Dark

ENPH20270115C125
ENPH Jan 15 2027 125.00 Call (ENPH270115C00125000)
option OPRA

EOD

Sep 2, 2026

0.1100-8.333%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1700	0.2100	0.1100	0.1100	-8.333%	8	787	0.000%
2026-09-01	0.1200	0.1200	0.1200	0.1200	-76.000%	1	787	-8.333%
2026-08-12	0.5000	0.5000	0.5000	0.5000	+6.383%	2	787	-78.000%
2026-08-05	0.5200	0.5200	0.4600	0.4700	+4.444%	53	787	-76.596%
2026-07-28	0.4500	0.4500	0.4500	0.4500	-10.000%	1	789	-75.556%
2026-07-24	0.5000	0.5000	0.5000	0.5000	-23.077%	2	790	-78.000%
2026-07-23	0.6500	0.6500	0.6500	0.6500	-19.753%	12	790	-83.077%
2026-07-20	0.9800	0.9800	0.7500	0.8100	-52.071%	207	788	-86.420%
2026-07-06	1.6900	1.6900	1.6900	1.6900	-26.522%	2	930	-93.491%
2026-06-30	2.3000	2.3000	2.3000	2.3000	+53.333%	1	932	-95.217%
2026-06-29	1.6200	1.6200	1.5000	1.5000	-31.507%	5	933	-92.667%
2026-06-17	2.1900	2.1900	2.1900	2.1900	-20.364%	1	934	-94.977%
2026-06-15	2.7500	2.9000	2.7500	2.7500	-8.333%	5	934	-96.000%
2026-06-10	3.2500	3.2500	3.0000	3.0000	+3.448%	10	937	-96.333%
2026-06-09	3.9500	3.9500	2.9000	2.9000	-34.091%	3	931	-96.207%
2026-06-08	4.4000	4.4000	4.4000	4.4000	0.000%	3	930	-97.500%
2026-06-05	6.1500	6.1500	4.2000	4.4000	-54.404%	30	929	-97.500%
2026-06-03	9.5500	9.6500	9.5500	9.6500	+1.579%	6	931	-98.860%
2026-06-02	7.9500	9.5000	7.9500	9.5000	+32.867%	11	925	-98.842%
2026-06-01	6.7000	7.3600	6.7000	7.1500	-10.625%	218	919	-98.462%
2026-05-29	9.4500	9.8500	8.0000	8.0000	-12.568%	71	745	-98.625%
2026-05-28	9.5500	9.5500	8.7000	9.1500	-9.136%	63	737	-98.798%
2026-05-27	9.0000	10.0700	9.0000	10.0700	+20.599%	12	695	-98.908%
2026-05-26	8.5400	8.5400	8.3500	8.3500	+22.794%	3	698	-98.683%
2026-05-22	6.9400	7.0000	6.4500	6.8000	+13.523%	43	709	-98.382%
2026-05-21	3.6000	6.0000	3.6000	5.9900	+93.226%	138	705	-98.164%
2026-05-20	2.0000	3.6000	2.0000	3.1000	+51.220%	25	705	-96.452%
2026-05-15	2.0500	2.0500	2.0500	2.0500	+36.667%	1	695	-94.634%
2026-05-14	1.5000	1.5000	1.5000	1.5000	+114.286%	112	695	-92.667%
2026-05-11	0.7000	0.7000	0.7000	0.7000	+250.000%	3	583	-84.286%
2026-04-29	0.1900	0.2000	0.1900	0.2000	-52.381%	4	580	-45.000%
2026-04-24	0.4800	0.4800	0.4200	0.4200	+55.556%	4	583	-73.810%
2026-04-07	0.3000	0.3700	0.2400	0.2700	-46.000%	14	583	-59.259%
2026-04-06	0.4300	0.5000	0.4300	0.5000	-10.714%	7	574	-78.000%
2026-03-31	0.5600	0.5600	0.5600	0.5600	+14.286%	1	573	-80.357%
2026-03-27	0.4900	0.4900	0.4900	0.4900	-44.318%	5	574	-77.551%
2026-03-04	0.8800	0.8800	0.8800	0.8800	-26.050%	10	569	-87.500%
2026-02-18	1.1500	1.1900	1.1500	1.1900	-4.800%	2	569	-90.756%
2026-02-17	1.2500	1.2500	1.2500	1.2500	-16.667%	2	569	-91.200%
2026-02-11	1.5000	1.5000	1.5000	1.5000	-16.201%	1	569	-92.667%
2026-02-10	1.7900	1.7900	1.7900	1.7900	-22.174%	1	569	-93.855%
2026-02-04	2.2500	2.3000	1.8000	2.3000	+243.284%	43	569	-95.217%
2026-02-03	0.6700	0.6700	0.6700	0.6700	-29.474%	5	556	-83.582%
2026-01-28	0.9500	0.9500	0.9500	0.9500	+5.556%	1	556	-88.421%
2026-01-22	0.9800	0.9800	0.9000	0.9000	+45.161%	135	556	-87.778%
2026-01-13	0.6300	0.6300	0.6200	0.6200	-12.676%	3	496	-82.258%
2026-01-12	0.6500	0.7500	0.6500	0.7100	+5.970%	70	497	-84.507%
2025-12-26	0.6700	0.6700	0.6700	0.6700	+3.077%	3	467	-83.582%
2025-12-18	0.6500	0.6500	0.6500	0.6500	+10.169%	1	470	-83.077%
2025-12-16	0.5900	0.5900	0.5900	0.5900	-4.839%	1	470	-81.356%
2025-12-15	0.6200	0.6200	0.6200	0.6200	-1.587%	1	470	-82.258%
2025-12-05	0.5900	0.6300	0.5900	0.6300	+8.621%	3	471	-82.540%
2025-12-02	0.6100	0.6100	0.5800	0.5800	+3.571%	2	469	-81.034%
2025-11-28	0.5600	0.5600	0.5600	0.5600	-8.197%	10	467	-80.357%
2025-11-26	0.6100	0.6100	0.6100	0.6100	+5.172%	17	474	-81.967%
2025-11-24	0.5000	0.5800	0.5000	0.5800	+16.000%	6	474	-81.034%
2025-11-21	0.3900	0.5000	0.3900	0.5000	+42.857%	2	468	-78.000%
2025-11-19	0.3500	0.3500	0.3500	0.3500	-36.364%	1	466	-68.571%
2025-11-18	0.5500	0.5500	0.5500	0.5500	-5.172%	1	467	-80.000%
2025-11-13	0.5800	0.7200	0.5800	0.5800	-36.264%	5	466	-81.034%
2025-11-12	0.6700	0.9100	0.6700	0.9100	+16.667%	5	468	-87.912%
2025-11-11	0.7800	0.7800	0.7800	0.7800	-2.500%	3	466	-85.897%
2025-11-10	0.8000	0.8000	0.8000	0.8000	+15.942%	5	466	-86.250%
2025-11-07	0.5500	0.7500	0.5500	0.6900	-24.176%	13	471	-84.058%
2025-11-06	0.9100	0.9100	0.9100	0.9100	+12.346%	1	473	-87.912%
2025-11-05	0.7400	0.8200	0.7400	0.8100	+28.571%	5	473	-86.420%
2025-11-04	0.6300	0.6300	0.6300	0.6300	0.000%	1	468	-82.540%
2025-10-31	0.6300	0.6300	0.6300	0.6300	-28.409%	1	467	-82.540%
2025-10-30	0.8800	0.8800	0.8800	0.8800	+76.000%	1	467	-87.500%
2025-10-29	0.9000	0.9000	0.5000	0.5000	-60.000%	34	467	-78.000%
2025-10-28	1.2500	1.2500	1.2500	1.2500	+8.696%	1	461	-91.200%
2025-10-23	1.1400	1.1500	1.1400	1.1500	0.000%	3	460	-90.435%
2025-10-13	1.1500	1.1500	1.1500	1.1500	+1.770%	2	460	-90.435%
2025-10-09	1.1300	1.1300	1.1300	1.1300	+13.000%	2	460	-90.265%
2025-10-08	1.0000	1.0000	1.0000	1.0000	-16.667%	2	458	-89.000%
2025-10-06	1.2000	1.2000	1.2000	1.2000	-6.250%	2	456	-90.833%
2025-09-24	1.2800	1.2800	1.2800	1.2800	-12.925%	4	456	-91.406%
2025-09-22	1.4700	1.4700	1.4700	1.4700	+11.364%	1	452	-92.517%
2025-09-16	1.3200	1.3200	1.3200	1.3200	+7.317%	1	451	-91.667%
2025-09-10	1.2300	1.2300	1.2300	1.2300	+11.818%	18	451	-91.057%
2025-09-09	1.1000	1.1000	1.1000	1.1000	0.000%	2	433	-90.000%
2025-09-05	1.2500	1.2500	1.1000	1.1000	-3.509%	26	431	-90.000%
2025-09-03	1.1400	1.1400	1.1400	1.1400	+20.000%	1	455	-90.351%
2025-09-02	0.9500	0.9500	0.9500	0.9500	-46.927%	2	454	-88.421%
2025-08-22	1.7900	1.7900	1.7900	1.7900	+82.653%	5	452	-93.855%
2025-08-15	1.0500	1.1200	0.9800	0.9800	+18.072%	32	457	-88.776%
2025-08-12	0.8100	0.8300	0.8100	0.8300	+1.220%	34	428	-86.747%
2025-08-11	1.0200	1.0200	0.8200	0.8200	+26.154%	3	398	-86.585%
2025-08-06	0.6500	0.6500	0.6500	0.6500	-8.451%	5	395	-83.077%
2025-08-05	0.5800	0.7100	0.5800	0.7100	+4.412%	2	390	-84.507%
2025-08-01	0.6800	0.6800	0.6800	0.6800	-24.444%	1	389	-83.824%
2025-07-28	0.9000	0.9000	0.9000	0.9000	+5.882%	1	388	-87.778%
2025-07-25	0.8500	0.8500	0.8500	0.8500	-32.540%	1	387	-87.059%
2025-07-23	1.2600	1.2600	1.2600	1.2600	+13.514%	99	386	-91.270%
2025-07-21	1.5700	1.5700	1.1100	1.1100	-38.674%	2	313	-90.090%
2025-07-18	1.5400	1.8300	1.4400	1.8100	+32.117%	90	314	-93.923%
2025-07-16	2.2800	2.2800	1.3700	1.3700	-29.381%	2	317	-91.971%
2025-07-11	1.9400	1.9400	1.9400	1.9400	-20.492%	1	317	-94.330%
2025-07-10	2.4400	2.4400	2.4400	2.4400	+29.787%	1	317	-95.492%
2025-07-08	1.8800	1.8800	1.8800	1.8800	+1.622%	1	318	-94.149%
2025-07-01	1.8500	1.8500	1.8500	1.8500	+25.000%	6	319	-94.054%
2025-06-18	1.4800	1.4800	1.4800	1.4800	+33.333%	1	312	-92.568%
2025-06-17	1.1100	1.1100	1.1100	1.1100	-61.189%	100	312	-90.090%
2025-06-10	2.8600	2.8600	2.8600	2.8600	+10.000%	1	212	-96.154%
2025-06-04	2.6000	2.6000	2.6000	2.6000	+6.996%	1	212	-95.769%
2025-06-03	2.4300	2.4300	2.4300	2.4300	+25.258%	1	211	-95.473%
2025-05-30	1.9400	1.9400	1.9400	1.9400	-27.612%	2	212	-94.330%
2025-05-21	2.6800	2.6800	2.6800	2.6800	-11.842%	2	212	-95.896%
2025-05-19	3.0000	3.0400	3.0000	3.0400	-9.254%	2	210	-96.382%
2025-05-15	2.9900	3.7500	2.9900	3.3500	+6.349%	4	211	-96.716%
2025-05-14	3.2400	3.2400	3.1500	3.1500	+36.957%	168	209	-96.508%
2025-05-08	2.3000	2.3000	2.3000	2.3000	-1.288%	1	41	-95.217%
2025-05-01	2.3300	2.3300	2.3300	2.3300	-6.048%	1	42	-95.279%
2025-04-30	2.4800	2.4800	2.4800	2.4800	-0.800%	1	41	-95.565%
2025-04-25	2.5000	2.5000	2.5000	2.5000	-36.709%	2	42	-95.600%
2025-04-17	3.9500	3.9500	3.9500	3.9500	+14.493%	1	40	-97.215%
2025-04-11	3.2500	3.4500	3.2500	3.4500	-5.479%	6	40	-96.812%
2025-04-10	3.6500	3.6500	3.6500	3.6500	-17.978%	1	40	-96.986%
2025-04-09	4.6000	4.6000	4.4500	4.4500	-20.108%	3	41	-97.528%
2025-04-07	5.5700	5.5700	5.5700	5.5700	+0.360%	2	40	-98.025%
2025-04-04	5.4500	5.5500	5.4500	5.5500	-21.277%	30	40	-98.018%
2025-03-28	6.6000	7.0500	6.6000	7.0500	-0.283%	4	41	-98.440%
2025-03-26	7.0000	7.0700	7.0000	7.0700	-5.984%	2	41	-98.444%
2025-03-17	7.5200	7.5200	7.5200	7.5200	+17.500%	1	43	-98.537%
2025-03-14	6.4000	6.4000	6.4000	6.4000	-24.706%	2	43	-98.281%
2025-03-10	8.5000	8.5000	8.5000	8.5000	+47.826%	1	43	-98.706%
2025-03-03	5.7500	5.7500	5.7500	5.7500	-49.115%	1	43	-98.087%
2025-02-19	11.3000	11.3000	11.3000	11.3000	+3.196%	1	43	-99.027%
2025-02-06	10.9500	10.9500	10.9500	10.9500	-4.783%	3	42	-98.995%
2025-02-05	11.5000	11.5000	11.5000	11.5000	+17.949%	1	43	-99.043%
2025-01-31	10.1900	10.2500	9.7500	9.7500	-9.049%	8	43	-98.872%
2025-01-16	10.7200	10.7200	10.7200	10.7200	-15.391%	1	39	-98.974%
2025-01-13	12.6700	12.6700	12.6700	12.6700	-7.315%	1	39	-99.132%
2025-01-10	13.6700	13.6700	13.6700	13.6700	-8.255%	2	40	-99.195%
2025-01-02	15.6500	15.6500	14.9000	14.9000	+5.599%	3	40	-99.262%
2024-12-31	14.4000	14.4000	14.1100	14.1100	-7.171%	2	39	-99.220%
2024-12-27	15.2000	15.2000	15.2000	15.2000	-0.458%	12	39	-99.276%
2024-12-24	15.2700	15.2700	15.2700	15.2700	-2.739%	1	45	-99.280%
2024-12-20	14.5800	15.7000	14.5800	15.7000	-14.767%	3	45	-99.299%
2024-12-09	18.4200	18.4200	18.4200	18.4200	+3.193%	1	46	-99.403%
2024-11-29	17.8500	17.8500	17.8500	17.8500	+5.872%	2	46	-99.384%
2024-11-27	16.8600	16.8600	16.8600	16.8600	+4.981%	1	44	-99.348%
2024-11-26	16.0600	16.0600	16.0600	16.0600	+3.479%	1	44	-99.315%
2024-11-25	15.3900	16.8200	15.3900	15.5200	+23.665%	7	43	-99.291%
2024-11-21	12.5500	12.5500	12.5500	12.5500	+9.895%	1	38	-99.124%
2024-11-20	11.4200	11.4200	11.4200	11.4200	+1.421%	1	38	-99.037%
2024-11-18	10.0000	11.6900	10.0000	11.2600	+5.332%	6	37	-99.023%
2024-11-14	10.6900	10.6900	10.6900	10.6900	+3.786%	3	33	-98.971%
2024-11-13	10.3000	10.3000	10.3000	10.3000	-11.207%	1	36	-98.932%
2024-11-11	11.0000	11.6000	11.0000	11.6000	-2.357%	3	36	-99.052%
2024-11-08	11.8800	11.8800	11.8800	11.8800	-19.838%	12	34	-99.074%
2024-11-07	14.4800	14.8200	14.4800	14.8200	-4.878%	6	34	-99.258%
2024-11-06	15.5800	15.5900	15.5800	15.5800	-26.475%	3	34	-99.294%
2024-10-25	20.9100	21.1900	20.9100	21.1900	-11.855%	20	31	-99.481%
2024-10-22	24.0400	24.0400	24.0400	24.0400	-2.869%	4	21	-99.542%
2024-10-18	24.7500	24.7500	24.7500	24.7500	-16.611%	2	21	-99.556%
2024-10-10	29.6800	29.6800	29.6800	29.6800	-12.706%	1	20	-99.629%
2024-10-09	34.0000	34.0000	34.0000	34.0000	-11.917%	1	19	-99.676%
2024-09-30	38.6000	38.6000	38.6000	38.6000	-4.715%	5	19	-99.715%
2024-09-27	40.1000	40.5100	40.1000	40.5100	-1.315%	8	19	-99.728%
2024-09-24	40.1500	41.0500	40.1000	41.0500	-11.720%	15	16	-99.732%
2024-09-18	44.6000	46.5000	43.9200	46.5000	0.000%	3	2	-99.763%