Dark

ENPH20261218P35
ENPH Dec 18 2026 35.00 Put (ENPH261218P00035000)
option OPRA

EOD

Jul 16, 2026

5.47+11.633%(+0.57)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.1500	5.4700	4.9000	5.4700	+11.633%	3	2,730	0.000%
2026-07-15	4.9000	4.9000	4.9000	4.9000	+1.871%	1	2,731	+11.633%
2026-07-14	4.8300	4.8300	4.8100	4.8100	-6.963%	2	2,730	+13.721%
2026-07-13	5.2200	5.2200	5.1000	5.1700	+11.183%	3	2,730	+5.803%
2026-07-10	4.7500	4.7500	4.6500	4.6500	-6.627%	19	2,727	+17.634%
2026-07-09	4.9800	4.9800	4.9800	4.9800	-13.692%	1	2,739	+9.839%
2026-07-08	5.6500	5.8000	5.6500	5.7700	-0.517%	149	2,739	-5.199%
2026-07-07	5.7000	5.8500	5.7000	5.8000	+14.851%	32	2,763	-5.690%
2026-07-06	5.7600	5.7600	5.0500	5.0500	-12.781%	7	2,748	+8.317%
2026-07-02	5.3000	5.7900	5.3000	5.7900	+18.891%	18	2,726	-5.527%
2026-07-01	4.0000	4.8700	4.0000	4.8700	+11.954%	68	2,726	+12.320%
2026-06-29	4.8500	4.8500	3.9400	4.3500	-8.613%	56	2,663	+25.747%
2026-06-25	4.8000	4.8000	4.7600	4.7600	+13.333%	2	2,710	+14.916%
2026-06-24	4.2500	4.2500	4.2000	4.2000	-6.667%	3	2,709	+30.238%
2026-06-23	4.3600	4.5000	4.2500	4.5000	+15.385%	109	2,667	+21.556%
2026-06-18	4.0000	4.0000	3.8400	3.9000	-7.143%	5	2,612	+40.256%
2026-06-17	4.2000	4.2000	4.2000	4.2000	+6.329%	1	2,612	+30.238%
2026-06-15	4.0000	4.0000	3.9500	3.9500	-0.504%	2	2,612	+38.481%
2026-06-12	3.9500	3.9700	3.9500	3.9700	-11.581%	6	2,611	+37.783%
2026-06-10	4.1500	4.4900	4.1500	4.4900	+4.176%	15	2,611	+21.826%
2026-06-09	3.6400	4.8500	3.6400	4.3100	+17.120%	12	2,626	+26.914%
2026-06-08	3.5300	3.6800	3.4500	3.6800	+3.662%	6	2,617	+48.641%
2026-06-05	3.5000	3.5500	3.5000	3.5500	+26.786%	2	2,617	+54.085%
2026-06-03	2.8000	2.8000	2.8000	2.8000	+8.527%	2	2,616	+95.357%
2026-06-01	2.5800	2.5800	2.5800	2.5800	-2.642%	2	2,618	+112.016%
2026-05-29	2.3000	2.7000	2.3000	2.6500	+13.734%	4	2,620	+106.415%
2026-05-28	2.6000	2.6000	2.3300	2.3300	-6.800%	2	2,622	+134.764%
2026-05-27	2.6700	2.8500	2.5000	2.5000	-24.242%	5	2,622	+118.800%
2026-05-22	3.1800	3.3000	3.1500	3.3000	+3.125%	4	2,620	+65.758%
2026-05-21	3.7300	3.7300	3.2000	3.2000	-28.889%	14	2,618	+70.938%
2026-05-20	4.7000	4.7000	4.5000	4.5000	-7.216%	3	2,618	+21.556%
2026-05-19	4.7500	5.2500	4.7500	4.8500	+14.387%	9	2,610	+12.784%
2026-05-15	4.9000	4.9000	4.1500	4.2400	-10.359%	45	2,610	+29.009%
2026-05-14	5.1500	5.1500	3.6000	4.7300	-10.755%	12	2,613	+15.645%
2026-05-13	6.0000	6.0000	5.3000	5.3000	-18.083%	247	2,826	+3.208%
2026-05-11	6.5000	6.5500	6.4700	6.4700	-9.510%	11	2,826	-15.456%
2026-05-08	7.1500	7.1500	7.1500	7.1500	-1.379%	2	2,819	-23.497%
2026-05-05	7.2500	7.2500	7.2500	7.2500	-14.404%	1	2,821	-24.552%
2026-05-04	8.2800	8.4700	8.2800	8.4700	+6.274%	2	2,821	-35.419%
2026-05-01	7.9700	7.9700	7.9700	7.9700	-12.418%	1	2,820	-31.368%
2026-04-29	9.2000	9.2000	9.1000	9.1000	+17.419%	101	2,820	-39.890%
2026-04-27	7.7800	7.7800	7.7500	7.7500	+0.649%	30	2,747	-29.419%
2026-04-23	7.7000	7.7000	7.7000	7.7000	-6.098%	1	2,717	-28.961%
2026-04-21	8.2000	8.2000	8.2000	8.2000	-2.959%	1	2,718	-33.293%
2026-04-17	8.4500	8.4500	8.4500	8.4500	-3.429%	10	2,718	-35.266%
2026-04-15	8.9400	8.9400	8.7500	8.7500	-4.057%	2	2,708	-37.486%
2026-04-10	9.0800	9.1200	9.0800	9.1200	+1.899%	3	2,708	-40.022%
2026-04-09	8.9500	8.9500	8.9500	8.9500	+6.548%	5	2,707	-38.883%
2026-04-08	8.4000	8.4000	8.4000	8.4000	-9.968%	1	2,707	-34.881%
2026-04-07	9.0500	9.3300	9.0500	9.3300	+21.169%	13	2,706	-41.372%
2026-04-02	6.8000	7.7000	6.8000	7.7000	+12.409%	20	2,688	-28.961%
2026-04-01	6.8500	6.8500	6.8500	6.8500	-3.112%	1	2,687	-20.146%
2026-03-31	7.1200	7.3500	6.8400	7.0700	-9.359%	214	2,687	-22.631%
2026-03-30	7.3400	7.8000	7.2500	7.8000	+20.743%	71	2,652	-29.872%
2026-03-27	6.5000	6.5000	6.4600	6.4600	+11.379%	11	2,659	-15.325%
2026-03-26	5.8000	5.8000	5.8000	5.8000	-5.844%	1	2,651	-5.690%
2026-03-24	6.3000	6.3000	6.1600	6.1600	+12.000%	9	2,651	-11.201%
2026-03-19	5.5000	5.5000	5.4500	5.5000	+6.796%	3	2,642	-0.545%
2026-03-17	5.1500	5.1500	5.1500	5.1500	+0.980%	1	2,640	+6.214%
2026-03-13	5.1000	5.1000	5.1000	5.1000	-11.458%	3	2,640	+7.255%
2026-03-12	5.7500	5.7600	5.7500	5.7600	+3.041%	3	2,640	-5.035%
2026-03-11	5.2500	5.6200	5.2500	5.5900	-13.333%	7	2,638	-2.147%
2026-03-09	6.4500	6.4500	6.4500	6.4500	+3.200%	1	2,635	-15.194%
2026-03-06	5.8700	6.4600	5.8700	6.2500	+2.459%	3	2,634	-12.480%
2026-03-05	6.1000	6.1000	6.1000	6.1000	+8.348%	1	2,633	-10.328%
2026-03-04	5.6300	5.6300	5.6300	5.6300	-2.931%	1	2,633	-2.842%
2026-03-03	5.6000	5.8000	5.6000	5.8000	+11.538%	6	2,632	-5.690%
2026-03-02	5.3000	5.5000	5.2000	5.2000	-10.345%	4	2,632	+5.192%
2026-02-27	5.7500	5.8000	5.7500	5.8000	+20.083%	3	2,631	-5.690%
2026-02-26	4.8500	4.8500	4.8300	4.8300	-0.412%	6	2,629	+13.251%
2026-02-23	4.8500	4.8500	4.8500	4.8500	-3.194%	3	2,627	+12.784%
2026-02-20	4.7500	5.0100	4.7500	5.0100	-7.222%	5	2,624	+9.182%
2026-02-19	5.3500	5.4500	5.3000	5.4000	+8.434%	47	2,629	+1.296%
2026-02-18	4.9800	4.9800	4.9800	4.9800	-9.455%	5	2,584	+9.839%
2026-02-13	5.5000	5.5000	5.3700	5.5000	+10.000%	22	2,572	-0.545%
2026-02-12	5.0000	5.0000	5.0000	5.0000	+40.845%	100	2,572	+9.400%
2026-02-10	3.5500	3.5500	3.5500	3.5500	-14.458%	1	2,472	+54.085%
2026-02-09	4.3500	4.3500	4.1500	4.1500	-10.753%	64	2,471	+31.807%
2026-02-05	4.6500	4.6500	4.6500	4.6500	+16.250%	4	2,416	+17.634%
2026-02-04	4.0000	4.1000	3.9000	4.0000	-45.280%	8	2,412	+36.750%
2026-02-03	7.3200	7.3200	7.3100	7.3100	-3.942%	4	2,409	-25.171%
2026-02-02	7.5000	7.6100	7.5000	7.6100	+3.256%	2	2,412	-28.121%
2026-01-30	7.3000	7.3700	7.3000	7.3700	+3.803%	3	2,411	-25.780%
2026-01-29	6.7000	7.3000	6.7000	7.1000	+5.812%	16	2,409	-22.958%
2026-01-26	6.7100	6.7100	6.7100	6.7100	+7.878%	1	2,400	-18.480%
2026-01-23	6.5000	6.5000	6.2200	6.2200	-2.813%	3	2,400	-12.058%
2026-01-22	6.8000	6.8000	6.4000	6.4000	-18.054%	7	2,402	-14.531%
2026-01-21	7.8100	7.8100	7.8100	7.8100	-6.242%	1	2,408	-29.962%
2026-01-20	7.9500	8.3300	7.9500	8.3300	+4.125%	12	2,408	-34.334%
2026-01-15	8.0000	8.0000	8.0000	8.0000	+8.844%	10	2,410	-31.625%
2026-01-12	7.4500	7.4500	7.3100	7.3500	-10.475%	23	2,400	-25.578%
2026-01-09	8.2100	8.2100	8.2100	8.2100	+3.662%	1	2,396	-33.374%
2026-01-08	7.8100	7.9200	7.8100	7.9200	-2.343%	15	2,395	-30.934%
2026-01-06	8.3000	8.3000	8.1100	8.1100	-8.362%	2	2,380	-32.552%
2025-12-22	8.8500	8.8500	8.8500	8.8500	-9.231%	1	2,378	-38.192%
2025-12-12	9.7500	9.7500	9.7500	9.7500	-1.515%	1	2,377	-43.897%
2025-12-10	9.9000	9.9000	9.9000	9.9000	-1.296%	43	2,378	-44.747%
2025-12-09	10.0300	10.0300	10.0300	10.0300	-2.621%	1	2,378	-45.464%
2025-12-08	10.3000	10.3000	10.3000	10.3000	0.000%	1	2,376	-46.893%
2025-12-05	9.5100	10.3000	9.4100	10.3000	-5.936%	2,333	2,376	-46.893%
2025-12-04	10.9500	10.9500	10.9500	10.9500	-3.439%	45	60	-50.046%
2025-11-28	11.7500	11.7500	11.3400	11.3400	-7.805%	45	60	-51.764%
2025-11-21	12.3000	12.3000	12.3000	12.3000	+16.038%	4	15	-55.528%
2025-11-12	10.6000	10.6000	10.6000	10.6000	-1.395%	10	11	-48.396%
2025-11-11	10.7000	10.7500	10.7000	10.7500	0.000%	2	1	-49.116%