Dark

ENPH20261218C70
ENPH Dec 18 2026 70.00 Call (ENPH261218C00070000)
option OPRA

EOD

Sep 2, 2026

0.5200-5.455%(-0.0300)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.3300	0.5200	0.3300	0.5200	-5.455%	44	1,194	0.000%
2026-09-01	0.6000	0.6000	0.5000	0.5500	-6.780%	9	1,232	-5.455%
2026-08-31	0.6300	0.6600	0.5900	0.5900	-28.049%	9	1,235	-11.864%
2026-08-28	0.7100	0.9000	0.7000	0.8200	-20.388%	114	1,235	-36.585%
2026-08-27	0.9400	1.0300	0.9300	1.0300	+28.750%	10	1,175	-49.515%
2026-08-26	0.8700	0.8700	0.8000	0.8000	-14.894%	3	1,167	-35.000%
2026-08-25	0.8500	0.9500	0.8500	0.9400	+9.302%	81	1,165	-44.681%
2026-08-24	0.9000	0.9000	0.8600	0.8600	-21.818%	10	1,165	-39.535%
2026-08-21	1.0200	1.1000	1.0200	1.1000	+14.583%	4	1,174	-52.727%
2026-08-20	1.1000	1.1000	0.9600	0.9600	-12.727%	3	1,174	-45.833%
2026-08-19	1.1000	1.1900	1.1000	1.1000	+18.280%	80	1,174	-52.727%
2026-08-18	1.0000	1.0000	0.9000	0.9300	-23.140%	81	1,174	-44.086%
2026-08-17	1.1500	1.2100	1.1500	1.2100	-19.333%	71	1,146	-57.025%
2026-08-14	1.5900	1.5900	1.5000	1.5000	-11.765%	4	1,126	-65.333%
2026-08-13	1.7000	1.7000	1.7000	1.7000	-5.028%	1	1,127	-69.412%
2026-08-12	1.7900	1.7900	1.7900	1.7900	-14.762%	10	1,127	-70.950%
2026-08-11	2.1000	2.1500	2.0900	2.1000	-0.474%	54	1,127	-75.238%
2026-08-10	2.1100	2.1100	2.1100	2.1100	-14.919%	1	1,176	-75.355%
2026-08-07	2.2100	2.5200	2.2000	2.4800	+20.976%	107	1,177	-79.032%
2026-08-06	1.9500	2.2400	1.9500	2.0500	-10.088%	13	1,171	-74.634%
2026-08-05	2.6100	2.6100	2.2800	2.2800	-23.490%	5	1,159	-77.193%
2026-08-04	2.7500	2.9800	2.7500	2.9800	+76.331%	13	1,157	-82.550%
2026-07-31	1.7100	1.7100	1.6000	1.6900	+6.962%	75	1,145	-69.231%
2026-07-30	1.2500	1.5800	1.2500	1.5800	+12.057%	52	1,158	-67.089%
2026-07-29	1.9700	1.9700	1.4000	1.4100	-14.545%	77	1,207	-63.121%
2026-07-28	1.7400	1.8200	1.6500	1.6500	-8.333%	93	1,185	-68.485%
2026-07-27	1.9800	1.9800	1.6600	1.8000	-7.692%	35	1,229	-71.111%
2026-07-24	1.7800	2.0400	1.6800	1.9500	-19.753%	66	1,225	-73.333%
2026-07-23	2.6400	2.6400	2.3500	2.4300	-16.207%	34	1,199	-78.601%
2026-07-22	2.9000	2.9000	2.9000	2.9000	-3.333%	101	1,178	-82.069%
2026-07-21	3.0500	3.1500	2.9800	3.0000	+3.806%	48	1,095	-82.667%
2026-07-20	3.0000	3.0500	2.6900	2.8900	-15.249%	48	1,058	-82.007%
2026-07-17	3.2500	3.4100	3.0900	3.4100	+3.333%	34	1,017	-84.751%
2026-07-16	3.6900	3.6900	3.3000	3.3000	-15.385%	53	1,006	-84.242%
2026-07-15	4.1000	4.1000	3.9000	3.9000	-2.500%	7	955	-86.667%
2026-07-13	4.0000	4.0000	4.0000	4.0000	-16.143%	25	949	-87.000%
2026-07-10	5.0000	5.0000	4.7600	4.7700	-4.600%	22	924	-89.099%
2026-07-09	4.7000	5.0000	4.7000	5.0000	+31.579%	4	908	-89.600%
2026-07-08	3.8000	3.8000	3.8000	3.8000	-11.628%	1	909	-86.316%
2026-07-07	4.2900	4.3000	4.0500	4.3000	-16.505%	17	908	-87.907%
2026-07-06	5.1500	5.1500	5.1500	5.1500	+20.892%	5	907	-89.903%
2026-07-02	6.0500	6.0500	4.2600	4.2600	-34.462%	99	889	-87.793%
2026-07-01	6.6500	6.7500	6.5000	6.5000	-2.108%	12	889	-92.000%
2026-06-30	8.3500	8.3500	6.4500	6.6400	+20.072%	23	879	-92.169%
2026-06-29	5.2900	5.5300	5.2900	5.5300	-5.470%	20	880	-90.597%
2026-06-26	5.8500	5.8500	5.8500	5.8500	+1.386%	45	873	-91.111%
2026-06-25	5.8000	5.9000	5.7700	5.7700	-5.410%	6	840	-90.988%
2026-06-24	6.5000	6.5000	5.9500	6.1000	-26.683%	72	841	-91.475%
2026-06-22	8.3200	8.3200	8.3200	8.3200	+9.474%	10	801	-93.750%
2026-06-16	7.6900	7.6900	7.6000	7.6000	-6.863%	2	791	-93.158%
2026-06-15	8.5000	8.5000	7.7600	8.1600	-8.827%	12	791	-93.627%
2026-06-12	8.9500	8.9500	8.9500	8.9500	+2.755%	2	790	-94.190%
2026-06-11	8.6300	8.7100	8.6300	8.7100	-3.650%	5	790	-94.030%
2026-06-10	9.2300	9.2300	9.0400	9.0400	+7.876%	19	787	-94.248%
2026-06-09	9.5200	9.8500	8.3500	8.3800	-23.818%	19	806	-93.795%
2026-06-05	15.7900	15.7900	11.0000	11.0000	-45.545%	38	806	-95.273%
2026-06-04	18.5000	20.2000	18.0000	20.2000	+4.124%	5	790	-97.426%
2026-06-03	19.2700	20.5800	19.2700	19.4000	-8.877%	27	791	-97.320%
2026-06-02	19.1400	21.2900	19.1400	21.2900	+23.779%	6	784	-97.558%
2026-06-01	16.3100	17.2000	13.8500	17.2000	-8.021%	334	790	-96.977%
2026-05-29	21.5200	21.5200	17.4000	18.7000	-3.608%	37	747	-97.219%
2026-05-28	19.5000	19.7600	19.4000	19.4000	-6.053%	14	753	-97.320%
2026-05-27	17.5000	21.4000	17.5000	20.6500	+17.933%	43	761	-97.482%
2026-05-26	16.0000	18.0700	16.0000	17.5100	+16.733%	22	746	-97.030%
2026-05-22	14.5000	15.8000	14.3800	15.0000	+4.895%	43	736	-96.533%
2026-05-21	10.3000	14.7000	10.3000	14.3000	+54.595%	58	707	-96.364%
2026-05-20	6.2000	9.2500	6.2000	9.2500	+56.780%	3	707	-94.378%
2026-05-19	6.0000	6.0000	5.5200	5.9000	-14.493%	16	706	-91.186%
2026-05-18	8.0500	8.0500	6.9000	6.9000	-23.333%	4	706	-92.464%
2026-05-15	6.9000	9.1000	6.9000	9.0000	+50.000%	31	706	-94.222%
2026-05-14	4.1500	6.1800	4.1500	6.0000	+69.014%	328	713	-91.333%
2026-05-13	3.5500	3.5500	3.5500	3.5500	+46.694%	1	478	-85.352%
2026-05-11	2.0000	2.5900	2.0000	2.4200	+46.667%	8	478	-78.512%
2026-05-08	1.7400	1.7400	1.6500	1.6500	-4.624%	12	473	-68.485%
2026-05-07	1.9000	1.9000	1.7300	1.7300	+2.976%	11	471	-69.942%
2026-05-06	1.5800	1.6800	1.5800	1.6800	-6.145%	2	470	-69.048%
2026-05-05	1.7900	1.7900	1.7900	1.7900	+40.945%	5	469	-70.950%
2026-04-30	1.2700	1.2700	1.2700	1.2700	-2.308%	5	464	-59.055%
2026-04-29	1.3000	1.3000	1.3000	1.3000	-29.730%	2	464	-60.000%
2026-04-28	1.8500	1.8500	1.8500	1.8500	-9.756%	1	464	-71.892%
2026-04-24	2.0500	2.0500	2.0500	2.0500	+22.024%	1	464	-74.634%
2026-04-22	1.6800	1.6800	1.6800	1.6800	+51.351%	1	464	-69.048%
2026-04-10	1.3000	1.3000	1.1100	1.1100	-8.264%	5	464	-53.153%
2026-04-09	1.2100	1.2100	1.2100	1.2100	+3.419%	1	465	-57.025%
2026-04-08	1.5600	1.5600	1.1700	1.1700	-6.400%	7	464	-55.556%
2026-04-07	1.2600	1.2900	1.2100	1.2500	-21.875%	8	461	-58.400%
2026-04-06	1.9700	1.9700	1.6000	1.6000	-23.810%	9	461	-67.500%
2026-03-31	2.1400	2.1400	2.1000	2.1000	-9.483%	3	454	-75.238%
2026-03-30	2.4000	2.4000	2.3200	2.3200	-15.636%	6	451	-77.586%
2026-03-27	2.7500	2.7500	2.7500	2.7500	-14.063%	2	445	-81.091%
2026-03-25	3.2000	3.2000	3.2000	3.2000	-1.538%	6	443	-83.750%
2026-03-24	3.2500	3.3300	3.2500	3.2500	-9.722%	24	437	-84.000%
2026-03-23	3.6000	3.6000	3.6000	3.6000	-16.279%	1	416	-85.556%
2026-03-20	4.3000	4.3000	4.3000	4.3000	-9.091%	2	415	-87.907%
2026-03-16	4.7300	4.7300	4.7300	4.7300	+24.474%	1	414	-89.006%
2026-03-06	3.8000	3.8000	3.8000	3.8000	-6.173%	1	414	-86.316%
2026-03-04	4.0500	4.0500	4.0500	4.0500	-13.830%	2	414	-87.160%
2026-03-02	4.7000	4.7000	4.7000	4.7000	+18.388%	1	412	-88.936%
2026-02-27	4.0600	4.0600	3.7400	3.9700	-26.753%	106	411	-86.902%
2026-02-26	5.4200	5.4200	5.4200	5.4200	-20.294%	1	305	-90.406%
2026-02-25	6.8000	6.8000	6.8000	6.8000	+26.394%	2	304	-92.353%
2026-02-18	5.3800	5.7000	5.0800	5.3800	-2.182%	146	304	-90.335%
2026-02-12	5.5000	5.5000	5.5000	5.5000	-8.638%	1	166	-90.545%
2026-02-11	6.1700	6.1700	5.8200	6.0200	+6.549%	219	187	-91.362%
2026-02-09	5.6500	5.6500	5.6500	5.6500	-15.672%	35	40	-90.796%
2026-02-06	7.4000	7.6500	6.4500	6.7000	0.000%	41	41	-92.239%