Dark

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

EOD

Jul 16, 2026

1.37-21.714%(-0.38)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.3700	1.3700	1.3700	1.3700	-21.714%	17	627	0.000%
2026-07-15	1.7500	1.7500	1.7500	1.7500	-15.049%	20	644	-21.714%
2026-07-09	2.1200	2.1200	2.0600	2.0600	+3.000%	3	624	-33.495%
2026-07-06	2.0000	2.0000	2.0000	2.0000	+7.527%	20	624	-31.500%
2026-07-02	1.8600	1.8600	1.8600	1.8600	-11.005%	1	609	-26.344%
2026-06-25	2.0900	2.0900	2.0900	2.0900	-13.992%	1	609	-34.450%
2026-06-24	2.3800	2.4300	2.3800	2.4300	+2.101%	11	608	-43.621%
2026-06-23	2.8500	2.8500	2.3800	2.3800	-17.931%	3	606	-42.437%
2026-06-18	2.8200	2.9000	2.8200	2.9000	-7.937%	4	604	-52.759%
2026-06-16	3.6000	3.6000	3.1500	3.1500	-11.268%	22	604	-56.508%
2026-06-15	3.5500	3.5500	3.5500	3.5500	+2.899%	10	615	-61.408%
2026-06-11	3.5000	3.5000	3.4500	3.4500	-11.990%	11	605	-60.290%
2026-06-10	3.9000	4.0500	3.8600	3.9200	-0.759%	50	594	-65.051%
2026-06-09	4.6500	4.6500	3.9500	3.9500	-24.762%	25	544	-65.316%
2026-06-08	5.2000	5.2500	5.2000	5.2500	-1.501%	7	538	-73.905%
2026-06-05	6.4500	6.4500	5.3300	5.3300	-45.389%	15	535	-74.296%
2026-06-04	9.7600	9.7600	9.7600	9.7600	-11.273%	1	536	-85.963%
2026-06-03	10.9500	11.0000	10.9500	11.0000	-4.762%	2	536	-87.545%
2026-06-02	9.1500	11.5500	9.1500	11.5500	+11.058%	4	534	-88.139%
2026-05-29	10.3000	10.4000	9.4500	10.4000	+0.971%	22	531	-86.827%
2026-05-28	10.3000	10.3000	10.3000	10.3000	-7.457%	1	537	-86.699%
2026-05-27	10.7000	11.1300	9.9000	11.1300	+27.200%	15	537	-87.691%
2026-05-26	8.8000	8.8000	8.7500	8.7500	+9.375%	2	533	-84.343%
2026-05-22	7.0000	8.0000	7.0000	8.0000	+16.959%	37	506	-82.875%
2026-05-21	4.6500	6.9500	4.6500	6.8400	+66.829%	56	476	-79.971%
2026-05-20	2.4500	4.1000	2.4500	4.1000	+106.030%	4	476	-66.585%
2026-05-19	2.6000	2.6000	1.9300	1.9900	-30.903%	66	423	-31.156%
2026-05-18	3.5000	3.5000	2.8800	2.8800	-15.294%	18	423	-52.431%
2026-05-15	2.9800	3.4000	2.9800	3.4000	+144.604%	5	423	-59.706%
2026-05-14	1.3900	1.3900	1.3900	1.3900	+39.000%	2	423	-1.439%
2026-05-13	1.0000	1.0000	1.0000	1.0000	+92.308%	2	425	+37.000%
2026-05-11	0.5200	0.5200	0.5200	0.5200	+4.000%	4	425	+163.462%
2026-05-05	0.5000	0.5000	0.5000	0.5000	+28.205%	3	429	+174.000%
2026-04-29	0.2700	0.3900	0.2700	0.3900	-22.000%	2	432	+251.282%
2026-04-21	0.5000	0.5000	0.5000	0.5000	+42.857%	1	431	+174.000%
2026-04-17	0.3500	0.3500	0.3500	0.3500	+16.667%	2	431	+291.429%
2026-04-13	0.3000	0.3000	0.3000	0.3000	-25.000%	2	431	+356.667%
2026-04-07	0.5900	0.5900	0.4000	0.4000	-36.508%	12	431	+242.500%
2026-04-06	0.6300	0.6300	0.6300	0.6300	-37.624%	1	429	+117.460%
2026-03-25	1.0100	1.0100	1.0100	1.0100	+1.000%	1	429	+35.644%
2026-03-23	1.0000	1.0000	1.0000	1.0000	-24.242%	1	429	+37.000%
2026-03-20	1.3200	1.3200	1.3200	1.3200	-0.752%	1	429	+3.788%
2026-03-03	1.3300	1.3300	1.3300	1.3300	-19.880%	10	428	+3.008%
2026-02-26	1.6600	1.6600	1.6600	1.6600	-2.924%	2	418	-17.470%
2026-02-20	1.6000	1.7300	1.6000	1.7100	+23.022%	9	418	-19.883%
2026-02-12	1.3900	1.3900	1.3900	1.3900	-43.725%	1	423	-1.439%
2026-02-10	2.4700	2.4700	2.4700	2.4700	+17.619%	16	423	-44.534%
2026-02-05	2.2000	2.2900	2.1000	2.1000	-13.934%	30	407	-34.762%
2026-02-04	1.7400	2.8500	1.1500	2.4400	+216.883%	59	407	-43.852%
2026-02-03	0.7700	0.7700	0.7700	0.7700	-3.750%	1	419	+77.922%
2026-01-29	1.1000	1.1000	0.8000	0.8000	-37.008%	4	418	+71.250%
2026-01-28	1.2000	1.2800	0.8700	1.2700	-9.286%	37	419	+7.874%
2026-01-23	1.4000	1.4000	1.4000	1.4000	+55.556%	1	390	-2.143%
2026-01-12	0.8900	0.9000	0.8900	0.9000	+50.000%	3	389	+52.222%
2026-01-08	0.6000	0.6000	0.6000	0.6000	0.000%	1	389	+128.333%
2026-01-02	0.6000	0.6000	0.6000	0.6000	-32.584%	10	389	+128.333%
2025-12-09	0.8800	0.8900	0.8800	0.8900	+3.488%	10	389	+53.933%
2025-12-05	0.8600	0.8600	0.8600	0.8600	-21.818%	1	399	+59.302%
2025-12-04	1.1000	1.1000	1.1000	1.1000	+59.420%	5	400	+24.545%
2025-12-03	0.7000	0.7000	0.6900	0.6900	0.000%	6	395	+98.551%
2025-11-26	0.6900	0.6900	0.6900	0.6900	-1.429%	7	396	+98.551%
2025-11-25	0.7000	0.7000	0.7000	0.7000	+4.478%	1	396	+95.714%
2025-11-21	0.6500	0.6700	0.6500	0.6700	+45.652%	5	395	+104.478%
2025-11-18	0.4600	0.4600	0.4600	0.4600	-40.260%	5	392	+197.826%
2025-11-17	0.6200	0.7700	0.6100	0.7700	-10.465%	10	397	+77.922%
2025-11-14	0.8600	0.8600	0.8600	0.8600	-18.868%	5	397	+59.302%
2025-11-10	1.0500	1.0600	1.0200	1.0600	-10.924%	6	397	+29.245%
2025-11-07	1.1900	1.1900	1.1900	1.1900	+14.423%	5	401	+15.126%
2025-11-05	1.0400	1.0400	1.0400	1.0400	+10.638%	1	401	+31.731%
2025-11-03	0.9400	0.9400	0.9400	0.9400	+4.444%	1	402	+45.745%
2025-10-30	0.8900	0.9400	0.8900	0.9000	-7.216%	171	402	+52.222%
2025-10-29	2.5500	2.5500	0.9700	0.9700	-35.333%	3	373	+41.237%
2025-10-27	1.6000	1.6000	1.4800	1.5000	+7.143%	70	348	-8.667%
2025-10-23	1.4000	1.4000	1.4000	1.4000	-7.895%	25	348	-2.143%
2025-10-14	1.5200	1.5200	1.5200	1.5200	+16.923%	20	348	-9.868%
2025-10-13	1.3000	1.3000	1.3000	1.3000	-13.333%	2	328	+5.385%
2025-10-03	1.5000	1.5000	1.4800	1.5000	+6.383%	4	330	-8.667%
2025-09-29	1.4100	1.4100	1.4100	1.4100	-21.667%	15	328	-2.837%
2025-09-22	1.8000	1.8000	1.8000	1.8000	+12.500%	2	328	-23.889%
2025-09-19	1.6000	1.6000	1.6000	1.6000	+6.667%	1	326	-14.375%
2025-09-11	1.5000	1.5000	1.5000	1.5000	-6.250%	1	326	-8.667%
2025-09-05	1.5000	1.6000	1.4100	1.6000	+18.519%	16	325	-14.375%
2025-09-03	1.3500	1.3500	1.3500	1.3500	-3.571%	1	331	+1.481%
2025-08-27	1.4000	1.4000	1.4000	1.4000	-3.448%	15	330	-2.143%
2025-08-22	1.4000	1.4500	1.4000	1.4500	+23.932%	2	315	-5.517%
2025-08-21	1.1700	1.1700	1.1700	1.1700	+6.364%	5	315	+17.094%
2025-08-15	1.1400	1.1400	1.1000	1.1000	0.000%	2	310	+24.545%
2025-08-13	1.1000	1.1000	1.1000	1.1000	+14.583%	1	308	+24.545%
2025-08-12	1.0300	1.0300	0.9600	0.9600	0.000%	3	308	+42.708%
2025-08-11	0.9400	0.9600	0.9400	0.9600	+3.226%	2	311	+42.708%
2025-08-08	0.9300	0.9300	0.9300	0.9300	+20.779%	1	312	+47.312%
2025-08-06	0.7700	0.7700	0.7700	0.7700	-12.500%	1	311	+77.922%
2025-08-01	0.9900	0.9900	0.8800	0.8800	-4.348%	5	311	+55.682%
2025-07-31	0.9100	0.9200	0.9100	0.9200	-9.804%	2	310	+48.913%
2025-07-30	1.0200	1.0200	1.0200	1.0200	+2.000%	1	309	+34.314%
2025-07-29	1.0200	1.0200	1.0000	1.0000	-13.043%	7	310	+37.000%
2025-07-28	1.1500	1.1500	1.1500	1.1500	0.000%	1	308	+19.130%
2025-07-24	1.1500	1.1500	1.1500	1.1500	-4.959%	2	308	+19.130%
2025-07-23	1.5600	1.5600	1.2000	1.2100	-36.316%	103	306	+13.223%
2025-07-17	1.9000	1.9000	1.9000	1.9000	-26.357%	2	203	-27.895%
2025-07-16	1.7200	2.5800	1.7200	2.5800	+25.243%	2	203	-46.899%
2025-07-15	2.0600	2.0600	2.0600	2.0600	-10.435%	1	203	-33.495%
2025-07-09	2.3000	2.3000	2.3000	2.3000	+10.048%	25	203	-40.435%
2025-06-30	2.0900	2.0900	2.0900	2.0900	-2.336%	1	180	-34.450%
2025-06-24	2.1100	2.5000	2.1100	2.1400	+10.309%	5	179	-35.981%
2025-06-23	1.9400	1.9400	1.9400	1.9400	-7.619%	3	175	-29.381%
2025-06-17	1.5100	2.1000	1.5100	2.1000	-32.476%	107	172	-34.762%
2025-06-16	3.1100	3.1100	3.1100	3.1100	-4.308%	1	72	-55.949%
2025-06-09	3.2500	3.2500	3.2500	3.2500	+21.269%	1	71	-57.846%
2025-06-06	2.6500	2.7000	2.6000	2.6800	+10.744%	20	71	-48.881%
2025-06-05	2.8000	2.8000	2.4200	2.4200	+8.036%	2	80	-43.388%
2025-05-30	2.3400	2.3400	2.2300	2.2400	+2.283%	30	81	-38.839%
2025-05-22	2.1900	2.1900	2.1900	2.1900	-34.627%	1	95	-37.443%
2025-05-19	3.3500	3.3500	3.3500	3.3500	-15.190%	1	94	-59.104%
2025-05-15	3.9500	3.9500	3.9500	3.9500	+11.268%	1	93	-65.316%
2025-05-14	4.7000	4.7000	3.5500	3.5500	+12.698%	3	94	-61.408%
2025-05-13	3.1300	3.1500	3.1300	3.1500	-30.769%	2	92	-56.508%
2025-05-09	4.9600	4.9600	4.5500	4.5500	+65.455%	68	90	-69.890%
2025-05-05	2.7500	2.7500	2.7500	2.7500	-9.836%	40	60	-50.182%
2025-05-02	3.0000	3.0500	3.0000	3.0500	+8.929%	4	89	-55.082%
2025-05-01	2.8500	2.8500	2.8000	2.8000	-0.356%	40	89	-51.071%
2025-04-24	2.8100	2.8100	2.8100	2.8100	-9.936%	1	60	-51.246%
2025-04-23	3.1200	3.1200	3.1200	3.1200	-52.000%	2	60	-56.090%
2025-04-21	6.5000	6.5000	6.5000	6.5000	-7.801%	1	60	-78.923%
2025-04-07	7.0000	7.0500	7.0000	7.0500	+2.920%	2	60	-80.567%
2025-04-04	6.8500	6.8500	6.8500	6.8500	-16.869%	2	59	-80.000%
2025-03-31	8.2800	8.2800	8.2400	8.2400	-3.059%	8	59	-83.374%
2025-03-28	8.5000	8.5000	8.5000	8.5000	+6.516%	2	64	-83.882%
2025-03-27	7.9800	7.9800	7.9800	7.9800	+3.906%	1	63	-82.832%
2025-03-26	7.6800	7.6800	7.6800	7.6800	-11.111%	1	62	-82.161%
2025-03-24	8.6400	8.6400	8.6400	8.6400	+9.367%	1	62	-84.144%
2025-03-13	7.9000	7.9000	7.9000	7.9000	-8.565%	4	57	-82.658%
2025-03-11	8.6400	8.6400	8.6400	8.6400	-16.522%	1	57	-84.144%
2025-03-10	10.3500	10.3500	10.3500	10.3500	+2.679%	7	56	-86.763%
2025-03-07	10.0800	10.0800	10.0800	10.0800	+21.300%	2	52	-86.409%
2025-03-06	8.3100	8.3100	8.3100	8.3100	-3.819%	1	52	-83.514%
2025-03-04	8.0700	8.6400	8.0700	8.6400	+21.519%	2	52	-84.144%
2025-03-03	7.0000	7.1100	7.0000	7.1100	-14.027%	3	52	-80.731%
2025-02-28	8.5100	8.5100	8.2700	8.2700	-16.884%	4	51	-83.434%
2025-02-27	9.9500	9.9500	9.9500	9.9500	-7.442%	1	51	-86.231%
2025-02-26	10.7800	10.7800	10.7500	10.7500	-6.522%	2	50	-87.256%
2025-02-25	11.5000	11.5000	11.5000	11.5000	-1.372%	1	47	-88.087%
2025-02-24	11.6600	11.6600	11.6600	11.6600	+5.520%	1	47	-88.250%
2025-02-21	11.0500	11.0500	11.0500	11.0500	-6.356%	16	47	-87.602%
2025-02-19	11.8000	11.8000	11.8000	11.8000	+1.288%	1	40	-88.390%
2025-02-18	11.6500	11.6500	11.6500	11.6500	+18.878%	5	40	-88.240%
2025-02-13	9.8000	9.8000	9.8000	9.8000	+1.554%	1	42	-86.020%
2025-02-12	9.6500	9.6500	9.6500	9.6500	-7.656%	1	42	-85.803%
2025-02-10	10.4500	10.4500	10.4500	10.4500	-17.391%	1	43	-86.890%
2025-02-04	12.6500	12.6500	12.6500	12.6500	+13.964%	1	44	-89.170%
2025-01-29	11.1000	11.1000	11.1000	11.1000	-0.804%	1	43	-87.658%
2025-01-28	11.1900	11.1900	11.1900	11.1900	-10.265%	1	44	-87.757%
2025-01-24	12.4800	12.4800	12.4700	12.4700	+10.256%	4	45	-89.014%
2025-01-23	11.3100	11.3100	11.3100	11.3100	+0.533%	1	47	-87.887%
2025-01-22	11.2500	11.2500	11.2500	11.2500	-0.442%	1	46	-87.822%
2025-01-21	11.3000	11.3000	11.3000	11.3000	-8.944%	1	45	-87.876%
2025-01-16	11.5000	12.4100	11.5000	12.4100	-14.414%	6	45	-88.961%
2025-01-10	14.5000	14.5000	14.5000	14.5000	-27.282%	2	41	-90.552%
2025-01-06	19.9400	19.9400	19.9400	19.9400	+12.847%	3	40	-93.129%
2024-12-23	17.6700	17.6700	17.6700	17.6700	+1.552%	1	37	-92.247%
2024-12-20	17.4000	17.4000	17.4000	17.4000	+16.000%	1	37	-92.126%
2024-12-19	15.0000	15.0000	15.0000	15.0000	-22.879%	1	36	-90.867%
2024-12-18	19.4500	19.4500	19.4500	19.4500	+3.955%	1	36	-92.956%
2024-12-11	18.7100	18.7100	18.7100	18.7100	-8.732%	1	35	-92.678%
2024-12-09	21.1500	21.1500	20.5000	20.5000	+10.512%	16	34	-93.317%
2024-12-02	18.5500	18.5500	18.5500	18.5500	-0.215%	6	42	-92.615%
2024-11-27	18.5900	18.5900	18.5900	18.5900	+31.751%	1	42	-92.630%
2024-11-21	14.0000	14.1100	14.0000	14.1100	+0.570%	2	42	-90.291%
2024-11-20	14.0300	14.0300	14.0300	14.0300	+11.793%	1	41	-90.235%
2024-11-15	12.5500	12.5500	12.5500	12.5500	-16.222%	4	41	-89.084%
2024-11-14	11.9900	14.9800	11.9900	14.9800	+25.251%	9	41	-90.854%
2024-11-13	11.9600	11.9600	11.9600	11.9600	-0.167%	1	35	-88.545%
2024-11-11	11.9800	11.9800	11.9800	11.9800	-14.183%	4	35	-88.564%
2024-11-08	13.7100	13.9600	13.7100	13.9600	-41.906%	10	31	-90.186%
2024-11-01	24.0300	24.0300	24.0300	24.0300	+11.664%	4	34	-94.299%
2024-10-29	21.5200	21.5200	21.5200	21.5200	+9.628%	1	32	-93.634%
2024-10-23	18.5000	20.7000	18.5000	19.6300	-24.990%	6	33	-93.021%
2024-10-22	26.1700	26.1700	26.1700	26.1700	-2.930%	1	33	-94.765%
2024-10-15	31.0000	31.0000	26.7000	26.9600	-21.628%	17	33	-94.918%
2024-10-14	33.4000	34.5700	33.4000	34.4000	-0.434%	5	35	-96.017%
2024-10-11	34.0000	34.5500	34.0000	34.5500	+7.398%	4	31	-96.035%
2024-10-10	32.8700	32.8700	32.1700	32.1700	-11.329%	11	30	-95.741%
2024-10-08	36.4200	36.4200	35.6000	36.2800	-2.735%	3	30	-96.224%
2024-10-07	37.3000	37.3000	37.3000	37.3000	+2.473%	1	28	-96.327%
2024-10-04	37.0000	37.0000	36.4000	36.4000	-3.831%	4	27	-96.236%
2024-10-03	37.8500	37.8500	37.8500	37.8500	-1.968%	1	25	-96.380%
2024-10-02	38.2600	38.8200	38.2400	38.6100	-10.542%	6	24	-96.452%
2024-09-30	43.1600	43.1600	43.1600	43.1600	-3.120%	1	18	-96.826%
2024-09-24	44.5500	44.6300	44.5500	44.5500	+1.898%	10	17	-96.925%
2024-09-23	43.7200	43.7200	43.7200	43.7200	-8.936%	1	7	-96.866%
2024-09-18	48.0100	48.0100	48.0100	48.0100	+6.146%	1	6	-97.146%
2024-09-17	43.1400	47.0500	43.1400	45.2300	0.000%	8	7	-96.971%