Dark

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

EOD

Sep 2, 2026

4.83-0.412%(-0.02)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.9000	5.1700	4.8300	4.8300	-0.412%	63	4,672	0.000%
2026-09-01	4.8000	4.8500	4.7500	4.8500	+8.989%	17	4,644	-0.412%
2026-08-31	4.6500	4.6800	4.3000	4.4500	+0.225%	707	4,634	+8.539%
2026-08-28	4.4700	4.6000	4.4400	4.4400	+6.988%	79	4,013	+8.784%
2026-08-27	4.1000	4.3100	3.9000	4.1500	-8.389%	256	3,948	+16.386%
2026-08-26	4.5300	4.8000	4.5300	4.5300	-0.440%	12	3,784	+6.623%
2026-08-25	4.8000	4.8000	4.5500	4.5500	-1.087%	105	3,784	+6.154%
2026-08-24	4.5700	4.6000	4.5700	4.6000	+9.005%	22	3,683	+5.000%
2026-08-21	4.0200	4.2200	3.9500	4.2200	-0.236%	37	3,671	+14.455%
2026-08-20	4.2000	4.2300	4.2000	4.2300	+4.444%	31	3,702	+14.184%
2026-08-19	4.1500	4.1500	4.0500	4.0500	-11.957%	5	3,681	+19.259%
2026-08-18	4.6000	4.6700	4.4000	4.6000	+4.545%	844	3,679	+5.000%
2026-08-17	3.9500	4.4400	3.9500	4.4000	+11.392%	35	2,978	+9.773%
2026-08-14	3.8500	4.0000	3.8500	3.9500	-3.659%	114	2,953	+22.278%
2026-08-13	4.2000	4.2000	4.0500	4.1000	-1.205%	31	2,847	+17.805%
2026-08-12	3.8500	4.1500	3.8500	4.1500	+10.667%	20	2,846	+16.386%
2026-08-11	4.0500	4.0500	3.7500	3.7500	-10.714%	17	2,839	+28.800%
2026-08-10	4.5300	4.5300	4.1900	4.2000	-1.869%	21	2,840	+15.000%
2026-08-07	4.7500	4.7500	4.2800	4.2800	-20.000%	4	2,836	+12.850%
2026-08-06	5.4500	5.4500	5.3500	5.3500	-2.550%	8	2,836	-9.720%
2026-08-05	5.0500	5.4900	5.0500	5.4900	+10.685%	49	2,828	-12.022%
2026-08-04	5.1400	5.1400	4.8400	4.9600	-8.991%	22	2,810	-2.621%
2026-08-03	5.4000	5.6000	5.4000	5.4500	-7.627%	25	2,792	-11.376%
2026-07-31	5.9000	5.9000	5.9000	5.9000	-1.993%	2	2,781	-18.136%
2026-07-30	6.0200	6.0200	6.0200	6.0200	-4.897%	1	2,782	-19.767%
2026-07-29	5.7100	6.3300	5.7100	6.3300	-3.359%	4	2,781	-23.697%
2026-07-28	6.6500	6.7000	6.4500	6.5500	+4.968%	20	2,779	-26.260%
2026-07-27	6.1400	6.2400	6.1400	6.2400	+0.645%	5	2,777	-22.596%
2026-07-24	6.4000	6.4000	6.2000	6.2000	0.000%	6	2,777	-22.097%
2026-07-23	6.0500	6.2000	6.0500	6.2000	+5.983%	11	2,772	-22.097%
2026-07-22	5.8500	5.8500	5.8500	5.8500	-0.847%	21	2,762	-17.436%
2026-07-21	5.7500	5.9000	5.7500	5.9000	0.000%	5	2,741	-18.136%
2026-07-20	5.6300	6.0000	5.6300	5.9000	+8.257%	10	2,736	-18.136%
2026-07-17	5.7900	5.7900	5.4500	5.4500	-0.366%	5	2,729	-11.376%
2026-07-16	5.1500	5.4700	4.9000	5.4700	+11.633%	3	2,730	-11.700%
2026-07-15	4.9000	4.9000	4.9000	4.9000	+1.871%	1	2,731	-1.429%
2026-07-14	4.8300	4.8300	4.8100	4.8100	-6.963%	2	2,730	+0.416%
2026-07-13	5.2200	5.2200	5.1000	5.1700	+11.183%	3	2,730	-6.576%
2026-07-10	4.7500	4.7500	4.6500	4.6500	-6.627%	19	2,727	+3.871%
2026-07-09	4.9800	4.9800	4.9800	4.9800	-13.692%	1	2,739	-3.012%
2026-07-08	5.6500	5.8000	5.6500	5.7700	-0.517%	149	2,739	-16.291%
2026-07-07	5.7000	5.8500	5.7000	5.8000	+14.851%	32	2,763	-16.724%
2026-07-06	5.7600	5.7600	5.0500	5.0500	-12.781%	7	2,748	-4.356%
2026-07-02	5.3000	5.7900	5.3000	5.7900	+18.891%	18	2,726	-16.580%
2026-07-01	4.0000	4.8700	4.0000	4.8700	+11.954%	68	2,726	-0.821%
2026-06-29	4.8500	4.8500	3.9400	4.3500	-8.613%	56	2,663	+11.034%
2026-06-25	4.8000	4.8000	4.7600	4.7600	+13.333%	2	2,710	+1.471%
2026-06-24	4.2500	4.2500	4.2000	4.2000	-6.667%	3	2,709	+15.000%
2026-06-23	4.3600	4.5000	4.2500	4.5000	+15.385%	109	2,667	+7.333%
2026-06-18	4.0000	4.0000	3.8400	3.9000	-7.143%	5	2,612	+23.846%
2026-06-17	4.2000	4.2000	4.2000	4.2000	+6.329%	1	2,612	+15.000%
2026-06-15	4.0000	4.0000	3.9500	3.9500	-0.504%	2	2,612	+22.278%
2026-06-12	3.9500	3.9700	3.9500	3.9700	-11.581%	6	2,611	+21.662%
2026-06-10	4.1500	4.4900	4.1500	4.4900	+4.176%	15	2,611	+7.572%
2026-06-09	3.6400	4.8500	3.6400	4.3100	+17.120%	12	2,626	+12.065%
2026-06-08	3.5300	3.6800	3.4500	3.6800	+3.662%	6	2,617	+31.250%
2026-06-05	3.5000	3.5500	3.5000	3.5500	+26.786%	2	2,617	+36.056%
2026-06-03	2.8000	2.8000	2.8000	2.8000	+8.527%	2	2,616	+72.500%
2026-06-01	2.5800	2.5800	2.5800	2.5800	-2.642%	2	2,618	+87.209%
2026-05-29	2.3000	2.7000	2.3000	2.6500	+13.734%	4	2,620	+82.264%
2026-05-28	2.6000	2.6000	2.3300	2.3300	-6.800%	2	2,622	+107.296%
2026-05-27	2.6700	2.8500	2.5000	2.5000	-24.242%	5	2,622	+93.200%
2026-05-22	3.1800	3.3000	3.1500	3.3000	+3.125%	4	2,620	+46.364%
2026-05-21	3.7300	3.7300	3.2000	3.2000	-28.889%	14	2,618	+50.938%
2026-05-20	4.7000	4.7000	4.5000	4.5000	-7.216%	3	2,618	+7.333%
2026-05-19	4.7500	5.2500	4.7500	4.8500	+14.387%	9	2,610	-0.412%
2026-05-15	4.9000	4.9000	4.1500	4.2400	-10.359%	45	2,610	+13.915%
2026-05-14	5.1500	5.1500	3.6000	4.7300	-10.755%	12	2,613	+2.114%
2026-05-13	6.0000	6.0000	5.3000	5.3000	-18.083%	247	2,826	-8.868%
2026-05-11	6.5000	6.5500	6.4700	6.4700	-9.510%	11	2,826	-25.348%
2026-05-08	7.1500	7.1500	7.1500	7.1500	-1.379%	2	2,819	-32.448%
2026-05-05	7.2500	7.2500	7.2500	7.2500	-14.404%	1	2,821	-33.379%
2026-05-04	8.2800	8.4700	8.2800	8.4700	+6.274%	2	2,821	-42.975%
2026-05-01	7.9700	7.9700	7.9700	7.9700	-12.418%	1	2,820	-39.398%
2026-04-29	9.2000	9.2000	9.1000	9.1000	+17.419%	101	2,820	-46.923%
2026-04-27	7.7800	7.7800	7.7500	7.7500	+0.649%	30	2,747	-37.677%
2026-04-23	7.7000	7.7000	7.7000	7.7000	-6.098%	1	2,717	-37.273%
2026-04-21	8.2000	8.2000	8.2000	8.2000	-2.959%	1	2,718	-41.098%
2026-04-17	8.4500	8.4500	8.4500	8.4500	-3.429%	10	2,718	-42.840%
2026-04-15	8.9400	8.9400	8.7500	8.7500	-4.057%	2	2,708	-44.800%
2026-04-10	9.0800	9.1200	9.0800	9.1200	+1.899%	3	2,708	-47.039%
2026-04-09	8.9500	8.9500	8.9500	8.9500	+6.548%	5	2,707	-46.034%
2026-04-08	8.4000	8.4000	8.4000	8.4000	-9.968%	1	2,707	-42.500%
2026-04-07	9.0500	9.3300	9.0500	9.3300	+21.169%	13	2,706	-48.232%
2026-04-02	6.8000	7.7000	6.8000	7.7000	+12.409%	20	2,688	-37.273%
2026-04-01	6.8500	6.8500	6.8500	6.8500	-3.112%	1	2,687	-29.489%
2026-03-31	7.1200	7.3500	6.8400	7.0700	-9.359%	214	2,687	-31.683%
2026-03-30	7.3400	7.8000	7.2500	7.8000	+20.743%	71	2,652	-38.077%
2026-03-27	6.5000	6.5000	6.4600	6.4600	+11.379%	11	2,659	-25.232%
2026-03-26	5.8000	5.8000	5.8000	5.8000	-5.844%	1	2,651	-16.724%
2026-03-24	6.3000	6.3000	6.1600	6.1600	+12.000%	9	2,651	-21.591%
2026-03-19	5.5000	5.5000	5.4500	5.5000	+6.796%	3	2,642	-12.182%
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	-5.294%
2026-03-12	5.7500	5.7600	5.7500	5.7600	+3.041%	3	2,640	-16.146%
2026-03-11	5.2500	5.6200	5.2500	5.5900	-13.333%	7	2,638	-13.596%
2026-03-09	6.4500	6.4500	6.4500	6.4500	+3.200%	1	2,635	-25.116%
2026-03-06	5.8700	6.4600	5.8700	6.2500	+2.459%	3	2,634	-22.720%
2026-03-05	6.1000	6.1000	6.1000	6.1000	+8.348%	1	2,633	-20.820%
2026-03-04	5.6300	5.6300	5.6300	5.6300	-2.931%	1	2,633	-14.210%
2026-03-03	5.6000	5.8000	5.6000	5.8000	+11.538%	6	2,632	-16.724%
2026-03-02	5.3000	5.5000	5.2000	5.2000	-10.345%	4	2,632	-7.115%
2026-02-27	5.7500	5.8000	5.7500	5.8000	+20.083%	3	2,631	-16.724%
2026-02-26	4.8500	4.8500	4.8300	4.8300	-0.412%	6	2,629	0.000%
2026-02-23	4.8500	4.8500	4.8500	4.8500	-3.194%	3	2,627	-0.412%
2026-02-20	4.7500	5.0100	4.7500	5.0100	-7.222%	5	2,624	-3.593%
2026-02-19	5.3500	5.4500	5.3000	5.4000	+8.434%	47	2,629	-10.556%
2026-02-18	4.9800	4.9800	4.9800	4.9800	-9.455%	5	2,584	-3.012%
2026-02-13	5.5000	5.5000	5.3700	5.5000	+10.000%	22	2,572	-12.182%
2026-02-12	5.0000	5.0000	5.0000	5.0000	+40.845%	100	2,572	-3.400%
2026-02-10	3.5500	3.5500	3.5500	3.5500	-14.458%	1	2,472	+36.056%
2026-02-09	4.3500	4.3500	4.1500	4.1500	-10.753%	64	2,471	+16.386%
2026-02-05	4.6500	4.6500	4.6500	4.6500	+16.250%	4	2,416	+3.871%
2026-02-04	4.0000	4.1000	3.9000	4.0000	-45.280%	8	2,412	+20.750%
2026-02-03	7.3200	7.3200	7.3100	7.3100	-3.942%	4	2,409	-33.926%
2026-02-02	7.5000	7.6100	7.5000	7.6100	+3.256%	2	2,412	-36.531%
2026-01-30	7.3000	7.3700	7.3000	7.3700	+3.803%	3	2,411	-34.464%
2026-01-29	6.7000	7.3000	6.7000	7.1000	+5.812%	16	2,409	-31.972%
2026-01-26	6.7100	6.7100	6.7100	6.7100	+7.878%	1	2,400	-28.018%
2026-01-23	6.5000	6.5000	6.2200	6.2200	-2.813%	3	2,400	-22.347%
2026-01-22	6.8000	6.8000	6.4000	6.4000	-18.054%	7	2,402	-24.531%
2026-01-21	7.8100	7.8100	7.8100	7.8100	-6.242%	1	2,408	-38.156%
2026-01-20	7.9500	8.3300	7.9500	8.3300	+4.125%	12	2,408	-42.017%
2026-01-15	8.0000	8.0000	8.0000	8.0000	+8.844%	10	2,410	-39.625%
2026-01-12	7.4500	7.4500	7.3100	7.3500	-10.475%	23	2,400	-34.286%
2026-01-09	8.2100	8.2100	8.2100	8.2100	+3.662%	1	2,396	-41.169%
2026-01-08	7.8100	7.9200	7.8100	7.9200	-2.343%	15	2,395	-39.015%
2026-01-06	8.3000	8.3000	8.1100	8.1100	-8.362%	2	2,380	-40.444%
2025-12-22	8.8500	8.8500	8.8500	8.8500	-9.231%	1	2,378	-45.424%
2025-12-12	9.7500	9.7500	9.7500	9.7500	-1.515%	1	2,377	-50.462%
2025-12-10	9.9000	9.9000	9.9000	9.9000	-1.296%	43	2,378	-51.212%
2025-12-09	10.0300	10.0300	10.0300	10.0300	-2.621%	1	2,378	-51.844%
2025-12-08	10.3000	10.3000	10.3000	10.3000	0.000%	1	2,376	-53.107%
2025-12-05	9.5100	10.3000	9.4100	10.3000	-5.936%	2,333	2,376	-53.107%
2025-12-04	10.9500	10.9500	10.9500	10.9500	-3.439%	45	60	-55.890%
2025-11-28	11.7500	11.7500	11.3400	11.3400	-7.805%	45	60	-57.407%
2025-11-21	12.3000	12.3000	12.3000	12.3000	+16.038%	4	15	-60.732%
2025-11-12	10.6000	10.6000	10.6000	10.6000	-1.395%	10	11	-54.434%
2025-11-11	10.7000	10.7500	10.7000	10.7500	0.000%	2	1	-55.070%