Dark

ENPH20261218P45
ENPH Dec 18 2026 45.00 Put (ENPH261218P00045000)
option OPRA

EOD

Sep 2, 2026

12.18+10.027%(+1.11)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	11.3000	12.1800	11.3000	12.1800	+10.027%	36	910	0.000%
2026-08-31	11.1000	11.1000	11.0500	11.0700	+11.256%	6	874	+10.027%
2026-08-27	9.9500	9.9500	9.9500	9.9500	-8.716%	1	870	+22.412%
2026-08-26	11.0500	11.1000	10.8500	10.9000	-2.242%	11	871	+11.743%
2026-08-25	11.1500	11.1500	11.1500	11.1500	+1.826%	1	882	+9.238%
2026-08-24	10.9500	10.9500	10.9500	10.9500	+10.383%	2	882	+11.233%
2026-08-21	9.9200	9.9200	9.9200	9.9200	-7.203%	1	884	+22.782%
2026-08-19	10.6900	10.6900	10.6900	10.6900	-0.743%	1	885	+13.938%
2026-08-18	10.7700	10.7700	10.7700	10.7700	+3.062%	2	885	+13.092%
2026-08-17	10.4400	10.4500	10.4400	10.4500	+9.310%	2	887	+16.555%
2026-08-14	9.3000	9.5600	9.3000	9.5600	+3.913%	12	889	+27.406%
2026-08-12	9.2000	9.2000	9.2000	9.2000	-5.641%	1	882	+32.391%
2026-08-10	9.7500	9.7500	9.7500	9.7500	-1.515%	1	882	+24.923%
2026-08-07	9.5500	9.9000	9.5500	9.9000	-12.078%	3	882	+23.030%
2026-08-06	11.4000	11.4000	11.1000	11.2600	-2.931%	8	885	+8.171%
2026-08-05	11.6000	11.6000	11.6000	11.6000	+11.218%	5	884	+5.000%
2026-08-04	11.0000	11.0200	10.4300	10.4300	-10.855%	56	884	+16.779%
2026-08-03	11.7000	11.7000	11.7000	11.7000	-13.333%	1	835	+4.103%
2026-07-29	12.5000	13.5000	12.5000	13.5000	+1.810%	5	835	-9.778%
2026-07-28	13.2600	13.2600	13.2600	13.2600	+5.238%	2	830	-8.145%
2026-07-27	12.9000	12.9000	12.6000	12.6000	-2.703%	14	832	-3.333%
2026-07-24	12.9500	12.9500	12.9500	12.9500	+5.285%	1	822	-5.946%
2026-07-23	12.3000	12.3000	12.3000	12.3000	+6.034%	5	821	-0.976%
2026-07-21	11.8200	11.8200	11.5000	11.6000	+0.433%	136	816	+5.000%
2026-07-17	11.5500	11.5500	11.5500	11.5500	+7.143%	2	682	+5.455%
2026-07-16	10.7800	10.7800	10.7800	10.7800	+8.999%	1	680	+12.987%
2026-07-15	9.8000	9.8900	9.8000	9.8900	-8.000%	2	681	+23.155%
2026-07-13	10.7500	10.7500	10.7500	10.7500	+7.500%	9	681	+13.302%
2026-07-10	10.0000	10.0000	10.0000	10.0000	-1.381%	1	672	+21.800%
2026-07-09	10.2200	10.2200	10.1400	10.1400	-9.706%	2	672	+20.118%
2026-07-07	11.5500	11.7600	11.2300	11.2300	+10.640%	5	670	+8.459%
2026-07-06	10.1500	10.1500	10.1500	10.1500	-11.354%	20	665	+20.000%
2026-07-02	10.2000	11.4500	10.2000	11.4500	+15.657%	7	640	+6.376%
2026-07-01	9.4700	9.9000	9.0500	9.9000	+10.000%	9	640	+23.030%
2026-06-30	9.0000	9.0000	9.0000	9.0000	+2.975%	2	640	+35.333%
2026-06-29	9.5400	9.5400	8.7400	8.7400	-8.482%	13	640	+39.359%
2026-06-26	9.4500	9.5500	9.4100	9.5500	+1.921%	5	627	+27.539%
2026-06-25	9.6000	9.6000	9.3300	9.3700	-2.396%	23	627	+29.989%
2026-06-23	8.6500	9.6000	8.6500	9.6000	+22.293%	10	626	+26.875%
2026-06-22	7.8500	7.8500	7.8500	7.8500	-7.101%	1	622	+55.159%
2026-06-18	8.4500	8.4500	8.4500	8.4500	-5.056%	1	619	+44.142%
2026-06-17	8.5700	8.9000	8.5700	8.9000	+5.952%	4	619	+36.854%
2026-06-16	8.4000	8.4000	8.4000	8.4000	+7.831%	4	619	+45.000%
2026-06-15	7.7900	7.7900	7.7900	7.7900	-5.000%	20	615	+56.354%
2026-06-12	8.2000	8.2000	8.2000	8.2000	-4.983%	2	595	+48.537%
2026-06-11	8.9500	8.9500	8.6300	8.6300	-4.111%	16	593	+41.136%
2026-06-10	9.0000	9.0000	9.0000	9.0000	-4.255%	1	588	+35.333%
2026-06-09	7.8800	10.1400	7.8800	9.4000	+27.371%	9	587	+29.574%
2026-06-08	7.3800	7.3800	7.3800	7.3800	-3.655%	19	586	+65.041%
2026-06-05	6.8000	7.8000	6.8000	7.6600	+36.786%	17	586	+59.008%
2026-06-04	6.0000	6.0000	5.6000	5.6000	-3.945%	32	580	+117.500%
2026-06-03	5.7000	5.9500	5.7000	5.8300	+3.552%	27	548	+108.919%
2026-06-02	5.9000	5.9500	5.6300	5.6300	-17.206%	4	547	+116.341%
2026-06-01	6.0500	6.8000	6.0500	6.8000	+18.261%	7	548	+79.118%
2026-05-29	5.0800	5.7500	5.0800	5.7500	+5.505%	4	542	+111.826%
2026-05-28	5.4500	5.4500	5.2500	5.4500	+2.830%	9	541	+123.486%
2026-05-27	5.5300	5.5300	5.3000	5.3000	-12.972%	3	543	+129.811%
2026-05-26	5.7800	6.3600	5.7800	6.0900	-7.306%	6	545	+100.000%
2026-05-22	6.5500	6.6500	6.3000	6.5700	+0.305%	8	539	+85.388%
2026-05-21	8.0300	8.0300	6.5500	6.5500	-22.941%	9	533	+85.954%
2026-05-20	8.5000	8.5000	8.5000	8.5000	-12.371%	1	533	+43.294%
2026-05-19	10.1000	10.3000	9.7000	9.7000	+6.593%	4	527	+25.567%
2026-05-18	8.8000	9.2500	8.8000	9.1000	+2.709%	4	527	+33.846%
2026-05-15	9.1500	9.1500	8.8000	8.8600	+4.235%	31	527	+37.472%
2026-05-14	10.5500	10.5500	8.5000	8.5000	-22.303%	6	530	+43.294%
2026-05-13	10.9400	10.9400	10.9400	10.9400	-13.858%	8	533	+11.335%
2026-05-12	12.7000	12.7000	12.7000	12.7000	-19.569%	4	533	-4.094%
2026-04-29	15.7900	15.7900	15.7900	15.7900	+8.151%	1	533	-22.863%
2026-04-21	14.6000	14.6000	14.6000	14.6000	-5.806%	1	533	-16.575%
2026-04-17	15.5000	15.5000	15.5000	15.5000	-3.427%	1	533	-21.419%
2026-04-16	16.0500	16.0500	16.0500	16.0500	-1.835%	2	532	-24.112%
2026-04-10	16.3200	16.3500	16.3200	16.3500	+19.780%	11	531	-25.505%
2026-03-31	13.6500	13.6500	13.6500	13.6500	-4.545%	10	520	-10.769%
2026-03-30	14.3000	14.3000	14.3000	14.3000	+27.111%	1	510	-14.825%
2026-03-25	11.3000	11.3000	11.2500	11.2500	+2.928%	14	510	+8.267%
2026-03-19	10.9300	10.9300	10.9300	10.9300	-1.086%	5	499	+11.436%
2026-03-10	11.0500	11.0500	11.0500	11.0500	-5.150%	10	494	+10.226%
2026-03-09	12.0700	12.0700	11.6500	11.6500	-4.508%	3	504	+4.549%
2026-03-06	12.2000	12.2000	12.2000	12.2000	+3.390%	10	503	-0.164%
2026-03-05	11.8500	11.8500	11.8000	11.8000	+14.010%	15	493	+3.220%
2026-03-02	10.3500	10.3500	10.3500	10.3500	+10.341%	4	481	+17.681%
2026-02-26	9.3000	9.3800	9.3000	9.3800	-0.950%	20	477	+29.851%
2026-02-23	9.6800	9.6800	9.4700	9.4700	-9.551%	4	457	+28.617%
2026-02-19	10.4700	10.4700	10.4700	10.4700	+8.385%	2	457	+16.332%
2026-02-18	9.7000	9.9000	9.3800	9.6600	+9.276%	136	455	+26.087%
2026-02-10	8.6000	8.8500	8.6000	8.8400	+4.368%	20	319	+37.783%
2026-02-09	8.4700	8.4700	8.4700	8.4700	-2.081%	5	289	+43.802%
2026-02-06	8.8700	8.8700	8.6500	8.6500	-0.346%	9	294	+40.809%
2026-02-04	8.5000	8.6800	8.3000	8.6800	-26.874%	3	285	+40.323%
2026-01-28	11.9300	12.5500	11.8600	11.8700	-6.166%	300	283	+2.612%
2026-01-26	12.8000	12.8000	12.6500	12.6500	-32.605%	5	11	-3.715%
2025-11-28	18.7700	18.7700	18.7700	18.7700	-6.849%	2	12	-35.109%
2025-11-21	20.0500	20.1500	20.0500	20.1500	+6.897%	2	10	-39.553%
2025-11-13	18.2800	18.9000	18.1700	18.8500	+5.425%	12	10	-35.385%
2025-11-12	17.8800	17.8800	17.8800	17.8800	0.000%	3	3	-31.879%