Dark

ENPH20261218P25
ENPH Dec 18 2026 25.00 Put (ENPH261218P00025000)
option OPRA

EOD

Sep 2, 2026

1.08+10.204%(+0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.1100	1.1100	1.0800	1.0800	+10.204%	6	3,453	0.000%
2026-09-01	1.0000	1.0000	0.9300	0.9800	-2.000%	50	3,448	+10.204%
2026-08-31	0.9500	1.0000	0.9500	1.0000	-1.961%	15	3,402	+8.000%
2026-08-28	1.0200	1.0200	1.0200	1.0200	-8.108%	1	3,387	+5.882%
2026-08-26	1.1100	1.1100	1.1100	1.1100	+6.731%	4	3,387	-2.703%
2026-08-25	1.0400	1.0400	1.0400	1.0400	+4.000%	4	3,391	+3.846%
2026-08-24	1.0200	1.1000	1.0000	1.0000	0.000%	25	3,387	+8.000%
2026-08-21	0.9100	1.0000	0.8600	1.0000	+11.111%	1,069	3,407	+8.000%
2026-08-19	0.9900	0.9900	0.9000	0.9000	-17.431%	3	2,508	+20.000%
2026-08-18	1.0700	1.0900	1.0600	1.0900	+3.810%	16	2,507	-0.917%
2026-08-17	1.0100	1.0600	1.0100	1.0500	+19.318%	4	2,493	+2.857%
2026-08-14	0.8800	0.8800	0.8800	0.8800	-20.000%	21	2,493	+22.727%
2026-08-13	1.1000	1.1000	1.1000	1.1000	+7.843%	3	2,472	-1.818%
2026-08-11	1.0900	1.0900	1.0200	1.0200	-12.821%	15	2,469	+5.882%
2026-08-10	1.1800	1.1800	1.1700	1.1700	-12.030%	102	2,471	-7.692%
2026-08-07	1.3600	1.3600	1.2000	1.3300	-14.194%	12	2,573	-18.797%
2026-08-06	1.5500	1.5500	1.5500	1.5500	+3.333%	20	2,575	-30.323%
2026-08-05	1.6600	1.6600	1.5000	1.5000	+7.143%	11	2,575	-28.000%
2026-08-04	1.4200	1.4200	1.4000	1.4000	-20.455%	27	2,584	-22.857%
2026-07-31	1.7600	1.7600	1.7600	1.7600	-9.744%	2	2,585	-38.636%
2026-07-30	1.9400	1.9500	1.9400	1.9500	-2.010%	12	2,585	-44.615%
2026-07-29	1.9900	1.9900	1.9900	1.9900	-6.573%	1	2,573	-45.729%
2026-07-28	2.1300	2.1300	2.1300	2.1300	+3.902%	1	2,574	-49.296%
2026-07-27	2.0800	2.0800	2.0500	2.0500	+0.985%	7	2,573	-47.317%
2026-07-24	2.0300	2.0300	2.0300	2.0300	+1.500%	1	2,566	-46.798%
2026-07-23	2.0000	2.0000	2.0000	2.0000	+5.820%	101	2,567	-46.000%
2026-07-20	1.8600	1.9500	1.8600	1.8900	+8.000%	34	2,466	-42.857%
2026-07-17	1.7500	1.7500	1.7500	1.7500	+7.362%	1	2,462	-38.286%
2026-07-13	1.7200	1.7200	1.6300	1.6300	+8.667%	9	2,461	-33.742%
2026-07-10	1.5000	1.5000	1.5000	1.5000	-6.832%	100	2,458	-28.000%
2026-07-09	1.5300	1.6100	1.5300	1.6100	-16.580%	2	2,558	-32.919%
2026-07-08	1.8800	1.9500	1.8800	1.9300	-2.030%	339	2,560	-44.041%
2026-07-07	1.9900	2.0400	1.9500	1.9700	+9.444%	24	2,616	-45.178%
2026-07-06	1.8600	1.8800	1.8000	1.8000	-10.891%	7	2,628	-40.000%
2026-07-02	1.7200	2.0200	1.7200	2.0200	+19.527%	118	2,574	-46.535%
2026-06-26	1.5200	1.6900	1.5200	1.6900	+38.525%	12	2,574	-36.095%
2026-06-15	1.2100	1.2900	1.2100	1.2200	+1.667%	3	2,569	-11.475%
2026-06-08	1.2000	1.2000	1.2000	1.2000	0.000%	5	2,570	-10.000%
2026-06-05	1.2000	1.2300	1.2000	1.2000	+36.364%	3	2,566	-10.000%
2026-06-04	0.8800	0.8800	0.8800	0.8800	+6.024%	2	2,565	+22.727%
2026-05-29	0.8000	0.8300	0.7600	0.8300	-17.000%	5	2,567	+30.120%
2026-05-28	0.9500	1.0000	0.9500	1.0000	-28.571%	27	2,571	+8.000%
2026-05-27	1.4000	1.4000	1.4000	1.4000	+16.667%	2	2,597	-22.857%
2026-05-22	1.2000	1.2000	1.2000	1.2000	0.000%	2	2,601	-10.000%
2026-05-21	1.2000	1.2000	1.2000	1.2000	-20.530%	10	2,611	-10.000%
2026-05-20	1.4800	1.6900	1.4800	1.5100	-13.714%	6	2,611	-28.477%
2026-05-19	1.7500	1.7500	1.7500	1.7500	+6.061%	20	2,712	-38.286%
2026-05-18	2.1000	2.1000	1.6500	1.6500	+12.245%	101	2,712	-34.545%
2026-05-15	1.5500	1.5600	1.4700	1.4700	-7.547%	3	2,712	-26.531%
2026-05-14	1.5900	1.5900	1.5900	1.5900	-20.500%	1	2,713	-32.075%
2026-05-13	2.0000	2.0000	2.0000	2.0000	-13.793%	10	2,714	-46.000%
2026-05-11	2.3500	2.3900	2.2100	2.3200	-10.769%	30	2,714	-53.448%
2026-05-08	2.6300	2.6600	2.5900	2.6000	-3.704%	10	2,722	-58.462%
2026-05-07	2.7100	2.7100	2.7000	2.7000	-3.571%	50	2,715	-60.000%
2026-05-05	2.9000	2.9200	2.8000	2.8000	-11.111%	287	2,675	-61.429%
2026-05-04	3.1500	3.1500	3.1500	3.1500	+5.000%	1	2,602	-65.714%
2026-05-01	3.0000	3.0000	3.0000	3.0000	-4.459%	1	2,601	-64.000%
2026-04-30	3.3500	3.3500	2.9900	3.1400	-7.918%	18	2,601	-65.605%
2026-04-29	3.6000	3.8500	3.4100	3.4100	+10.714%	24	2,598	-68.328%
2026-04-28	3.0000	3.0800	2.9500	3.0800	+1.650%	30	2,581	-64.935%
2026-04-27	3.0400	3.0800	3.0300	3.0300	+5.208%	12	2,571	-64.356%
2026-04-24	2.8500	2.8800	2.8500	2.8800	-6.796%	4	2,568	-62.500%
2026-04-23	3.0900	3.0900	3.0900	3.0900	+4.040%	1	2,568	-65.049%
2026-04-22	2.9700	2.9700	2.9700	2.9700	-4.194%	2	2,568	-63.636%
2026-04-20	3.1000	3.1000	3.1000	3.1000	-6.061%	1	2,568	-65.161%
2026-04-17	3.3000	3.3000	3.3000	3.3000	-7.563%	10	2,568	-67.273%
2026-04-15	3.3100	3.5700	3.3100	3.5700	-2.192%	5	2,558	-69.748%
2026-04-14	3.5500	3.6500	3.5500	3.6500	0.000%	12	2,558	-70.411%
2026-04-13	3.6500	3.6500	3.6500	3.6500	-5.195%	1	2,560	-70.411%
2026-04-10	3.7500	3.8500	3.7000	3.8500	+8.451%	27	2,559	-71.948%
2026-04-08	3.5100	3.5500	3.4500	3.5500	-5.333%	14	2,544	-69.577%
2026-04-07	3.5000	3.9500	3.5000	3.7500	+8.696%	56	2,535	-71.200%
2026-04-06	3.0200	3.4500	3.0200	3.4500	+31.679%	9	2,582	-68.696%
2026-04-02	2.6200	2.6200	2.6200	2.6200	-5.755%	2	2,580	-58.779%
2026-03-31	2.7800	2.7800	2.7800	2.7800	+0.725%	1	2,580	-61.151%
2026-03-27	2.5000	2.7700	2.5000	2.7600	+32.692%	520	2,580	-60.870%
2026-03-25	2.0800	2.0800	2.0800	2.0800	-16.800%	1	2,070	-48.077%
2026-03-06	2.5000	2.5000	2.5000	2.5000	+16.279%	10	2,069	-56.800%
2026-03-03	2.1800	2.1800	2.1100	2.1500	+7.500%	58	2,059	-49.767%
2026-02-27	2.0000	2.0000	2.0000	2.0000	+17.647%	6	2,032	-46.000%
2026-02-26	1.7200	1.7200	1.7000	1.7000	+6.250%	3	2,026	-36.471%
2026-02-24	1.6000	1.6000	1.6000	1.6000	-3.030%	1	2,023	-32.500%
2026-02-23	1.6500	1.6500	1.6500	1.6500	-17.500%	1	2,024	-34.545%
2026-02-20	2.0000	2.0000	2.0000	2.0000	+8.108%	1	2,023	-46.000%
2026-02-19	1.8500	1.8500	1.8500	1.8500	+8.824%	1	2,023	-41.622%
2026-02-18	1.8500	1.8500	1.7000	1.7000	-7.609%	2	2,022	-36.471%
2026-02-17	2.0500	2.0500	1.8400	1.8400	-8.911%	3	2,021	-41.304%
2026-02-13	2.0200	2.0200	1.9200	2.0200	+1.000%	6	2,028	-46.535%
2026-02-12	1.9500	2.0000	1.9500	2.0000	+19.048%	15	2,028	-46.000%
2026-02-06	1.6800	1.6800	1.6800	1.6800	-12.042%	20	2,033	-35.714%
2026-02-05	1.9100	1.9100	1.9100	1.9100	+36.429%	20	2,043	-43.455%
2026-02-04	1.5000	1.7300	1.3400	1.4000	-52.381%	24	2,043	-22.857%
2026-01-30	2.7400	2.9400	2.7400	2.9400	+6.137%	41	2,066	-63.265%
2026-01-29	2.5200	2.7700	2.4900	2.7700	+16.878%	19	2,106	-61.011%
2026-01-28	2.3800	2.3800	2.3000	2.3700	-8.846%	27	2,093	-54.430%
2026-01-27	2.6000	2.6000	2.6000	2.6000	+6.122%	2	2,088	-58.462%
2026-01-26	2.4500	2.4500	2.4500	2.4500	-2.000%	10	2,081	-55.918%
2026-01-23	2.3800	2.5000	2.3800	2.5000	+4.603%	22	2,071	-56.800%
2026-01-22	2.6200	2.7300	2.3900	2.3900	-22.903%	1,307	2,069	-54.812%
2026-01-21	3.3000	3.3000	3.1000	3.1000	-6.907%	151	2,499	-65.161%
2026-01-16	3.3300	3.3300	3.3300	3.3300	+5.714%	1	2,350	-67.568%
2026-01-15	2.9500	3.1500	2.9500	3.1500	+5.000%	40	2,350	-65.714%
2026-01-14	2.9700	3.0500	2.9700	3.0000	+1.010%	10	2,310	-64.000%
2026-01-13	3.0600	3.0700	2.9700	2.9700	+2.062%	19	2,302	-63.636%
2026-01-12	2.9000	2.9100	2.8800	2.9100	-15.160%	18	2,287	-62.887%
2026-01-07	3.4600	3.4600	3.4300	3.4300	+2.695%	2	2,292	-68.513%
2026-01-06	3.3400	3.3400	3.3400	3.3400	-5.915%	3	2,292	-67.665%
2026-01-05	3.4000	3.6000	3.4000	3.5500	+4.412%	1,183	1,161	-69.577%
2026-01-02	3.4000	3.4000	3.4000	3.4000	-13.924%	20	1,161	-68.235%
2025-12-31	3.9500	3.9500	3.9500	3.9500	0.000%	1	1,143	-72.658%
2025-12-30	3.8000	4.1000	3.8000	3.9500	+5.615%	81	1,143	-72.658%
2025-12-29	3.8500	3.8500	3.7400	3.7400	-3.109%	6	1,163	-71.123%
2025-12-26	3.9000	3.9000	3.8600	3.8600	-3.500%	23	1,158	-72.021%
2025-12-23	3.9800	4.2500	3.9800	4.0000	+1.523%	22	1,137	-73.000%
2025-12-18	4.0200	4.0200	3.9400	3.9400	-6.190%	512	1,115	-72.589%
2025-12-17	4.2000	4.2000	4.2000	4.2000	-2.552%	2	605	-74.286%
2025-12-15	4.5000	4.5000	4.3100	4.3100	+3.855%	16	603	-74.942%
2025-12-12	4.1500	4.1500	4.1500	4.1500	-8.791%	50	588	-73.976%
2025-12-10	4.5500	4.5500	4.5500	4.5500	+5.324%	500	552	-76.264%
2025-12-08	4.3200	4.3200	4.3200	4.3200	-16.117%	1	52	-75.000%
2025-12-04	5.1500	5.1500	5.1500	5.1500	-5.505%	1	51	-79.029%
2025-12-03	5.4900	5.5000	5.4500	5.4500	+1.869%	35	50	-80.183%
2025-12-01	5.3500	5.3500	5.3500	5.3500	0.000%	4	26	-79.813%
2025-11-28	5.3500	5.3500	5.3500	5.3500	-11.130%	4	26	-79.813%
2025-11-25	6.0200	6.0200	6.0200	6.0200	+0.333%	1	22	-82.060%
2025-11-21	6.4000	6.4100	5.9000	6.0000	+1.695%	31	21	-82.000%
2025-11-19	5.9000	5.9000	5.9000	5.9000	+5.169%	1	6	-81.695%
2025-11-17	5.6100	5.6100	5.6100	5.6100	+6.857%	1	5	-80.749%
2025-11-14	5.2500	5.2500	5.2500	5.2500	-3.493%	1	4	-79.429%
2025-11-13	5.1800	5.4400	5.1800	5.4400	0.000%	3	3	-80.147%