Dark

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

EOD

Sep 2, 2026

7.950.000%(0.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	8.2300	8.2300	7.9500	7.9500	0.000%	8	5,729	0.000%
2026-09-01	7.9600	7.9600	7.7000	7.9500	+6.000%	288	5,722	0.000%
2026-08-31	7.2300	7.5200	7.2300	7.5000	+3.448%	6	5,764	+6.000%
2026-08-28	7.2500	7.2500	7.2500	7.2500	+8.209%	3	5,763	+9.655%
2026-08-27	6.7300	6.7500	6.7000	6.7000	-10.667%	6	5,763	+18.657%
2026-08-26	7.3500	7.7200	7.3500	7.5000	-1.575%	35	5,761	+6.000%
2026-08-25	7.6200	7.6200	7.6200	7.6200	+1.600%	5	5,758	+4.331%
2026-08-24	7.4500	7.5700	7.4500	7.5000	+13.636%	10	5,754	+6.000%
2026-08-21	6.6000	6.6000	6.6000	6.6000	-5.714%	1	5,745	+20.455%
2026-08-20	7.0000	7.0000	7.0000	7.0000	+3.704%	1	5,744	+13.571%
2026-08-19	6.8000	6.8000	6.7500	6.7500	-7.534%	16	5,744	+17.778%
2026-08-18	7.3000	7.3000	7.3000	7.3000	+2.817%	2	5,744	+8.904%
2026-08-17	6.6000	7.1000	6.6000	7.1000	+12.698%	33	5,744	+11.972%
2026-08-14	6.3500	6.3500	6.2500	6.3000	-6.667%	11	5,764	+26.190%
2026-08-13	6.8000	6.8000	6.7500	6.7500	+5.469%	6	5,764	+17.778%
2026-08-11	6.5900	6.5900	6.3300	6.4000	-5.882%	67	5,764	+24.219%
2026-08-10	6.8800	7.1000	6.8000	6.8000	+1.493%	20	5,771	+16.912%
2026-08-07	7.0000	7.3500	6.7000	6.7000	-16.667%	26	5,751	+18.657%
2026-08-06	8.5200	8.5200	8.0400	8.0400	-2.309%	5	5,751	-1.119%
2026-08-05	7.9000	8.2300	7.8200	8.2300	+6.883%	13	5,750	-3.402%
2026-08-04	7.8000	7.8000	7.7000	7.7000	-7.784%	2,001	5,741	+3.247%
2026-08-03	8.6400	8.6400	8.3500	8.3500	-5.543%	17	3,842	-4.790%
2026-07-31	8.8400	8.8400	8.8400	8.8400	-2.212%	1	3,841	-10.068%
2026-07-30	9.0400	9.0400	9.0400	9.0400	-6.321%	2	3,841	-12.058%
2026-07-28	9.8500	9.9600	9.4700	9.6500	+2.660%	37	3,839	-17.617%
2026-07-27	9.3500	9.5000	9.3000	9.4000	+3.867%	38	3,829	-15.426%
2026-07-24	9.1500	9.1500	9.0500	9.0500	+0.556%	54	3,809	-12.155%
2026-07-23	9.0900	9.1700	9.0000	9.0000	+5.263%	4	3,760	-11.667%
2026-07-22	8.5500	8.5500	8.5500	8.5500	0.000%	1	3,760	-7.018%
2026-07-21	8.9300	8.9300	8.5500	8.5500	-1.156%	4	3,759	-7.018%
2026-07-20	8.2500	8.6500	8.2500	8.6500	+6.135%	3	3,758	-8.092%
2026-07-17	8.5000	8.5000	8.1500	8.1500	+2.258%	1,018	3,758	-2.454%
2026-07-16	7.9700	7.9700	7.9700	7.9700	+7.703%	8	3,736	-0.251%
2026-07-15	7.4000	7.5000	7.4000	7.4000	+3.497%	6	3,728	+7.432%
2026-07-14	7.1500	7.1500	7.1500	7.1500	-9.379%	7	3,727	+11.189%
2026-07-13	7.7100	7.8900	7.6000	7.8900	+8.828%	14	3,727	+0.760%
2026-07-10	7.1000	7.2500	7.0000	7.2500	-0.685%	144	3,714	+9.655%
2026-07-09	7.3100	7.3100	7.3000	7.3000	-14.118%	2	3,668	+8.904%
2026-07-08	8.4500	8.5000	8.4500	8.5000	+14.865%	11	3,668	-6.471%
2026-07-06	7.7000	7.7000	7.4000	7.4000	-10.843%	11	3,663	+7.432%
2026-07-02	7.9000	8.3500	7.9000	8.3000	+28.682%	127	3,589	-4.217%
2026-07-01	6.4500	6.4500	6.3000	6.4500	+2.057%	51	3,589	+23.256%
2026-06-30	5.3100	6.3300	5.3100	6.3200	-9.714%	18	3,538	+25.791%
2026-06-29	7.0000	7.0000	7.0000	7.0000	-0.427%	1	3,525	+13.571%
2026-06-25	7.0300	7.0300	7.0300	7.0300	+4.303%	5	3,525	+13.087%
2026-06-24	6.6000	6.7400	6.2400	6.7400	-0.443%	5	3,530	+17.953%
2026-06-23	6.3500	6.7700	6.3500	6.7700	+18.772%	2	3,534	+17.430%
2026-06-22	5.7000	5.7000	5.7000	5.7000	-3.061%	2	3,528	+39.474%
2026-06-18	5.8300	5.8900	5.8300	5.8800	-12.889%	17	3,517	+35.204%
2026-06-17	6.2300	6.7500	6.2200	6.7500	+13.636%	6	3,517	+17.778%
2026-06-16	5.9400	5.9400	5.9400	5.9400	+3.304%	1	3,517	+33.838%
2026-06-15	6.1000	6.1000	5.7500	5.7500	-0.174%	3	3,518	+38.261%
2026-06-12	5.8500	5.9100	5.7600	5.7600	-8.571%	73	3,516	+38.021%
2026-06-11	6.4300	6.6000	6.3000	6.3000	-7.080%	76	3,513	+26.190%
2026-06-10	6.5500	6.7800	6.5500	6.7800	+1.194%	35	3,559	+17.257%
2026-06-09	6.7000	7.3000	6.5800	6.7000	+27.376%	59	3,593	+18.657%
2026-06-08	5.2600	5.2600	5.2600	5.2600	-3.309%	1	3,539	+51.141%
2026-06-05	5.4500	5.4500	5.4400	5.4400	+34.321%	2	3,540	+46.140%
2026-06-04	4.0500	4.0500	4.0500	4.0500	-4.706%	25	3,538	+96.296%
2026-06-03	3.9500	4.2500	3.9500	4.2500	+9.254%	3	3,513	+87.059%
2026-06-02	3.7800	3.8900	3.7800	3.8900	-2.750%	2	3,514	+104.370%
2026-05-29	3.3800	4.0000	3.3800	4.0000	+14.943%	8	3,514	+98.750%
2026-05-28	3.4800	3.4800	3.4800	3.4800	-11.224%	2	3,509	+128.448%
2026-05-27	3.6700	3.9200	3.6700	3.9200	-7.329%	4	3,507	+102.806%
2026-05-26	4.2000	4.2300	4.0700	4.2300	-10.000%	758	3,507	+87.943%
2026-05-22	4.5500	5.1100	4.5100	4.7000	+2.620%	6	3,570	+69.149%
2026-05-21	5.6900	5.7200	4.5800	4.5800	-27.874%	20	3,574	+73.581%
2026-05-20	6.1600	6.3500	6.1600	6.3500	-11.806%	2	3,574	+25.197%
2026-05-19	7.5500	7.8900	7.2000	7.2000	+7.946%	760	2,821	+10.417%
2026-05-18	6.7200	6.7500	6.3500	6.6700	+10.248%	7	2,821	+19.190%
2026-05-15	7.0000	7.2000	6.0500	6.0500	-8.610%	466	2,821	+31.405%
2026-05-14	8.0100	8.0100	6.6200	6.6200	-14.026%	2	2,661	+20.091%
2026-05-13	8.3500	8.4300	7.7000	7.7000	-22.222%	4	2,661	+3.247%
2026-05-12	9.9000	9.9000	9.9000	9.9000	+10.000%	4	2,661	-19.697%
2026-05-11	9.2700	9.2800	9.0000	9.0000	-10.000%	9	2,661	-11.667%
2026-05-08	10.0000	10.0000	10.0000	10.0000	-20.000%	2	2,660	-20.500%
2026-04-29	12.5000	12.5000	12.5000	12.5000	+13.636%	2	2,662	-36.400%
2026-04-28	11.0000	11.0000	11.0000	11.0000	+3.189%	2	2,660	-27.727%
2026-04-23	10.6600	10.6600	10.6600	10.6600	-1.842%	15	2,660	-25.422%
2026-04-22	10.8600	10.8600	10.8600	10.8600	-11.851%	2	2,645	-26.796%
2026-04-20	12.3200	12.3200	12.3200	12.3200	-0.645%	3	2,646	-35.471%
2026-04-16	12.4000	12.4000	12.4000	12.4000	-0.161%	1	2,646	-35.887%
2026-04-13	12.4200	12.4200	12.4200	12.4200	-1.429%	5	2,645	-35.990%
2026-04-09	12.6000	12.6000	12.6000	12.6000	+14.027%	1	2,647	-36.905%
2026-04-06	11.0500	11.0500	11.0500	11.0500	+4.245%	5	2,646	-28.054%
2026-04-02	10.6000	10.6000	10.6000	10.6000	-2.304%	1	2,640	-25.000%
2026-03-30	9.9500	10.8500	9.9500	10.8500	+20.690%	9	2,640	-26.728%
2026-03-26	8.7400	8.9900	8.7400	8.9900	+10.988%	2	2,639	-11.568%
2026-03-25	8.6000	8.6000	8.1000	8.1000	-7.955%	29	2,637	-1.852%
2026-03-24	8.5500	8.8000	8.5500	8.8000	+1.149%	3	2,610	-9.659%
2026-03-23	8.3400	8.7000	8.1800	8.7000	+21.508%	27	2,611	-8.621%
2026-03-16	7.2000	7.2000	7.1500	7.1600	-3.243%	4	2,614	+11.034%
2026-03-13	7.1800	7.4500	7.1800	7.4000	-9.866%	7	2,616	+7.432%
2026-03-12	8.0500	8.4600	7.9700	8.2100	+6.347%	2,839	2,610	-3.167%
2026-03-11	7.7200	7.7200	7.7200	7.7200	-17.785%	1	672	+2.979%
2026-03-09	9.3300	9.9000	9.1400	9.3900	+3.528%	50	671	-15.335%
2026-03-06	9.0000	9.2000	8.8600	9.0700	+3.657%	10	621	-12.348%
2026-03-05	8.7500	8.7500	8.7500	8.7500	+9.375%	2	614	-9.143%
2026-03-03	8.0000	8.0000	8.0000	8.0000	-4.077%	1	612	-0.625%
2026-02-27	7.8000	8.3500	7.8000	8.3400	+18.803%	111	611	-4.676%
2026-02-26	7.0200	7.0200	7.0200	7.0200	+9.516%	1	504	+13.248%
2026-02-25	6.4100	6.4100	6.4100	6.4100	+3.221%	1	503	+24.025%
2026-02-24	6.5200	6.5200	6.2100	6.2100	-8.944%	4	503	+28.019%
2026-02-20	6.8200	6.8200	6.8200	6.8200	-11.429%	1	504	+16.569%
2026-02-19	7.5500	7.7000	7.5500	7.7000	-0.130%	35	504	+3.247%
2026-02-12	7.2200	7.9500	7.2200	7.7100	+18.981%	7	477	+3.113%
2026-02-11	6.0000	6.4800	5.6000	6.4800	+10.017%	13	475	+22.685%
2026-02-10	5.5100	5.8900	5.5100	5.8900	-9.385%	2	461	+34.975%
2026-02-09	6.5000	6.5000	6.5000	6.5000	+5.008%	1	459	+22.308%
2026-02-06	6.2000	6.2000	6.1200	6.1900	+1.809%	3	459	+28.433%
2026-02-05	6.1500	6.8300	6.0800	6.0800	+3.226%	4	459	+30.757%
2026-02-04	6.1500	6.2000	5.7600	5.8900	-42.537%	63	455	+34.975%
2026-02-03	9.7600	10.9000	9.7600	10.2500	-1.442%	262	477	-22.439%
2026-02-02	10.6100	10.6500	10.4000	10.4000	+1.961%	39	232	-23.558%
2026-01-30	10.3500	10.4000	10.0600	10.2000	+16.306%	69	212	-22.059%
2026-01-29	8.7700	8.7700	8.7700	8.7700	-6.603%	1	157	-9.350%
2026-01-26	9.4000	9.4000	9.3900	9.3900	+0.321%	6	156	-15.335%
2026-01-23	9.0500	9.3600	8.8600	9.3600	+3.769%	13	153	-15.064%
2026-01-22	9.9100	9.9100	9.0200	9.0200	-20.877%	6	152	-11.863%
2026-01-20	11.4000	11.4000	11.4000	11.4000	+1.333%	2	147	-30.263%
2026-01-15	11.0000	11.2500	11.0000	11.2500	+5.140%	2	147	-29.333%
2026-01-13	10.7000	10.7500	10.7000	10.7000	-2.816%	99	147	-25.701%
2026-01-08	11.3000	11.3000	11.0100	11.0100	-5.978%	14	48	-27.793%
2026-01-02	11.7100	11.7100	11.7100	11.7100	-7.063%	1	49	-32.109%
2025-12-30	12.6000	12.6000	12.6000	12.6000	-7.011%	1	48	-36.905%
2025-12-05	13.6000	13.6000	13.5000	13.5500	-15.839%	8	47	-41.328%
2025-11-24	16.1000	16.1000	16.1000	16.1000	0.000%	5	43	-50.621%
2025-11-21	16.0500	16.1500	16.0500	16.1000	-0.310%	60	38	-50.621%
2025-11-19	16.1000	16.1500	16.1000	16.1500	+11.379%	2	8	-50.774%
2025-11-13	14.5000	14.5000	14.5000	14.5000	+5.455%	1	7	-45.172%
2025-11-11	13.8000	13.8000	13.7500	13.7500	0.000%	7	6	-42.182%