200	5.6400	+5.421%	6	89	-68.972%
2026-02-02	5.1700	5.3500	5.0700	5.3500	-16.406%	66	90	-67.290%
2026-01-30	6.4000	6.4000	6.4000	6.4000	+7.563%	1	42	-72.656%
2026-01-29	6.7000	6.7000	5.9500	5.9500	-18.493%	8	43	-70.588%
2026-01-27	6.6000	7.3000	6.6000	7.3000	+4.286%	5	43	-76.027%
2026-01-26	7.0000	7.0500	6.7300	7.0000	-18.320%	5	41	-75.000%
2026-01-23	8.2000	8.5700	8.2000	8.5700	+14.572%	28	37	-79.580%
2026-01-22	7.2500	7.6500	7.2200	7.4800	+45.243%	38	50	-76.604%
2026-01-21	5.0100	5.1500	5.0100	5.1500	+9.574%	2	18	-66.019%
2026-01-20	4.9000	4.9000	4.7000	4.7000	-10.134%	4	17	-62.766%
2026-01-16	5.2300	5.2300	5.2300	5.2300	-2.243%	1	17	-66.539%
2026-01-15	5.3500	5.3500	5.3500	5.3500	-3.255%	1	17	-67.290%
2026-01-14	5.7500	5.7500	5.5300	5.5300	+4.537%	2	17	-68.354%
2026-01-13	5.2900	5.2900	5.2900	5.2900	-11.833%	1	16	-66.919%
2026-01-12	6.0000	6.0000	6.0000	6.0000	+13.208%	1	16	-70.833%
2026-01-08	5.3000	5.3000	5.3000	5.3000	+12.766%	2	15	-66.981%
2026-01-07	4.7000	4.7000	4.7000	4.7000	0.000%	13	13	-62.766%