Dark

ENPH20261218P30
ENPH Dec 18 2026 30.00 Put (ENPH261218P00030000)
option OPRA

EOD

Sep 2, 2026

2.47+0.816%(+0.02)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.5400	2.7000	2.4700	2.4700	+0.816%	105	3,868	0.000%
2026-09-01	2.5100	2.5200	2.2400	2.4500	+8.407%	193	3,868	+0.816%
2026-08-31	2.3400	2.4300	2.2600	2.2600	-5.833%	31	3,873	+9.292%
2026-08-28	2.3000	2.4000	2.3000	2.4000	+20.000%	2	3,853	+2.917%
2026-08-27	2.1000	2.1000	2.0000	2.0000	-15.254%	47	3,851	+23.500%
2026-08-26	2.4500	2.4500	2.3600	2.3600	-2.075%	6	3,831	+4.661%
2026-08-25	2.3000	2.5400	2.3000	2.4100	-2.823%	15	3,838	+2.490%
2026-08-24	2.4500	2.4800	2.4200	2.4800	+7.826%	104	3,837	-0.403%
2026-08-21	2.3000	2.3000	2.3000	2.3000	+2.679%	2	3,759	+7.391%
2026-08-20	2.2900	2.2900	2.2400	2.2400	-1.322%	40	3,759	+10.268%
2026-08-19	2.1500	2.2700	2.1500	2.2700	-8.835%	105	3,757	+8.811%
2026-08-18	2.3600	2.4900	2.3600	2.4900	+6.410%	6	3,752	-0.803%
2026-08-17	2.0000	2.3700	2.0000	2.3400	+13.043%	138	3,755	+5.556%
2026-08-14	2.0500	2.1400	2.0500	2.0700	-5.046%	27	3,632	+19.324%
2026-08-13	2.2300	2.2600	2.1800	2.1800	-1.802%	16	3,631	+13.303%
2026-08-12	2.2200	2.2300	2.1700	2.2200	+3.256%	17	3,617	+11.261%
2026-08-11	2.2900	2.3000	2.1100	2.1500	-9.664%	43	3,611	+14.884%
2026-08-10	2.3000	2.4500	2.3000	2.3800	-10.189%	42	3,613	+3.782%
2026-08-07	2.6500	2.6500	2.6500	2.6500	-13.115%	1	3,600	-6.792%
2026-08-06	3.4600	3.4600	3.0500	3.0500	-7.855%	1,501	3,601	-19.016%
2026-08-05	3.1100	3.3100	3.1100	3.3100	+14.533%	27	2,100	-25.378%
2026-08-04	2.9500	2.9500	2.8800	2.8900	-13.731%	4	2,073	-14.533%
2026-08-03	3.2000	3.3500	3.1400	3.3500	-4.286%	13	2,077	-26.269%
2026-07-31	3.5500	3.5500	3.4300	3.5000	-2.778%	19	2,079	-29.429%
2026-07-30	3.9000	3.9500	3.5800	3.6000	-4.000%	35	2,082	-31.389%
2026-07-29	3.9000	3.9500	3.7500	3.7500	-8.537%	20	2,090	-34.133%
2026-07-28	4.2500	4.2500	4.0100	4.1000	+9.333%	13	2,091	-39.756%
2026-07-27	3.9500	3.9500	3.7500	3.7500	-3.846%	10	2,087	-34.133%
2026-07-24	3.7300	4.0000	3.7300	3.9000	+2.094%	58	2,093	-36.667%
2026-07-23	3.8000	3.8200	3.8000	3.8200	+6.111%	11	2,084	-35.340%
2026-07-22	3.6000	3.6000	3.6000	3.6000	+2.857%	100	2,075	-31.389%
2026-07-21	3.4500	3.5300	3.4500	3.5000	-4.110%	14	2,035	-29.429%
2026-07-20	3.7000	3.7000	3.6100	3.6500	+17.742%	11	2,029	-32.329%
2026-07-17	3.5000	3.5000	3.1000	3.1000	-7.463%	221	2,020	-20.323%
2026-07-16	3.0900	3.3500	3.0900	3.3500	+19.217%	13	1,920	-26.269%
2026-07-14	2.8100	2.8100	2.8100	2.8100	-11.912%	2	1,907	-12.100%
2026-07-13	3.1100	3.1900	3.0600	3.1900	+11.150%	10	1,909	-22.571%
2026-07-09	2.8800	2.9700	2.8700	2.8700	-14.328%	13	1,907	-13.937%
2026-07-08	3.5000	3.5500	3.3500	3.3500	-4.830%	35	1,914	-26.269%
2026-07-07	3.6000	3.8500	3.5200	3.5200	+10.000%	10	1,898	-29.830%
2026-07-06	3.3800	3.3800	3.2000	3.2000	-9.859%	6	1,889	-22.813%
2026-07-02	3.2000	3.7000	3.2000	3.5500	+42.570%	28	1,877	-30.423%
2026-06-30	2.6300	2.6300	2.4700	2.4900	-14.138%	4	1,877	-0.803%
2026-06-25	2.9900	2.9900	2.9000	2.9000	+11.538%	2	1,881	-14.828%
2026-06-24	2.6100	2.6100	2.6000	2.6000	-10.959%	2	1,881	-5.000%
2026-06-23	2.5100	2.9200	2.5100	2.9200	+27.511%	847	1,882	-15.411%
2026-06-22	2.3400	2.3400	2.2700	2.2900	-6.148%	68	1,566	+7.860%
2026-06-18	2.5000	2.5000	2.2200	2.4400	-8.955%	26	1,575	+1.230%
2026-06-17	2.6800	2.6800	2.6800	2.6800	-7.266%	1	1,575	-7.836%
2026-06-10	2.9000	2.9000	2.8800	2.8900	+5.474%	11	1,575	-14.533%
2026-06-09	2.1400	2.7400	2.1400	2.7400	+15.126%	2	1,582	-9.854%
2026-06-08	2.3800	2.3800	2.3800	2.3800	+9.174%	4	1,583	+3.782%
2026-06-05	2.1400	2.1900	2.1400	2.1800	+28.235%	12	1,579	+13.303%
2026-06-03	1.8400	1.8400	1.7000	1.7000	-8.108%	27	1,568	+45.294%
2026-06-01	1.7400	1.8800	1.7400	1.8500	+36.029%	3	1,566	+33.514%
2026-05-29	1.5300	1.5300	1.3600	1.3600	-9.934%	14	1,567	+81.618%
2026-05-28	1.4800	1.5100	1.4300	1.5100	-5.625%	98	1,568	+63.576%
2026-05-27	1.5000	1.6000	1.5000	1.6000	-14.894%	4	1,571	+54.375%
2026-05-26	1.3500	1.8800	1.3500	1.8800	-6.000%	10	1,572	+31.383%
2026-05-22	2.1400	2.1400	2.0000	2.0000	-4.762%	17	1,564	+23.500%
2026-05-21	2.1200	2.5000	1.9800	2.1000	-19.231%	18	1,568	+17.619%
2026-05-20	2.7200	2.8900	2.6000	2.6000	-14.754%	5	1,568	-5.000%
2026-05-19	3.4500	3.4500	3.0500	3.0500	+8.541%	27	1,557	-19.016%
2026-05-18	2.4400	2.8100	2.4400	2.8100	+5.639%	3	1,557	-12.100%
2026-05-15	3.0000	3.0000	2.6600	2.6600	-9.524%	162	1,557	-7.143%
2026-05-14	3.3500	3.3500	2.7500	2.9400	-14.035%	16	1,678	-15.986%
2026-05-13	3.7000	3.7500	3.2000	3.4200	-19.718%	11	1,679	-27.778%
2026-05-12	4.2500	4.2600	4.2500	4.2600	+6.500%	2	1,679	-42.019%
2026-05-11	4.2000	4.2000	3.9000	4.0000	-11.111%	4	1,679	-38.250%
2026-05-08	4.5500	4.7000	4.5000	4.5000	-0.881%	23	1,681	-45.111%
2026-05-07	4.3500	4.5400	4.3500	4.5400	-2.366%	4	1,678	-45.595%
2026-05-06	4.5000	4.6500	4.5000	4.6500	+1.751%	10	1,677	-46.882%
2026-05-05	4.5500	4.5700	4.5500	4.5700	-17.360%	11	1,667	-45.952%
2026-05-04	5.5300	5.5300	5.5300	5.5300	+10.600%	1	1,667	-55.335%
2026-05-01	5.2500	5.3000	5.0000	5.0000	-2.913%	61	1,636	-50.600%
2026-04-30	5.6000	5.6500	5.1500	5.1500	-13.445%	168	1,636	-52.039%
2026-04-29	5.7000	6.4500	5.2000	5.9500	+13.333%	194	1,634	-58.487%
2026-04-28	5.0500	5.2500	5.0500	5.2500	+5.847%	265	1,492	-52.952%
2026-04-27	5.1500	5.1500	4.9600	4.9600	+1.224%	18	1,465	-50.202%
2026-04-24	4.9500	4.9500	4.9000	4.9000	-6.667%	2	1,451	-49.592%
2026-04-22	5.1700	5.2600	5.0000	5.2500	-1.869%	308	1,448	-52.952%
2026-04-21	4.9000	5.3500	4.9000	5.3500	-4.464%	3	1,294	-53.832%
2026-04-17	5.6000	5.6000	5.6000	5.6000	-5.882%	40	1,294	-55.893%
2026-04-16	6.1000	6.1000	5.9500	5.9500	+2.058%	20	1,294	-58.487%
2026-04-15	5.4500	5.9000	5.4500	5.8300	-1.186%	5	1,294	-57.633%
2026-04-14	5.9500	5.9500	5.9000	5.9000	-0.338%	5	1,291	-58.136%
2026-04-13	5.9200	5.9200	5.9200	5.9200	-4.052%	1	1,290	-58.277%
2026-04-10	6.1000	6.2000	6.1000	6.1700	-0.162%	1,009	1,289	-59.968%
2026-04-09	5.9000	6.1800	5.9000	6.1800	-1.120%	2	815	-60.032%
2026-04-07	6.1000	6.3800	6.1000	6.2500	+10.619%	11	815	-60.480%
2026-04-06	5.3500	5.7000	5.3500	5.6500	+11.440%	9	809	-56.283%
2026-04-02	4.6500	5.0900	4.6000	5.0700	+12.667%	35	806	-51.282%
2026-04-01	4.5000	4.5000	4.5000	4.5000	-3.226%	1	806	-45.111%
2026-03-31	4.9000	4.9000	4.6500	4.6500	-9.709%	5	805	-46.882%
2026-03-30	4.8500	5.1500	4.8500	5.1500	+22.328%	12	803	-52.039%
2026-03-27	4.2100	4.2100	4.2100	4.2100	+9.351%	8	792	-41.330%
2026-03-26	3.7000	3.8500	3.7000	3.8500	+4.054%	7	789	-35.844%
2026-03-25	4.0000	4.0000	3.5700	3.7000	-2.887%	34	789	-33.243%
2026-03-23	3.5000	3.8100	3.4500	3.8100	+4.384%	31	811	-35.171%
2026-03-20	3.3500	3.6500	3.3500	3.6500	0.000%	253	836	-32.329%
2026-03-19	3.6500	3.6500	3.6500	3.6500	+7.988%	2	1,081	-32.329%
2026-03-18	3.3800	3.3800	3.3800	3.3800	-0.588%	1	1,080	-26.923%
2026-03-17	3.4000	3.4000	3.4000	3.4000	+6.250%	2	1,081	-27.353%
2026-03-16	3.1500	3.2000	3.1500	3.2000	-14.894%	2	1,081	-22.813%
2026-03-12	3.9900	3.9900	3.7600	3.7600	+5.322%	11	1,081	-34.309%
2026-03-11	3.5500	3.5700	3.5300	3.5700	-17.931%	14	1,071	-30.812%
2026-03-09	4.3500	4.5400	4.3000	4.3500	+1.163%	6	1,085	-43.218%
2026-03-06	4.2000	4.3000	4.1500	4.3000	+16.216%	10	1,087	-42.558%
2026-02-27	3.5900	3.8000	3.5600	3.7000	+24.161%	4	1,085	-33.243%
2026-02-26	2.9800	2.9800	2.9800	2.9800	+6.810%	2	1,094	-17.114%
2026-02-25	2.7900	2.7900	2.7900	2.7900	-10.000%	1	1,094	-11.470%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-0.641%	2	1,094	-20.323%
2026-02-20	3.1200	3.1200	3.1200	3.1200	+9.091%	1	1,092	-20.833%
2026-02-18	2.8600	2.8600	2.8600	2.8600	-18.286%	1	1,123	-13.636%
2026-02-12	3.5000	3.5000	3.5000	3.5000	+12.903%	30	1,122	-29.429%
2026-02-11	3.1000	3.1000	3.1000	3.1000	+10.714%	1	1,122	-20.323%
2026-02-10	2.8000	2.8000	2.8000	2.8000	-1.408%	1	1,122	-11.786%
2026-02-06	2.8200	2.8400	2.8200	2.8400	-2.069%	25	1,122	-13.028%
2026-02-05	2.7500	3.2300	2.7500	2.9000	+10.687%	28	1,119	-14.828%
2026-02-04	2.7700	2.7700	2.3500	2.6200	-47.071%	266	1,121	-5.725%
2026-02-03	4.9000	5.0800	4.9000	4.9500	+10.000%	1,013	1,232	-50.101%
2026-02-02	5.0500	5.0500	4.5000	4.5000	-8.163%	3	1,647	-45.111%
2026-01-30	4.9000	4.9000	4.8400	4.9000	+5.376%	3	1,647	-49.592%
2026-01-29	4.6500	4.6500	4.6500	4.6500	+5.682%	2	1,646	-46.882%
2026-01-27	4.4000	4.4000	4.4000	4.4000	+1.382%	1	1,641	-43.864%
2026-01-26	4.3400	4.3400	4.3400	4.3400	+1.166%	1	1,640	-43.088%
2026-01-23	3.9500	4.2900	3.9000	4.2900	+4.634%	96	1,639	-42.424%
2026-01-22	4.5300	4.5300	4.0800	4.1000	-22.053%	1,229	1,554	-39.756%
2026-01-21	5.2600	5.2600	5.2600	5.2600	+1.544%	1	467	-53.042%
2026-01-15	5.1800	5.1800	5.1800	5.1800	+3.187%	1	455	-52.317%
2026-01-14	5.0200	5.0200	5.0200	5.0200	-1.953%	1	454	-50.797%
2026-01-13	5.0500	5.3000	5.0500	5.1200	+7.789%	52	454	-51.758%
2026-01-12	4.8500	4.8500	4.7500	4.7500	-13.321%	6	442	-48.000%
2026-01-08	5.2000	5.5400	5.2000	5.4800	-1.616%	8	442	-54.927%
2026-01-06	5.7000	6.0000	5.5700	5.5700	-1.764%	300	420	-55.655%
2026-01-05	5.8300	5.8300	5.6700	5.6700	-11.406%	12	231	-56.437%
2025-12-31	6.4000	6.4000	6.4000	6.4000	+3.226%	1	231	-61.406%
2025-12-30	6.2000	6.2000	6.2000	6.2000	-3.727%	1	231	-60.161%
2025-12-23	6.4400	6.4400	6.4400	6.4400	+4.886%	1	231	-61.646%
2025-12-22	6.1200	6.1400	6.0500	6.1400	+13.704%	6	230	-59.772%
2025-12-19	5.4000	5.4000	5.4000	5.4000	-19.403%	50	223	-54.259%
2025-12-17	6.5300	6.8000	6.5200	6.7000	+0.601%	69	173	-63.134%
2025-12-12	6.6600	6.6600	6.6600	6.6600	-3.478%	1	112	-62.913%
2025-12-08	6.9000	6.9000	6.9000	6.9000	-4.167%	1	111	-64.203%
2025-12-05	7.1500	7.2000	7.1500	7.2000	-4.636%	2	111	-65.694%
2025-12-04	7.5500	7.5500	7.5500	7.5500	-4.430%	32	111	-67.285%
2025-12-03	7.9000	7.9000	7.9000	7.9000	-2.469%	1	126	-68.734%
2025-12-02	8.0500	8.1000	8.0000	8.1000	-1.220%	31	125	-69.506%
2025-12-01	8.0000	8.2000	8.0000	8.2000	-2.381%	33	94	-69.878%
2025-11-26	8.5700	8.6900	8.4000	8.4000	-0.238%	66	96	-70.595%
2025-11-25	9.2200	9.2200	8.4200	8.4200	-0.941%	26	96	-70.665%
2025-11-24	8.5000	8.5000	8.5000	8.5000	-7.709%	8	70	-70.941%
2025-11-21	9.4600	9.5000	8.9000	9.2100	+3.716%	29	62	-73.181%
2025-11-20	8.8900	8.8900	8.8800	8.8800	+2.897%	10	46	-72.185%
2025-11-18	8.6500	8.6500	8.6300	8.6300	-0.805%	2	46	-71.379%
2025-11-17	8.6500	8.7000	8.6500	8.7000	+5.200%	2	44	-71.609%
2025-11-13	7.8000	8.3500	7.8000	8.2700	+18.143%	43	44	-70.133%
2025-11-11	7.4500	7.4500	7.0000	7.0000	0.000%	12	11	-64.714%