Dark

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

EOD

Jul 15, 2026

6.95-7.825%(-0.59)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	7.0000	7.9000	6.9500	6.9500	-7.825%	17	1,313	0.000%
2026-07-14	7.8500	7.8500	7.5300	7.5400	+10.073%	6	1,313	-7.825%
2026-07-13	6.3500	6.8500	6.3500	6.8500	+7.704%	13	1,308	+1.460%
2026-07-08	6.3600	6.3600	6.3600	6.3600	-4.217%	1	1,299	+9.277%
2026-07-07	6.6400	6.6400	6.6400	6.6400	-8.414%	1	1,300	+4.669%
2026-07-06	7.0000	7.2500	7.0000	7.2500	+2.401%	216	1,300	-4.138%
2026-07-02	8.0500	8.3000	7.0800	7.0800	-21.681%	55	1,089	-1.836%
2026-07-01	10.6000	10.6000	9.0400	9.0400	-7.282%	19	1,089	-23.119%
2026-06-30	10.0000	10.9000	9.7500	9.7500	+5.863%	23	1,077	-28.718%
2026-06-26	9.2100	9.2100	9.2100	9.2100	-3.560%	1	1,054	-24.539%
2026-06-24	9.5500	9.5500	9.5500	9.5500	+4.945%	1	1,053	-27.225%
2026-06-23	9.1000	9.1000	9.1000	9.1000	-30.534%	1	1,053	-23.626%
2026-06-22	12.5000	13.1000	12.5000	13.1000	+25.962%	3	1,052	-46.947%
2026-06-18	11.1500	11.1500	10.1500	10.4000	+7.438%	85	997	-33.173%
2026-06-17	11.0500	11.0500	9.6800	9.6800	-16.190%	5	997	-28.202%
2026-06-16	12.5900	12.5900	11.5500	11.5500	-7.600%	7	997	-39.827%
2026-06-15	13.9000	13.9000	11.6000	12.5000	+0.080%	58	997	-44.400%
2026-06-11	12.5000	12.5000	12.4900	12.4900	-6.442%	7	947	-44.355%
2026-06-09	15.1500	15.1500	11.1000	13.3500	-20.819%	29	941	-47.940%
2026-06-08	16.9700	17.1100	16.7000	16.8600	+5.112%	102	932	-58.778%
2026-06-05	19.7400	19.7400	15.9000	16.0400	-36.776%	79	995	-56.671%
2026-06-03	25.3700	25.3700	25.3700	25.3700	+2.713%	4	1,021	-72.605%
2026-06-02	24.7000	24.7000	24.7000	24.7000	+14.724%	1	1,025	-71.862%
2026-06-01	21.6000	21.6000	21.5300	21.5300	-12.515%	7	1,025	-67.719%
2026-05-29	27.8500	27.8900	24.6100	24.6100	-6.710%	8	1,022	-71.759%
2026-05-28	25.9500	26.3800	25.9500	26.3800	-3.968%	7	1,015	-73.654%
2026-05-27	27.2200	27.4700	27.2200	27.4700	+11.215%	12	1,008	-74.700%
2026-05-26	22.6000	24.7000	22.6000	24.7000	+15.421%	17	1,019	-71.862%
2026-05-22	21.3000	21.4500	20.3500	21.4000	+8.906%	10	1,038	-67.523%
2026-05-21	15.7000	20.9000	15.7000	19.6500	+46.971%	68	1,030	-64.631%
2026-05-20	13.3700	13.3700	13.3700	13.3700	+22.436%	44	1,030	-48.018%
2026-05-18	12.9000	12.9000	10.7800	10.9200	-16.000%	19	1,017	-36.355%
2026-05-15	8.4400	13.9500	8.4400	13.0000	+41.767%	51	1,017	-46.538%
2026-05-14	9.4100	10.1900	9.0300	9.1700	+53.601%	306	1,018	-24.209%
2026-05-13	5.7000	5.9700	5.7000	5.9700	+28.387%	5	828	+16.415%
2026-05-11	4.6500	4.6500	4.6500	4.6500	+43.077%	2	828	+49.462%
2026-05-08	3.2500	3.2500	3.2500	3.2500	-0.915%	4	826	+113.846%
2026-05-06	3.1000	3.2800	3.1000	3.2800	+9.333%	2	826	+111.890%
2026-05-05	2.6300	3.0000	2.6300	3.0000	+15.385%	163	827	+131.667%
2026-04-30	2.3800	2.6000	2.3800	2.6000	+28.713%	3	770	+167.308%
2026-04-29	2.2300	2.2300	2.0000	2.0200	-38.037%	27	767	+244.059%
2026-04-28	3.5700	3.5700	3.2600	3.2600	-9.945%	24	745	+113.190%
2026-04-27	3.6200	3.6200	3.6200	3.6200	-5.974%	3	746	+91.989%
2026-04-23	3.9700	3.9700	3.8500	3.8500	+28.333%	3	749	+80.519%
2026-04-20	2.3000	3.0000	2.2000	3.0000	+31.579%	4	749	+131.667%
2026-04-17	2.6200	2.6200	2.2800	2.2800	-8.065%	14	748	+204.825%
2026-04-15	2.4800	2.4800	2.4800	2.4800	+5.532%	2	745	+180.242%
2026-04-14	2.5300	2.5300	2.3500	2.3500	+6.818%	2	747	+195.745%
2026-04-13	2.2000	2.2000	2.2000	2.2000	+1.852%	1	747	+215.909%
2026-04-10	2.1900	2.1900	2.1600	2.1600	-8.861%	2	747	+221.759%
2026-04-09	2.3700	2.3700	2.3700	2.3700	-14.130%	4	746	+193.249%
2026-04-08	3.0100	3.0100	2.7600	2.7600	-7.071%	6	742	+151.812%
2026-04-07	2.9700	2.9700	2.9700	2.9700	-6.604%	5	739	+134.007%
2026-04-06	3.4000	3.4000	3.1800	3.1800	-19.494%	2	734	+118.553%
2026-03-31	3.8000	3.9500	3.8000	3.9500	-13.567%	15	735	+75.949%
2026-03-30	4.6000	4.6000	4.5700	4.5700	-8.048%	4	746	+52.079%
2026-03-27	5.2000	5.2000	4.9700	4.9700	-18.525%	4	749	+39.839%
2026-03-25	6.1000	6.1000	6.1000	6.1000	0.000%	5	752	+13.934%
2026-03-24	5.8000	6.1000	5.8000	6.1000	-3.937%	12	747	+13.934%
2026-03-19	6.3500	6.3500	6.3500	6.3500	-16.447%	1	757	+9.449%
2026-03-17	7.4500	7.6500	7.4500	7.6000	-6.748%	126	758	-8.553%
2026-03-16	8.1500	8.1500	8.1500	8.1500	+10.284%	1	665	-14.724%
2026-03-13	7.3900	7.3900	7.3900	7.3900	-11.391%	1	665	-5.954%
2026-03-11	8.3400	8.3400	8.3400	8.3400	+20.000%	1	664	-16.667%
2026-03-10	6.9000	6.9500	6.7000	6.9500	+14.876%	3	665	0.000%
2026-03-09	6.0500	6.0500	6.0500	6.0500	+0.332%	5	665	+14.876%
2026-03-06	5.7500	6.0300	5.7500	6.0300	-15.070%	4	665	+15.257%
2026-03-03	7.1000	7.1000	7.1000	7.1000	-7.792%	1	661	-2.113%
2026-03-02	7.9000	7.9000	7.6000	7.7000	+20.879%	255	660	-9.740%
2026-02-27	6.3700	6.3700	6.1500	6.3700	-37.179%	16	420	+9.105%
2026-02-25	11.1200	11.1200	9.8700	10.1400	-3.886%	8	406	-31.460%
2026-02-24	10.2200	10.5500	10.2200	10.5500	+31.875%	6	406	-34.123%
2026-02-19	8.0000	8.0000	8.0000	8.0000	-8.152%	4	400	-13.125%
2026-02-18	8.7100	8.7100	8.7100	8.7100	+2.955%	13	400	-20.207%
2026-02-17	8.0000	8.4600	8.0000	8.4600	+11.316%	11	387	-17.849%
2026-02-12	8.5500	8.5500	7.6000	7.6000	-27.757%	6	377	-8.553%
2026-02-11	10.5200	10.5200	10.5200	10.5200	-8.282%	12	376	-33.935%
2026-02-10	11.4700	11.4700	11.4700	11.4700	+7.397%	12	388	-39.407%
2026-02-06	11.4500	11.6000	9.9000	10.6800	-0.187%	19	376	-34.925%
2026-02-05	10.7000	10.7000	10.7000	10.7000	-13.290%	2	360	-35.047%
2026-02-04	10.1800	13.0500	10.1800	12.3400	+173.009%	43	358	-43.679%
2026-02-03	5.0300	5.0300	4.1500	4.5200	+5.607%	257	317	+53.761%
2026-02-02	4.2800	4.2800	4.2800	4.2800	-7.158%	4	76	+62.383%
2026-01-30	4.6000	4.6600	4.3700	4.6100	-22.910%	68	72	+50.759%
2026-01-28	5.9800	5.9800	5.9800	5.9800	+1.184%	1	4	+16.221%
2026-01-26	5.9100	5.9100	5.9100	5.9100	0.000%	2	3	+17.597%