Dark

ENPH20261218C55
ENPH Dec 18 2026 55.00 Call (ENPH261218C00055000)
option OPRA

EOD

Sep 2, 2026

1.33+3.906%(+0.05)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.2800	1.3300	1.1000	1.3300	+3.906%	67	1,659	0.000%
2026-09-01	1.3000	1.3000	1.2200	1.2800	-25.146%	377	1,614	+3.906%
2026-08-31	1.6700	1.7100	1.4600	1.7100	-1.724%	59	1,274	-22.222%
2026-08-28	1.8400	1.8400	1.6800	1.7400	-21.973%	22	1,324	-23.563%
2026-08-27	2.2000	2.2300	2.2000	2.2300	+19.892%	4	1,328	-40.359%
2026-08-26	1.9600	1.9800	1.8600	1.8600	-14.286%	27	1,328	-28.495%
2026-08-25	1.9100	2.1700	1.9100	2.1700	+9.596%	92	1,332	-38.710%
2026-08-24	2.0200	2.1900	1.9100	1.9800	-17.500%	64	1,331	-32.828%
2026-08-21	2.4300	2.4800	2.2600	2.4000	+7.143%	40	1,297	-44.583%
2026-08-20	2.2400	2.2400	2.1900	2.2400	-10.400%	573	1,315	-40.625%
2026-08-19	2.4000	2.5000	2.4000	2.5000	+2.459%	5	1,414	-46.800%
2026-08-18	2.4400	2.4400	2.4400	2.4400	-7.925%	1	1,410	-45.492%
2026-08-17	3.1400	3.1400	2.6500	2.6500	-18.462%	11	1,409	-49.811%
2026-08-14	3.3000	3.3000	3.2500	3.2500	-13.333%	22	1,411	-59.077%
2026-08-12	3.7500	3.7500	3.7500	3.7500	-13.793%	5	1,396	-64.533%
2026-08-11	4.3500	4.3500	4.3500	4.3500	+6.098%	30	1,401	-69.425%
2026-08-10	4.2000	4.2000	4.1000	4.1000	+1.235%	5	1,373	-67.561%
2026-08-07	4.1500	4.1500	4.0500	4.0500	+1.250%	11	1,369	-67.160%
2026-08-05	5.0000	5.0000	4.0000	4.0000	-18.367%	19	1,363	-66.750%
2026-08-04	4.2000	5.4500	4.2000	4.9000	+32.432%	35	1,382	-72.857%
2026-08-03	4.0000	4.0000	3.6500	3.7000	+23.333%	28	1,385	-64.054%
2026-07-31	3.0000	3.0000	3.0000	3.0000	0.000%	33	1,382	-55.667%
2026-07-30	2.7000	3.0000	2.6200	3.0000	-1.639%	5	1,352	-55.667%
2026-07-29	2.9200	3.1000	2.9200	3.0500	-7.576%	28	1,348	-56.393%
2026-07-28	3.2900	3.3500	3.2500	3.3000	-4.348%	8	1,333	-59.697%
2026-07-27	3.6000	3.6000	3.2000	3.4500	-7.258%	68	1,332	-61.449%
2026-07-24	3.5000	3.7500	3.5000	3.7200	-11.429%	5	1,327	-64.247%
2026-07-23	4.4200	4.4200	4.2000	4.2000	-19.231%	83	1,324	-68.333%
2026-07-22	5.1900	5.2000	5.1900	5.2000	+0.971%	12	1,325	-74.423%
2026-07-20	5.1500	5.1500	5.1500	5.1500	-1.341%	2	1,313	-74.175%
2026-07-17	5.2200	5.2200	5.2200	5.2200	-24.892%	2	1,311	-74.521%
2026-07-15	7.0000	7.9000	6.9500	6.9500	-7.825%	17	1,313	-80.863%
2026-07-14	7.8500	7.8500	7.5300	7.5400	+10.073%	6	1,313	-82.361%
2026-07-13	6.3500	6.8500	6.3500	6.8500	+7.704%	13	1,308	-80.584%
2026-07-08	6.3600	6.3600	6.3600	6.3600	-4.217%	1	1,299	-79.088%
2026-07-07	6.6400	6.6400	6.6400	6.6400	-8.414%	1	1,300	-79.970%
2026-07-06	7.0000	7.2500	7.0000	7.2500	+2.401%	216	1,300	-81.655%
2026-07-02	8.0500	8.3000	7.0800	7.0800	-21.681%	55	1,089	-81.215%
2026-07-01	10.6000	10.6000	9.0400	9.0400	-7.282%	19	1,089	-85.288%
2026-06-30	10.0000	10.9000	9.7500	9.7500	+5.863%	23	1,077	-86.359%
2026-06-26	9.2100	9.2100	9.2100	9.2100	-3.560%	1	1,054	-85.559%
2026-06-24	9.5500	9.5500	9.5500	9.5500	+4.945%	1	1,053	-86.073%
2026-06-23	9.1000	9.1000	9.1000	9.1000	-30.534%	1	1,053	-85.385%
2026-06-22	12.5000	13.1000	12.5000	13.1000	+25.962%	3	1,052	-89.847%
2026-06-18	11.1500	11.1500	10.1500	10.4000	+7.438%	85	997	-87.212%
2026-06-17	11.0500	11.0500	9.6800	9.6800	-16.190%	5	997	-86.260%
2026-06-16	12.5900	12.5900	11.5500	11.5500	-7.600%	7	997	-88.485%
2026-06-15	13.9000	13.9000	11.6000	12.5000	+0.080%	58	997	-89.360%
2026-06-11	12.5000	12.5000	12.4900	12.4900	-6.442%	7	947	-89.351%
2026-06-09	15.1500	15.1500	11.1000	13.3500	-20.819%	29	941	-90.037%
2026-06-08	16.9700	17.1100	16.7000	16.8600	+5.112%	102	932	-92.112%
2026-06-05	19.7400	19.7400	15.9000	16.0400	-36.776%	79	995	-91.708%
2026-06-03	25.3700	25.3700	25.3700	25.3700	+2.713%	4	1,021	-94.758%
2026-06-02	24.7000	24.7000	24.7000	24.7000	+14.724%	1	1,025	-94.615%
2026-06-01	21.6000	21.6000	21.5300	21.5300	-12.515%	7	1,025	-93.823%
2026-05-29	27.8500	27.8900	24.6100	24.6100	-6.710%	8	1,022	-94.596%
2026-05-28	25.9500	26.3800	25.9500	26.3800	-3.968%	7	1,015	-94.958%
2026-05-27	27.2200	27.4700	27.2200	27.4700	+11.215%	12	1,008	-95.158%
2026-05-26	22.6000	24.7000	22.6000	24.7000	+15.421%	17	1,019	-94.615%
2026-05-22	21.3000	21.4500	20.3500	21.4000	+8.906%	10	1,038	-93.785%
2026-05-21	15.7000	20.9000	15.7000	19.6500	+46.971%	68	1,030	-93.232%
2026-05-20	13.3700	13.3700	13.3700	13.3700	+22.436%	44	1,030	-90.052%
2026-05-18	12.9000	12.9000	10.7800	10.9200	-16.000%	19	1,017	-87.821%
2026-05-15	8.4400	13.9500	8.4400	13.0000	+41.767%	51	1,017	-89.769%
2026-05-14	9.4100	10.1900	9.0300	9.1700	+53.601%	306	1,018	-85.496%
2026-05-13	5.7000	5.9700	5.7000	5.9700	+28.387%	5	828	-77.722%
2026-05-11	4.6500	4.6500	4.6500	4.6500	+43.077%	2	828	-71.398%
2026-05-08	3.2500	3.2500	3.2500	3.2500	-0.915%	4	826	-59.077%
2026-05-06	3.1000	3.2800	3.1000	3.2800	+9.333%	2	826	-59.451%
2026-05-05	2.6300	3.0000	2.6300	3.0000	+15.385%	163	827	-55.667%
2026-04-30	2.3800	2.6000	2.3800	2.6000	+28.713%	3	770	-48.846%
2026-04-29	2.2300	2.2300	2.0000	2.0200	-38.037%	27	767	-34.158%
2026-04-28	3.5700	3.5700	3.2600	3.2600	-9.945%	24	745	-59.202%
2026-04-27	3.6200	3.6200	3.6200	3.6200	-5.974%	3	746	-63.260%
2026-04-23	3.9700	3.9700	3.8500	3.8500	+28.333%	3	749	-65.455%
2026-04-20	2.3000	3.0000	2.2000	3.0000	+31.579%	4	749	-55.667%
2026-04-17	2.6200	2.6200	2.2800	2.2800	-8.065%	14	748	-41.667%
2026-04-15	2.4800	2.4800	2.4800	2.4800	+5.532%	2	745	-46.371%
2026-04-14	2.5300	2.5300	2.3500	2.3500	+6.818%	2	747	-43.404%
2026-04-13	2.2000	2.2000	2.2000	2.2000	+1.852%	1	747	-39.545%
2026-04-10	2.1900	2.1900	2.1600	2.1600	-8.861%	2	747	-38.426%
2026-04-09	2.3700	2.3700	2.3700	2.3700	-14.130%	4	746	-43.882%
2026-04-08	3.0100	3.0100	2.7600	2.7600	-7.071%	6	742	-51.812%
2026-04-07	2.9700	2.9700	2.9700	2.9700	-6.604%	5	739	-55.219%
2026-04-06	3.4000	3.4000	3.1800	3.1800	-19.494%	2	734	-58.176%
2026-03-31	3.8000	3.9500	3.8000	3.9500	-13.567%	15	735	-66.329%
2026-03-30	4.6000	4.6000	4.5700	4.5700	-8.048%	4	746	-70.897%
2026-03-27	5.2000	5.2000	4.9700	4.9700	-18.525%	4	749	-73.239%
2026-03-25	6.1000	6.1000	6.1000	6.1000	0.000%	5	752	-78.197%
2026-03-24	5.8000	6.1000	5.8000	6.1000	-3.937%	12	747	-78.197%
2026-03-19	6.3500	6.3500	6.3500	6.3500	-16.447%	1	757	-79.055%
2026-03-17	7.4500	7.6500	7.4500	7.6000	-6.748%	126	758	-82.500%
2026-03-16	8.1500	8.1500	8.1500	8.1500	+10.284%	1	665	-83.681%
2026-03-13	7.3900	7.3900	7.3900	7.3900	-11.391%	1	665	-82.003%
2026-03-11	8.3400	8.3400	8.3400	8.3400	+20.000%	1	664	-84.053%
2026-03-10	6.9000	6.9500	6.7000	6.9500	+14.876%	3	665	-80.863%
2026-03-09	6.0500	6.0500	6.0500	6.0500	+0.332%	5	665	-78.017%
2026-03-06	5.7500	6.0300	5.7500	6.0300	-15.070%	4	665	-77.944%
2026-03-03	7.1000	7.1000	7.1000	7.1000	-7.792%	1	661	-81.268%
2026-03-02	7.9000	7.9000	7.6000	7.7000	+20.879%	255	660	-82.727%
2026-02-27	6.3700	6.3700	6.1500	6.3700	-37.179%	16	420	-79.121%
2026-02-25	11.1200	11.1200	9.8700	10.1400	-3.886%	8	406	-86.884%
2026-02-24	10.2200	10.5500	10.2200	10.5500	+31.875%	6	406	-87.393%
2026-02-19	8.0000	8.0000	8.0000	8.0000	-8.152%	4	400	-83.375%
2026-02-18	8.7100	8.7100	8.7100	8.7100	+2.955%	13	400	-84.730%
2026-02-17	8.0000	8.4600	8.0000	8.4600	+11.316%	11	387	-84.279%
2026-02-12	8.5500	8.5500	7.6000	7.6000	-27.757%	6	377	-82.500%
2026-02-11	10.5200	10.5200	10.5200	10.5200	-8.282%	12	376	-87.357%
2026-02-10	11.4700	11.4700	11.4700	11.4700	+7.397%	12	388	-88.405%
2026-02-06	11.4500	11.6000	9.9000	10.6800	-0.187%	19	376	-87.547%
2026-02-05	10.7000	10.7000	10.7000	10.7000	-13.290%	2	360	-87.570%
2026-02-04	10.1800	13.0500	10.1800	12.3400	+173.009%	43	358	-89.222%
2026-02-03	5.0300	5.0300	4.1500	4.5200	+5.607%	257	317	-70.575%
2026-02-02	4.2800	4.2800	4.2800	4.2800	-7.158%	4	76	-68.925%
2026-01-30	4.6000	4.6600	4.3700	4.6100	-22.910%	68	72	-71.150%
2026-01-28	5.9800	5.9800	5.9800	5.9800	+1.184%	1	4	-77.759%
2026-01-26	5.9100	5.9100	5.9100	5.9100	0.000%	2	3	-77.496%