Dark

ENPH20261218P40
ENPH Dec 18 2026 40.00 Put (ENPH261218P00040000)
option OPRA

EOD

Jul 16, 2026

7.97+7.703%(+0.57)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	7.9700	7.9700	7.9700	7.9700	+7.703%	8	3,736	0.000%
2026-07-15	7.4000	7.5000	7.4000	7.4000	+3.497%	6	3,728	+7.703%
2026-07-14	7.1500	7.1500	7.1500	7.1500	-9.379%	7	3,727	+11.469%
2026-07-13	7.7100	7.8900	7.6000	7.8900	+8.828%	14	3,727	+1.014%
2026-07-10	7.1000	7.2500	7.0000	7.2500	-0.685%	144	3,714	+9.931%
2026-07-09	7.3100	7.3100	7.3000	7.3000	-14.118%	2	3,668	+9.178%
2026-07-08	8.4500	8.5000	8.4500	8.5000	+14.865%	11	3,668	-6.235%
2026-07-06	7.7000	7.7000	7.4000	7.4000	-10.843%	11	3,663	+7.703%
2026-07-02	7.9000	8.3500	7.9000	8.3000	+28.682%	127	3,589	-3.976%
2026-07-01	6.4500	6.4500	6.3000	6.4500	+2.057%	51	3,589	+23.566%
2026-06-30	5.3100	6.3300	5.3100	6.3200	-9.714%	18	3,538	+26.108%
2026-06-29	7.0000	7.0000	7.0000	7.0000	-0.427%	1	3,525	+13.857%
2026-06-25	7.0300	7.0300	7.0300	7.0300	+4.303%	5	3,525	+13.371%
2026-06-24	6.6000	6.7400	6.2400	6.7400	-0.443%	5	3,530	+18.249%
2026-06-23	6.3500	6.7700	6.3500	6.7700	+18.772%	2	3,534	+17.725%
2026-06-22	5.7000	5.7000	5.7000	5.7000	-3.061%	2	3,528	+39.825%
2026-06-18	5.8300	5.8900	5.8300	5.8800	-12.889%	17	3,517	+35.544%
2026-06-17	6.2300	6.7500	6.2200	6.7500	+13.636%	6	3,517	+18.074%
2026-06-16	5.9400	5.9400	5.9400	5.9400	+3.304%	1	3,517	+34.175%
2026-06-15	6.1000	6.1000	5.7500	5.7500	-0.174%	3	3,518	+38.609%
2026-06-12	5.8500	5.9100	5.7600	5.7600	-8.571%	73	3,516	+38.368%
2026-06-11	6.4300	6.6000	6.3000	6.3000	-7.080%	76	3,513	+26.508%
2026-06-10	6.5500	6.7800	6.5500	6.7800	+1.194%	35	3,559	+17.552%
2026-06-09	6.7000	7.3000	6.5800	6.7000	+27.376%	59	3,593	+18.955%
2026-06-08	5.2600	5.2600	5.2600	5.2600	-3.309%	1	3,539	+51.521%
2026-06-05	5.4500	5.4500	5.4400	5.4400	+34.321%	2	3,540	+46.507%
2026-06-04	4.0500	4.0500	4.0500	4.0500	-4.706%	25	3,538	+96.790%
2026-06-03	3.9500	4.2500	3.9500	4.2500	+9.254%	3	3,513	+87.529%
2026-06-02	3.7800	3.8900	3.7800	3.8900	-2.750%	2	3,514	+104.884%
2026-05-29	3.3800	4.0000	3.3800	4.0000	+14.943%	8	3,514	+99.250%
2026-05-28	3.4800	3.4800	3.4800	3.4800	-11.224%	2	3,509	+129.023%
2026-05-27	3.6700	3.9200	3.6700	3.9200	-7.329%	4	3,507	+103.316%
2026-05-26	4.2000	4.2300	4.0700	4.2300	-10.000%	758	3,507	+88.416%
2026-05-22	4.5500	5.1100	4.5100	4.7000	+2.620%	6	3,570	+69.574%
2026-05-21	5.6900	5.7200	4.5800	4.5800	-27.874%	20	3,574	+74.017%
2026-05-20	6.1600	6.3500	6.1600	6.3500	-11.806%	2	3,574	+25.512%
2026-05-19	7.5500	7.8900	7.2000	7.2000	+7.946%	760	2,821	+10.694%
2026-05-18	6.7200	6.7500	6.3500	6.6700	+10.248%	7	2,821	+19.490%
2026-05-15	7.0000	7.2000	6.0500	6.0500	-8.610%	466	2,821	+31.736%
2026-05-14	8.0100	8.0100	6.6200	6.6200	-14.026%	2	2,661	+20.393%
2026-05-13	8.3500	8.4300	7.7000	7.7000	-22.222%	4	2,661	+3.506%
2026-05-12	9.9000	9.9000	9.9000	9.9000	+10.000%	4	2,661	-19.495%
2026-05-11	9.2700	9.2800	9.0000	9.0000	-10.000%	9	2,661	-11.444%
2026-05-08	10.0000	10.0000	10.0000	10.0000	-20.000%	2	2,660	-20.300%
2026-04-29	12.5000	12.5000	12.5000	12.5000	+13.636%	2	2,662	-36.240%
2026-04-28	11.0000	11.0000	11.0000	11.0000	+3.189%	2	2,660	-27.545%
2026-04-23	10.6600	10.6600	10.6600	10.6600	-1.842%	15	2,660	-25.235%
2026-04-22	10.8600	10.8600	10.8600	10.8600	-11.851%	2	2,645	-26.611%
2026-04-20	12.3200	12.3200	12.3200	12.3200	-0.645%	3	2,646	-35.308%
2026-04-16	12.4000	12.4000	12.4000	12.4000	-0.161%	1	2,646	-35.726%
2026-04-13	12.4200	12.4200	12.4200	12.4200	-1.429%	5	2,645	-35.829%
2026-04-09	12.6000	12.6000	12.6000	12.6000	+14.027%	1	2,647	-36.746%
2026-04-06	11.0500	11.0500	11.0500	11.0500	+4.245%	5	2,646	-27.873%
2026-04-02	10.6000	10.6000	10.6000	10.6000	-2.304%	1	2,640	-24.811%
2026-03-30	9.9500	10.8500	9.9500	10.8500	+20.690%	9	2,640	-26.544%
2026-03-26	8.7400	8.9900	8.7400	8.9900	+10.988%	2	2,639	-11.346%
2026-03-25	8.6000	8.6000	8.1000	8.1000	-7.955%	29	2,637	-1.605%
2026-03-24	8.5500	8.8000	8.5500	8.8000	+1.149%	3	2,610	-9.432%
2026-03-23	8.3400	8.7000	8.1800	8.7000	+21.508%	27	2,611	-8.391%
2026-03-16	7.2000	7.2000	7.1500	7.1600	-3.243%	4	2,614	+11.313%
2026-03-13	7.1800	7.4500	7.1800	7.4000	-9.866%	7	2,616	+7.703%
2026-03-12	8.0500	8.4600	7.9700	8.2100	+6.347%	2,839	2,610	-2.923%
2026-03-11	7.7200	7.7200	7.7200	7.7200	-17.785%	1	672	+3.238%
2026-03-09	9.3300	9.9000	9.1400	9.3900	+3.528%	50	671	-15.122%
2026-03-06	9.0000	9.2000	8.8600	9.0700	+3.657%	10	621	-12.128%
2026-03-05	8.7500	8.7500	8.7500	8.7500	+9.375%	2	614	-8.914%
2026-03-03	8.0000	8.0000	8.0000	8.0000	-4.077%	1	612	-0.375%
2026-02-27	7.8000	8.3500	7.8000	8.3400	+18.803%	111	611	-4.436%
2026-02-26	7.0200	7.0200	7.0200	7.0200	+9.516%	1	504	+13.533%
2026-02-25	6.4100	6.4100	6.4100	6.4100	+3.221%	1	503	+24.337%
2026-02-24	6.5200	6.5200	6.2100	6.2100	-8.944%	4	503	+28.341%
2026-02-20	6.8200	6.8200	6.8200	6.8200	-11.429%	1	504	+16.862%
2026-02-19	7.5500	7.7000	7.5500	7.7000	-0.130%	35	504	+3.506%
2026-02-12	7.2200	7.9500	7.2200	7.7100	+18.981%	7	477	+3.372%
2026-02-11	6.0000	6.4800	5.6000	6.4800	+10.017%	13	475	+22.994%
2026-02-10	5.5100	5.8900	5.5100	5.8900	-9.385%	2	461	+35.314%
2026-02-09	6.5000	6.5000	6.5000	6.5000	+5.008%	1	459	+22.615%
2026-02-06	6.2000	6.2000	6.1200	6.1900	+1.809%	3	459	+28.756%
2026-02-05	6.1500	6.8300	6.0800	6.0800	+3.226%	4	459	+31.086%
2026-02-04	6.1500	6.2000	5.7600	5.8900	-42.537%	63	455	+35.314%
2026-02-03	9.7600	10.9000	9.7600	10.2500	-1.442%	262	477	-22.244%
2026-02-02	10.6100	10.6500	10.4000	10.4000	+1.961%	39	232	-23.365%
2026-01-30	10.3500	10.4000	10.0600	10.2000	+16.306%	69	212	-21.863%
2026-01-29	8.7700	8.7700	8.7700	8.7700	-6.603%	1	157	-9.122%
2026-01-26	9.4000	9.4000	9.3900	9.3900	+0.321%	6	156	-15.122%
2026-01-23	9.0500	9.3600	8.8600	9.3600	+3.769%	13	153	-14.850%
2026-01-22	9.9100	9.9100	9.0200	9.0200	-20.877%	6	152	-11.641%
2026-01-20	11.4000	11.4000	11.4000	11.4000	+1.333%	2	147	-30.088%
2026-01-15	11.0000	11.2500	11.0000	11.2500	+5.140%	2	147	-29.156%
2026-01-13	10.7000	10.7500	10.7000	10.7000	-2.816%	99	147	-25.514%
2026-01-08	11.3000	11.3000	11.0100	11.0100	-5.978%	14	48	-27.611%
2026-01-02	11.7100	11.7100	11.7100	11.7100	-7.063%	1	49	-31.939%
2025-12-30	12.6000	12.6000	12.6000	12.6000	-7.011%	1	48	-36.746%
2025-12-05	13.6000	13.6000	13.5000	13.5500	-15.839%	8	47	-41.181%
2025-11-24	16.1000	16.1000	16.1000	16.1000	0.000%	5	43	-50.497%
2025-11-21	16.0500	16.1500	16.0500	16.1000	-0.310%	60	38	-50.497%
2025-11-19	16.1000	16.1500	16.1000	16.1500	+11.379%	2	8	-50.650%
2025-11-13	14.5000	14.5000	14.5000	14.5000	+5.455%	1	7	-45.034%
2025-11-11	13.8000	13.8000	13.7500	13.7500	0.000%	7	6	-42.036%