Dark

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

EOD

Jul 16, 2026

6.75-19.643%(-1.65)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	7.7000	7.7000	6.7200	6.7500	-19.643%	38	1,594	0.000%
2026-07-15	9.1000	9.1000	8.2500	8.4000	-4.762%	16	1,610	-19.643%
2026-07-14	8.9600	8.9600	8.8200	8.8200	+11.646%	9	1,610	-23.469%
2026-07-13	8.0300	8.0300	7.9000	7.9000	-17.450%	76	1,611	-14.557%
2026-07-10	9.0000	9.6000	9.0000	9.5700	+6.333%	76	1,610	-29.467%
2026-07-09	9.0000	9.0000	9.0000	9.0000	+28.571%	3	1,610	-25.000%
2026-07-08	7.2000	7.2000	7.0000	7.0000	-9.794%	2	1,607	-3.571%
2026-07-07	8.9000	8.9000	7.7600	7.7600	-17.797%	5	1,607	-13.015%
2026-07-06	8.0000	9.6500	8.0000	9.4400	+12.381%	35	1,606	-28.496%
2026-07-02	10.5000	10.5000	8.2000	8.4000	-23.288%	97	1,581	-19.643%
2026-07-01	12.2900	12.2900	10.0000	10.9500	-17.669%	49	1,581	-38.356%
2026-06-30	14.6600	14.6600	12.1200	13.3000	+31.034%	11	1,577	-49.248%
2026-06-29	10.9700	10.9800	9.7500	10.1500	-2.404%	23	1,577	-33.498%
2026-06-26	11.5000	11.5000	10.4000	10.4000	-4.762%	101	1,576	-35.096%
2026-06-24	11.6500	11.6500	10.9200	10.9200	-7.848%	19	1,575	-38.187%
2026-06-23	11.8500	11.8500	11.8500	11.8500	-16.490%	20	1,590	-43.038%
2026-06-22	15.2300	15.2300	14.1900	14.1900	+1.357%	6	1,590	-52.431%
2026-06-18	13.0300	14.0000	13.0000	14.0000	+14.754%	33	1,564	-51.786%
2026-06-17	12.5500	13.0000	12.2000	12.2000	-8.271%	44	1,564	-44.672%
2026-06-16	13.3000	13.3000	13.3000	13.3000	-8.022%	1	1,564	-49.248%
2026-06-15	13.4000	14.5000	13.4000	14.4600	-4.238%	16	1,564	-53.320%
2026-06-11	15.0500	15.1000	15.0500	15.1000	-0.396%	4	1,564	-55.298%
2026-06-10	15.2800	15.2800	15.1600	15.1600	+2.088%	7	1,567	-55.475%
2026-06-09	17.9100	17.9100	12.8900	14.8500	-19.293%	37	1,568	-54.545%
2026-06-08	19.7000	19.7000	18.4000	18.4000	0.000%	70	1,571	-63.315%
2026-06-05	22.3000	22.3000	18.2000	18.4000	-29.094%	17	1,571	-63.315%
2026-06-04	25.9500	25.9500	25.9500	25.9500	-8.077%	1	1,571	-73.988%
2026-06-03	29.1100	29.1100	28.2300	28.2300	-7.594%	5	1,571	-76.089%
2026-06-02	25.9600	30.8900	25.8900	30.5500	+28.957%	56	1,575	-77.905%
2026-06-01	23.7800	23.7800	22.9000	23.6900	-15.453%	13	1,546	-71.507%
2026-05-29	28.0200	28.0200	26.3900	28.0200	-6.382%	5	1,538	-75.910%
2026-05-28	30.0200	30.0200	29.9300	29.9300	-1.058%	2	1,538	-77.447%
2026-05-27	26.2000	30.2500	26.2000	30.2500	+14.497%	361	1,536	-77.686%
2026-05-26	25.1000	27.6500	25.1000	26.4200	+11.242%	15	1,563	-74.451%
2026-05-22	21.5600	24.3500	21.5600	23.7500	+5.979%	20	1,582	-71.579%
2026-05-21	17.1000	22.4100	17.0300	22.4100	+46.951%	22	1,592	-69.880%
2026-05-20	13.2000	15.3300	13.2000	15.2500	+39.269%	16	1,592	-55.738%
2026-05-19	11.6800	11.6800	10.5300	10.9500	-15.444%	67	1,609	-38.356%
2026-05-18	14.5800	14.5800	11.8500	12.9500	-15.800%	169	1,609	-47.876%
2026-05-15	11.7000	15.3800	11.7000	15.3800	+34.912%	385	1,609	-56.112%
2026-05-14	6.4000	12.6000	6.4000	11.4000	+54.681%	84	1,576	-40.789%
2026-05-13	5.8000	7.3700	5.8000	7.3700	+47.400%	92	1,545	-8.412%
2026-05-12	4.6500	5.0000	4.4200	5.0000	-12.281%	28	1,545	+35.000%
2026-05-11	5.6000	5.7000	5.6000	5.7000	+30.435%	15	1,545	+18.421%
2026-05-08	4.4000	4.4000	4.0500	4.3700	+6.585%	31	1,555	+54.462%
2026-05-06	3.9900	4.1000	3.9900	4.1000	-2.381%	2	1,555	+64.634%
2026-05-05	3.7500	4.4000	3.7000	4.2000	+44.828%	130	1,553	+60.714%
2026-05-04	3.0500	3.1500	2.9000	2.9000	-17.614%	305	1,555	+132.759%
2026-05-01	3.4000	3.6500	3.2000	3.5200	+3.226%	57	1,241	+91.761%
2026-04-30	3.1000	3.4500	3.1000	3.4100	+33.725%	16	1,241	+97.947%
2026-04-29	3.3000	3.3000	2.5500	2.5500	-39.286%	43	1,239	+164.706%
2026-04-28	4.4000	4.4500	3.9500	4.2000	-10.064%	82	1,240	+60.714%
2026-04-27	4.5900	4.6700	4.5900	4.6700	-4.303%	3	1,272	+44.540%
2026-04-23	4.8800	4.8800	4.8800	4.8800	+8.444%	1	1,275	+38.320%
2026-04-22	4.0500	4.5000	4.0500	4.5000	-1.099%	34	1,274	+50.000%
2026-04-21	4.1800	4.5500	4.1800	4.5500	+26.389%	15	1,263	+48.352%
2026-04-20	3.6000	3.6000	3.6000	3.6000	+9.091%	1	1,263	+87.500%
2026-04-17	3.3000	3.3000	3.3000	3.3000	+6.109%	1	1,262	+104.545%
2026-04-16	3.1100	3.1100	3.1100	3.1100	-15.946%	10	1,262	+117.042%
2026-04-15	3.2000	3.7000	3.2000	3.7000	+21.311%	13	1,262	+82.432%
2026-04-14	3.2500	3.2500	3.0300	3.0500	-1.613%	23	1,270	+121.311%
2026-04-13	3.1000	3.1000	3.1000	3.1000	+10.320%	20	1,259	+117.742%
2026-04-10	2.8100	2.8100	2.8100	2.8100	-9.355%	1	1,259	+140.214%
2026-04-09	2.9700	3.1000	2.9700	3.1000	-6.627%	24	1,260	+117.742%
2026-04-08	3.9000	3.9000	3.3200	3.3200	+0.606%	10	1,260	+103.313%
2026-04-07	3.1100	3.3000	3.1000	3.3000	-14.286%	12	1,263	+104.545%
2026-04-06	4.1500	4.1500	3.8500	3.8500	-23.307%	17	1,258	+75.325%
2026-04-02	5.0000	5.0200	5.0000	5.0200	-10.993%	8	1,270	+34.462%
2026-04-01	5.8000	5.8000	5.6400	5.6400	+0.714%	3	1,270	+19.681%
2026-03-31	5.0400	5.6000	5.0400	5.6000	+18.393%	4	1,268	+20.536%
2026-03-30	5.3500	5.4600	4.6000	4.7300	-22.076%	246	1,265	+42.706%
2026-03-27	6.2700	6.2700	6.0700	6.0700	-17.973%	6	1,296	+11.203%
2026-03-26	7.9500	7.9500	7.4000	7.4000	-5.972%	112	1,302	-8.784%
2026-03-25	7.3500	8.0000	7.3500	7.8700	+4.933%	4	1,301	-14.231%
2026-03-24	7.3800	7.5000	7.3800	7.5000	-19.528%	8	1,301	-10.000%
2026-03-20	9.0000	9.9700	9.0000	9.3200	+0.323%	16	1,296	-27.575%
2026-03-19	8.0500	9.2900	7.7500	9.2900	+2.088%	14	1,290	-27.341%
2026-03-17	9.3600	9.3600	9.1000	9.1000	-4.211%	3	1,278	-25.824%
2026-03-16	9.7800	9.7800	9.5000	9.5000	+4.281%	3	1,279	-28.947%
2026-03-13	8.6700	9.1700	8.6700	9.1100	+13.733%	3	1,279	-25.906%
2026-03-12	8.0100	8.0100	8.0100	8.0100	-8.142%	1	1,278	-15.730%
2026-03-10	8.5900	8.7200	8.5900	8.7200	+35.194%	9	1,277	-22.592%
2026-03-09	7.2300	7.5000	6.4500	6.4500	-16.234%	112	1,268	+4.651%
2026-03-05	7.7000	7.7000	7.7000	7.7000	-7.784%	12	1,246	-12.338%
2026-03-04	8.3500	8.3500	8.3500	8.3500	-0.949%	10	1,234	-19.162%
2026-03-03	8.4700	8.4700	8.4300	8.4300	-9.646%	9	1,229	-19.929%
2026-03-02	9.6500	9.8000	9.1000	9.3300	+15.901%	925	1,220	-27.653%
2026-02-27	8.0500	8.0500	8.0500	8.0500	-22.819%	1	355	-16.149%
2026-02-26	10.9000	10.9000	10.4300	10.4300	-18.196%	5	355	-35.283%
2026-02-25	12.3000	12.8300	12.3000	12.7500	+3.239%	10	349	-47.059%
2026-02-24	11.2900	12.9000	10.7500	12.3500	+17.731%	267	349	-45.344%
2026-02-17	9.0100	10.4900	9.0100	10.4900	+15.275%	7	195	-35.653%
2026-02-13	9.1000	9.1000	9.1000	9.1000	-2.151%	1	194	-25.824%
2026-02-12	10.5700	10.6500	9.3000	9.3000	-20.513%	20	194	-27.419%
2026-02-11	11.7000	11.7000	11.7000	11.7000	-9.583%	44	193	-42.308%
2026-02-10	12.9400	12.9400	12.9400	12.9400	+4.608%	10	149	-47.836%
2026-02-09	12.3800	12.3800	12.3700	12.3700	-3.735%	5	144	-45.432%
2026-02-06	12.7500	13.1300	11.7500	12.8500	+9.642%	30	139	-47.471%
2026-02-05	10.9600	11.7500	10.9600	11.7200	-20.650%	12	119	-42.406%
2026-02-04	14.0000	14.8500	13.0200	14.7700	+161.879%	59	125	-54.299%
2026-02-03	5.6200	5.6400	5.6200	5.6400	+5.421%	6	89	+19.681%
2026-02-02	5.1700	5.3500	5.0700	5.3500	-16.406%	66	90	+26.168%
2026-01-30	6.4000	6.4000	6.4000	6.4000	+7.563%	1	42	+5.469%
2026-01-29	6.7000	6.7000	5.9500	5.9500	-18.493%	8	43	+13.445%
2026-01-27	6.6000	7.3000	6.6000	7.3000	+4.286%	5	43	-7.534%
2026-01-26	7.0000	7.0500	6.7300	7.0000	-18.320%	5	41	-3.571%
2026-01-23	8.2000	8.5700	8.2000	8.5700	+14.572%	28	37	-21.237%
2026-01-22	7.2500	7.6500	7.2200	7.4800	+45.243%	38	50	-9.759%
2026-01-21	5.0100	5.1500	5.0100	5.1500	+9.574%	2	18	+31.068%
2026-01-20	4.9000	4.9000	4.7000	4.7000	-10.134%	4	17	+43.617%
2026-01-16	5.2300	5.2300	5.2300	5.2300	-2.243%	1	17	+29.063%
2026-01-15	5.3500	5.3500	5.3500	5.3500	-3.255%	1	17	+26.168%
2026-01-14	5.7500	5.7500	5.5300	5.5300	+4.537%	2	17	+22.061%
2026-01-13	5.2900	5.2900	5.2900	5.2900	-11.833%	1	16	+27.599%
2026-01-12	6.0000	6.0000	6.0000	6.0000	+13.208%	1	16	+12.500%
2026-01-08	5.3000	5.3000	5.3000	5.3000	+12.766%	2	15	+27.358%
2026-01-07	4.7000	4.7000	4.7000	4.7000	0.000%	13	13	+43.617%