Dark

ENPH20270115C115
ENPH Jan 15 2027 115.00 Call (ENPH270115C00115000)
option OPRA

EOD

Aug 25, 2026

0.2800-36.364%(-0.1600)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.3100	0.3100	0.2800	0.2800	-36.364%	100	733	0.000%
2026-08-21	0.4400	0.4400	0.4400	0.4400	+69.231%	1	726	-36.364%
2026-08-18	0.2600	0.2600	0.2600	0.2600	-54.386%	4	725	+7.692%
2026-08-12	0.6500	0.6500	0.5700	0.5700	+26.667%	15	721	-50.877%
2026-08-11	0.4500	0.4500	0.4500	0.4500	-32.836%	10	708	-37.778%
2026-08-10	0.6700	0.6700	0.6700	0.6700	+13.559%	1	708	-58.209%
2026-08-06	0.5300	0.6100	0.5200	0.5900	-21.333%	31	709	-52.542%
2026-08-05	0.6800	0.7500	0.6300	0.7500	+19.048%	106	688	-62.667%
2026-08-03	0.6200	0.6300	0.6200	0.6300	+31.250%	10	629	-55.556%
2026-07-29	0.5000	0.5000	0.4800	0.4800	-4.000%	27	639	-41.667%
2026-07-28	0.5000	0.5000	0.5000	0.5000	-50.000%	26	640	-44.000%
2026-07-21	1.0000	1.0000	1.0000	1.0000	-27.007%	35	627	-72.000%
2026-07-16	1.3700	1.3700	1.3700	1.3700	-21.714%	17	627	-79.562%
2026-07-15	1.7500	1.7500	1.7500	1.7500	-15.049%	20	644	-84.000%
2026-07-09	2.1200	2.1200	2.0600	2.0600	+3.000%	3	624	-86.408%
2026-07-06	2.0000	2.0000	2.0000	2.0000	+7.527%	20	624	-86.000%
2026-07-02	1.8600	1.8600	1.8600	1.8600	-11.005%	1	609	-84.946%
2026-06-25	2.0900	2.0900	2.0900	2.0900	-13.992%	1	609	-86.603%
2026-06-24	2.3800	2.4300	2.3800	2.4300	+2.101%	11	608	-88.477%
2026-06-23	2.8500	2.8500	2.3800	2.3800	-17.931%	3	606	-88.235%
2026-06-18	2.8200	2.9000	2.8200	2.9000	-7.937%	4	604	-90.345%
2026-06-16	3.6000	3.6000	3.1500	3.1500	-11.268%	22	604	-91.111%
2026-06-15	3.5500	3.5500	3.5500	3.5500	+2.899%	10	615	-92.113%
2026-06-11	3.5000	3.5000	3.4500	3.4500	-11.990%	11	605	-91.884%
2026-06-10	3.9000	4.0500	3.8600	3.9200	-0.759%	50	594	-92.857%
2026-06-09	4.6500	4.6500	3.9500	3.9500	-24.762%	25	544	-92.911%
2026-06-08	5.2000	5.2500	5.2000	5.2500	-1.501%	7	538	-94.667%
2026-06-05	6.4500	6.4500	5.3300	5.3300	-45.389%	15	535	-94.747%
2026-06-04	9.7600	9.7600	9.7600	9.7600	-11.273%	1	536	-97.131%
2026-06-03	10.9500	11.0000	10.9500	11.0000	-4.762%	2	536	-97.455%
2026-06-02	9.1500	11.5500	9.1500	11.5500	+11.058%	4	534	-97.576%
2026-05-29	10.3000	10.4000	9.4500	10.4000	+0.971%	22	531	-97.308%
2026-05-28	10.3000	10.3000	10.3000	10.3000	-7.457%	1	537	-97.282%
2026-05-27	10.7000	11.1300	9.9000	11.1300	+27.200%	15	537	-97.484%
2026-05-26	8.8000	8.8000	8.7500	8.7500	+9.375%	2	533	-96.800%
2026-05-22	7.0000	8.0000	7.0000	8.0000	+16.959%	37	506	-96.500%
2026-05-21	4.6500	6.9500	4.6500	6.8400	+66.829%	56	476	-95.906%
2026-05-20	2.4500	4.1000	2.4500	4.1000	+106.030%	4	476	-93.171%
2026-05-19	2.6000	2.6000	1.9300	1.9900	-30.903%	66	423	-85.930%
2026-05-18	3.5000	3.5000	2.8800	2.8800	-15.294%	18	423	-90.278%
2026-05-15	2.9800	3.4000	2.9800	3.4000	+144.604%	5	423	-91.765%
2026-05-14	1.3900	1.3900	1.3900	1.3900	+39.000%	2	423	-79.856%
2026-05-13	1.0000	1.0000	1.0000	1.0000	+92.308%	2	425	-72.000%
2026-05-11	0.5200	0.5200	0.5200	0.5200	+4.000%	4	425	-46.154%
2026-05-05	0.5000	0.5000	0.5000	0.5000	+28.205%	3	429	-44.000%
2026-04-29	0.2700	0.3900	0.2700	0.3900	-22.000%	2	432	-28.205%
2026-04-21	0.5000	0.5000	0.5000	0.5000	+42.857%	1	431	-44.000%
2026-04-17	0.3500	0.3500	0.3500	0.3500	+16.667%	2	431	-20.000%
2026-04-13	0.3000	0.3000	0.3000	0.3000	-25.000%	2	431	-6.667%
2026-04-07	0.5900	0.5900	0.4000	0.4000	-36.508%	12	431	-30.000%
2026-04-06	0.6300	0.6300	0.6300	0.6300	-37.624%	1	429	-55.556%
2026-03-25	1.0100	1.0100	1.0100	1.0100	+1.000%	1	429	-72.277%
2026-03-23	1.0000	1.0000	1.0000	1.0000	-24.242%	1	429	-72.000%
2026-03-20	1.3200	1.3200	1.3200	1.3200	-0.752%	1	429	-78.788%
2026-03-03	1.3300	1.3300	1.3300	1.3300	-19.880%	10	428	-78.947%
2026-02-26	1.6600	1.6600	1.6600	1.6600	-2.924%	2	418	-83.133%
2026-02-20	1.6000	1.7300	1.6000	1.7100	+23.022%	9	418	-83.626%
2026-02-12	1.3900	1.3900	1.3900	1.3900	-43.725%	1	423	-79.856%
2026-02-10	2.4700	2.4700	2.4700	2.4700	+17.619%	16	423	-88.664%
2026-02-05	2.2000	2.2900	2.1000	2.1000	-13.934%	30	407	-86.667%
2026-02-04	1.7400	2.8500	1.1500	2.4400	+216.883%	59	407	-88.525%
2026-02-03	0.7700	0.7700	0.7700	0.7700	-3.750%	1	419	-63.636%
2026-01-29	1.1000	1.1000	0.8000	0.8000	-37.008%	4	418	-65.000%
2026-01-28	1.2000	1.2800	0.8700	1.2700	-9.286%	37	419	-77.953%
2026-01-23	1.4000	1.4000	1.4000	1.4000	+55.556%	1	390	-80.000%
2026-01-12	0.8900	0.9000	0.8900	0.9000	+50.000%	3	389	-68.889%
2026-01-08	0.6000	0.6000	0.6000	0.6000	0.000%	1	389	-53.333%
2026-01-02	0.6000	0.6000	0.6000	0.6000	-32.584%	10	389	-53.333%
2025-12-09	0.8800	0.8900	0.8800	0.8900	+3.488%	10	389	-68.539%
2025-12-05	0.8600	0.8600	0.8600	0.8600	-21.818%	1	399	-67.442%
2025-12-04	1.1000	1.1000	1.1000	1.1000	+59.420%	5	400	-74.545%
2025-12-03	0.7000	0.7000	0.6900	0.6900	0.000%	6	395	-59.420%
2025-11-26	0.6900	0.6900	0.6900	0.6900	-1.429%	7	396	-59.420%
2025-11-25	0.7000	0.7000	0.7000	0.7000	+4.478%	1	396	-60.000%
2025-11-21	0.6500	0.6700	0.6500	0.6700	+45.652%	5	395	-58.209%
2025-11-18	0.4600	0.4600	0.4600	0.4600	-40.260%	5	392	-39.130%
2025-11-17	0.6200	0.7700	0.6100	0.7700	-10.465%	10	397	-63.636%
2025-11-14	0.8600	0.8600	0.8600	0.8600	-18.868%	5	397	-67.442%
2025-11-10	1.0500	1.0600	1.0200	1.0600	-10.924%	6	397	-73.585%
2025-11-07	1.1900	1.1900	1.1900	1.1900	+14.423%	5	401	-76.471%
2025-11-05	1.0400	1.0400	1.0400	1.0400	+10.638%	1	401	-73.077%
2025-11-03	0.9400	0.9400	0.9400	0.9400	+4.444%	1	402	-70.213%
2025-10-30	0.8900	0.9400	0.8900	0.9000	-7.216%	171	402	-68.889%
2025-10-29	2.5500	2.5500	0.9700	0.9700	-35.333%	3	373	-71.134%
2025-10-27	1.6000	1.6000	1.4800	1.5000	+7.143%	70	348	-81.333%
2025-10-23	1.4000	1.4000	1.4000	1.4000	-7.895%	25	348	-80.000%
2025-10-14	1.5200	1.5200	1.5200	1.5200	+16.923%	20	348	-81.579%
2025-10-13	1.3000	1.3000	1.3000	1.3000	-13.333%	2	328	-78.462%
2025-10-03	1.5000	1.5000	1.4800	1.5000	+6.383%	4	330	-81.333%
2025-09-29	1.4100	1.4100	1.4100	1.4100	-21.667%	15	328	-80.142%
2025-09-22	1.8000	1.8000	1.8000	1.8000	+12.500%	2	328	-84.444%
2025-09-19	1.6000	1.6000	1.6000	1.6000	+6.667%	1	326	-82.500%
2025-09-11	1.5000	1.5000	1.5000	1.5000	-6.250%	1	326	-81.333%
2025-09-05	1.5000	1.6000	1.4100	1.6000	+18.519%	16	325	-82.500%
2025-09-03	1.3500	1.3500	1.3500	1.3500	-3.571%	1	331	-79.259%
2025-08-27	1.4000	1.4000	1.4000	1.4000	-3.448%	15	330	-80.000%
2025-08-22	1.4000	1.4500	1.4000	1.4500	+23.932%	2	315	-80.690%
2025-08-21	1.1700	1.1700	1.1700	1.1700	+6.364%	5	315	-76.068%
2025-08-15	1.1400	1.1400	1.1000	1.1000	0.000%	2	310	-74.545%
2025-08-13	1.1000	1.1000	1.1000	1.1000	+14.583%	1	308	-74.545%
2025-08-12	1.0300	1.0300	0.9600	0.9600	0.000%	3	308	-70.833%
2025-08-11	0.9400	0.9600	0.9400	0.9600	+3.226%	2	311	-70.833%
2025-08-08	0.9300	0.9300	0.9300	0.9300	+20.779%	1	312	-69.892%
2025-08-06	0.7700	0.7700	0.7700	0.7700	-12.500%	1	311	-63.636%
2025-08-01	0.9900	0.9900	0.8800	0.8800	-4.348%	5	311	-68.182%
2025-07-31	0.9100	0.9200	0.9100	0.9200	-9.804%	2	310	-69.565%
2025-07-30	1.0200	1.0200	1.0200	1.0200	+2.000%	1	309	-72.549%
2025-07-29	1.0200	1.0200	1.0000	1.0000	-13.043%	7	310	-72.000%
2025-07-28	1.1500	1.1500	1.1500	1.1500	0.000%	1	308	-75.652%
2025-07-24	1.1500	1.1500	1.1500	1.1500	-4.959%	2	308	-75.652%
2025-07-23	1.5600	1.5600	1.2000	1.2100	-36.316%	103	306	-76.860%
2025-07-17	1.9000	1.9000	1.9000	1.9000	-26.357%	2	203	-85.263%
2025-07-16	1.7200	2.5800	1.7200	2.5800	+25.243%	2	203	-89.147%
2025-07-15	2.0600	2.0600	2.0600	2.0600	-10.435%	1	203	-86.408%
2025-07-09	2.3000	2.3000	2.3000	2.3000	+10.048%	25	203	-87.826%
2025-06-30	2.0900	2.0900	2.0900	2.0900	-2.336%	1	180	-86.603%
2025-06-24	2.1100	2.5000	2.1100	2.1400	+10.309%	5	179	-86.916%
2025-06-23	1.9400	1.9400	1.9400	1.9400	-7.619%	3	175	-85.567%
2025-06-17	1.5100	2.1000	1.5100	2.1000	-32.476%	107	172	-86.667%
2025-06-16	3.1100	3.1100	3.1100	3.1100	-4.308%	1	72	-90.997%
2025-06-09	3.2500	3.2500	3.2500	3.2500	+21.269%	1	71	-91.385%
2025-06-06	2.6500	2.7000	2.6000	2.6800	+10.744%	20	71	-89.552%
2025-06-05	2.8000	2.8000	2.4200	2.4200	+8.036%	2	80	-88.430%
2025-05-30	2.3400	2.3400	2.2300	2.2400	+2.283%	30	81	-87.500%
2025-05-22	2.1900	2.1900	2.1900	2.1900	-34.627%	1	95	-87.215%
2025-05-19	3.3500	3.3500	3.3500	3.3500	-15.190%	1	94	-91.642%
2025-05-15	3.9500	3.9500	3.9500	3.9500	+11.268%	1	93	-92.911%
2025-05-14	4.7000	4.7000	3.5500	3.5500	+12.698%	3	94	-92.113%
2025-05-13	3.1300	3.1500	3.1300	3.1500	-30.769%	2	92	-91.111%
2025-05-09	4.9600	4.9600	4.5500	4.5500	+65.455%	68	90	-93.846%
2025-05-05	2.7500	2.7500	2.7500	2.7500	-9.836%	40	60	-89.818%
2025-05-02	3.0000	3.0500	3.0000	3.0500	+8.929%	4	89	-90.820%
2025-05-01	2.8500	2.8500	2.8000	2.8000	-0.356%	40	89	-90.000%
2025-04-24	2.8100	2.8100	2.8100	2.8100	-9.936%	1	60	-90.036%
2025-04-23	3.1200	3.1200	3.1200	3.1200	-52.000%	2	60	-91.026%
2025-04-21	6.5000	6.5000	6.5000	6.5000	-7.801%	1	60	-95.692%
2025-04-07	7.0000	7.0500	7.0000	7.0500	+2.920%	2	60	-96.028%
2025-04-04	6.8500	6.8500	6.8500	6.8500	-16.869%	2	59	-95.912%
2025-03-31	8.2800	8.2800	8.2400	8.2400	-3.059%	8	59	-96.602%
2025-03-28	8.5000	8.5000	8.5000	8.5000	+6.516%	2	64	-96.706%
2025-03-27	7.9800	7.9800	7.9800	7.9800	+3.906%	1	63	-96.491%
2025-03-26	7.6800	7.6800	7.6800	7.6800	-11.111%	1	62	-96.354%
2025-03-24	8.6400	8.6400	8.6400	8.6400	+9.367%	1	62	-96.759%
2025-03-13	7.9000	7.9000	7.9000	7.9000	-8.565%	4	57	-96.456%
2025-03-11	8.6400	8.6400	8.6400	8.6400	-16.522%	1	57	-96.759%
2025-03-10	10.3500	10.3500	10.3500	10.3500	+2.679%	7	56	-97.295%
2025-03-07	10.0800	10.0800	10.0800	10.0800	+21.300%	2	52	-97.222%
2025-03-06	8.3100	8.3100	8.3100	8.3100	-3.819%	1	52	-96.631%
2025-03-04	8.0700	8.6400	8.0700	8.6400	+21.519%	2	52	-96.759%
2025-03-03	7.0000	7.1100	7.0000	7.1100	-14.027%	3	52	-96.062%
2025-02-28	8.5100	8.5100	8.2700	8.2700	-16.884%	4	51	-96.614%
2025-02-27	9.9500	9.9500	9.9500	9.9500	-7.442%	1	51	-97.186%
2025-02-26	10.7800	10.7800	10.7500	10.7500	-6.522%	2	50	-97.395%
2025-02-25	11.5000	11.5000	11.5000	11.5000	-1.372%	1	47	-97.565%
2025-02-24	11.6600	11.6600	11.6600	11.6600	+5.520%	1	47	-97.599%
2025-02-21	11.0500	11.0500	11.0500	11.0500	-6.356%	16	47	-97.466%
2025-02-19	11.8000	11.8000	11.8000	11.8000	+1.288%	1	40	-97.627%
2025-02-18	11.6500	11.6500	11.6500	11.6500	+18.878%	5	40	-97.597%
2025-02-13	9.8000	9.8000	9.8000	9.8000	+1.554%	1	42	-97.143%
2025-02-12	9.6500	9.6500	9.6500	9.6500	-7.656%	1	42	-97.098%
2025-02-10	10.4500	10.4500	10.4500	10.4500	-17.391%	1	43	-97.321%
2025-02-04	12.6500	12.6500	12.6500	12.6500	+13.964%	1	44	-97.787%
2025-01-29	11.1000	11.1000	11.1000	11.1000	-0.804%	1	43	-97.477%
2025-01-28	11.1900	11.1900	11.1900	11.1900	-10.265%	1	44	-97.498%
2025-01-24	12.4800	12.4800	12.4700	12.4700	+10.256%	4	45	-97.755%
2025-01-23	11.3100	11.3100	11.3100	11.3100	+0.533%	1	47	-97.524%
2025-01-22	11.2500	11.2500	11.2500	11.2500	-0.442%	1	46	-97.511%
2025-01-21	11.3000	11.3000	11.3000	11.3000	-8.944%	1	45	-97.522%
2025-01-16	11.5000	12.4100	11.5000	12.4100	-14.414%	6	45	-97.744%
2025-01-10	14.5000	14.5000	14.5000	14.5000	-27.282%	2	41	-98.069%
2025-01-06	19.9400	19.9400	19.9400	19.9400	+12.847%	3	40	-98.596%
2024-12-23	17.6700	17.6700	17.6700	17.6700	+1.552%	1	37	-98.415%
2024-12-20	17.4000	17.4000	17.4000	17.4000	+16.000%	1	37	-98.391%
2024-12-19	15.0000	15.0000	15.0000	15.0000	-22.879%	1	36	-98.133%
2024-12-18	19.4500	19.4500	19.4500	19.4500	+3.955%	1	36	-98.560%
2024-12-11	18.7100	18.7100	18.7100	18.7100	-8.732%	1	35	-98.503%
2024-12-09	21.1500	21.1500	20.5000	20.5000	+10.512%	16	34	-98.634%
2024-12-02	18.5500	18.5500	18.5500	18.5500	-0.215%	6	42	-98.491%
2024-11-27	18.5900	18.5900	18.5900	18.5900	+31.751%	1	42	-98.494%
2024-11-21	14.0000	14.1100	14.0000	14.1100	+0.570%	2	42	-98.016%
2024-11-20	14.0300	14.0300	14.0300	14.0300	+11.793%	1	41	-98.004%
2024-11-15	12.5500	12.5500	12.5500	12.5500	-16.222%	4	41	-97.769%
2024-11-14	11.9900	14.9800	11.9900	14.9800	+25.251%	9	41	-98.131%
2024-11-13	11.9600	11.9600	11.9600	11.9600	-0.167%	1	35	-97.659%
2024-11-11	11.9800	11.9800	11.9800	11.9800	-14.183%	4	35	-97.663%
2024-11-08	13.7100	13.9600	13.7100	13.9600	-41.906%	10	31	-97.994%
2024-11-01	24.0300	24.0300	24.0300	24.0300	+11.664%	4	34	-98.835%
2024-10-29	21.5200	21.5200	21.5200	21.5200	+9.628%	1	32	-98.699%
2024-10-23	18.5000	20.7000	18.5000	19.6300	-24.990%	6	33	-98.574%
2024-10-22	26.1700	26.1700	26.1700	26.1700	-2.930%	1	33	-98.930%
2024-10-15	31.0000	31.0000	26.7000	26.9600	-21.628%	17	33	-98.961%
2024-10-14	33.4000	34.5700	33.4000	34.4000	-0.434%	5	35	-99.186%
2024-10-11	34.0000	34.5500	34.0000	34.5500	+7.398%	4	31	-99.190%
2024-10-10	32.8700	32.8700	32.1700	32.1700	-11.329%	11	30	-99.130%
2024-10-08	36.4200	36.4200	35.6000	36.2800	-2.735%	3	30	-99.228%
2024-10-07	37.3000	37.3000	37.3000	37.3000	+2.473%	1	28	-99.249%
2024-10-04	37.0000	37.0000	36.4000	36.4000	-3.831%	4	27	-99.231%
2024-10-03	37.8500	37.8500	37.8500	37.8500	-1.968%	1	25	-99.260%
2024-10-02	38.2600	38.8200	38.2400	38.6100	-10.542%	6	24	-99.275%
2024-09-30	43.1600	43.1600	43.1600	43.1600	-3.120%	1	18	-99.351%
2024-09-24	44.5500	44.6300	44.5500	44.5500	+1.898%	10	17	-99.371%
2024-09-23	43.7200	43.7200	43.7200	43.7200	-8.936%	1	7	-99.360%
2024-09-18	48.0100	48.0100	48.0100	48.0100	+6.146%	1	6	-99.417%
2024-09-17	43.1400	47.0500	43.1400	45.2300	0.000%	8	7	-99.381%