Dark

ENPH20270115C130
ENPH Jan 15 2027 130.00 Call (ENPH270115C00130000)
option OPRA

EOD

Aug 28, 2026

0.2400+41.176%(+0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.2500	0.2500	0.2400	0.2400	+41.176%	2	1,969	0.000%
2026-08-26	0.2700	0.2700	0.1300	0.1700	0.000%	18	1,967	+41.176%
2026-08-24	0.1700	0.1700	0.1700	0.1700	-41.379%	2	1,965	+41.176%
2026-08-21	0.2900	0.2900	0.2900	0.2900	+16.000%	1	1,963	-17.241%
2026-08-17	0.2800	0.2800	0.2500	0.2500	-28.571%	4	1,963	-4.000%
2026-08-13	0.3500	0.3500	0.3500	0.3500	-5.405%	7	1,960	-31.429%
2026-08-12	0.4000	0.4000	0.3700	0.3700	-31.481%	14	1,960	-35.135%
2026-08-07	0.5500	0.5500	0.5400	0.5400	-22.857%	8	1,956	-55.556%
2026-08-04	0.7000	0.7000	0.7000	0.7000	+79.487%	3	1,961	-65.714%
2026-07-28	0.3400	0.3900	0.3400	0.3900	-35.000%	6	1,961	-38.462%
2026-07-24	0.6000	0.6000	0.6000	0.6000	0.000%	2	1,955	-60.000%
2026-07-23	0.6000	0.6000	0.6000	0.6000	-29.412%	3	1,955	-60.000%
2026-07-21	0.8500	0.8500	0.8500	0.8500	-5.556%	10	1,953	-71.765%
2026-07-16	0.9000	0.9000	0.9000	0.9000	-32.836%	2	1,961	-73.333%
2026-07-13	1.3400	1.3400	1.3400	1.3400	-10.067%	1	1,962	-82.090%
2026-07-06	1.4900	1.4900	1.4900	1.4900	-1.974%	1	1,963	-83.893%
2026-07-02	1.5300	1.5300	1.5200	1.5200	-11.111%	2	1,962	-84.211%
2026-06-25	1.4600	1.7200	1.4600	1.7100	+3.636%	618	1,962	-85.965%
2026-06-23	1.6500	1.6500	1.6500	1.6500	-19.512%	4	2,166	-85.455%
2026-06-18	2.4000	2.4000	2.0500	2.0500	-3.756%	3	2,167	-88.293%
2026-06-17	2.1300	2.1300	2.1300	2.1300	-35.455%	1	2,167	-88.732%
2026-06-12	3.3000	3.3000	3.3000	3.3000	+13.793%	1	2,167	-92.727%
2026-06-11	2.9000	2.9000	2.9000	2.9000	-6.452%	1,500	2,166	-91.724%
2026-06-10	3.1000	3.1000	3.1000	3.1000	+19.231%	2	1,958	-92.258%
2026-06-09	3.8500	3.8500	2.6000	2.6000	-36.585%	37	1,958	-90.769%
2026-06-08	4.5000	4.5000	4.0000	4.1000	+0.490%	74	1,941	-94.146%
2026-06-05	6.9000	6.9000	4.0000	4.0800	-46.667%	9	1,889	-94.118%
2026-06-04	7.5000	7.6500	7.5000	7.6500	-8.163%	14	1,887	-96.863%
2026-06-03	8.9500	9.0500	8.0600	8.3300	+8.182%	14	1,876	-97.119%
2026-06-02	7.0000	7.7000	7.0000	7.7000	+14.925%	10	1,873	-96.883%
2026-06-01	6.1500	7.0000	6.0000	6.7000	-13.548%	1,672	1,874	-96.418%
2026-05-29	9.0000	10.1500	7.7500	7.7500	+3.333%	216	335	-96.903%
2026-05-28	8.0000	8.4400	7.5000	7.5000	-19.355%	7	535	-96.800%
2026-05-27	8.6500	9.3000	8.3500	9.3000	+18.471%	21	534	-97.419%
2026-05-26	7.0000	7.8500	6.4000	7.8500	+23.622%	23	537	-96.943%
2026-05-22	5.6600	6.3500	5.6600	6.3500	+17.593%	4	538	-96.220%
2026-05-21	3.2500	5.5000	3.2500	5.4000	+77.049%	30	522	-95.556%
2026-05-20	2.0000	3.0500	1.7500	3.0500	+32.609%	8	522	-92.131%
2026-05-18	2.3800	2.4200	2.1300	2.3000	+6.977%	5	525	-89.565%
2026-05-15	1.7500	2.1500	1.7500	2.1500	+47.260%	11	525	-88.837%
2026-05-14	0.5700	1.5000	0.5700	1.4600	+147.458%	4	525	-83.562%
2026-05-13	0.5900	0.5900	0.5900	0.5900	+51.282%	1	525	-59.322%
2026-05-12	0.3900	0.3900	0.3900	0.3900	+21.875%	2	525	-38.462%
2026-04-29	0.1800	0.3200	0.1800	0.3200	-11.111%	2	525	-25.000%
2026-04-17	0.3600	0.3600	0.3600	0.3600	+80.000%	1	525	-33.333%
2026-04-13	0.2000	0.2000	0.2000	0.2000	-20.000%	5	524	+20.000%
2026-04-09	0.2500	0.2500	0.2500	0.2500	0.000%	2	524	-4.000%
2026-04-08	0.4500	0.4500	0.2500	0.2500	-32.432%	10	526	-4.000%
2026-04-07	0.3700	0.3700	0.3700	0.3700	-28.846%	4	521	-35.135%
2026-04-01	0.5200	0.5200	0.5200	0.5200	-60.305%	3	518	-53.846%
2026-03-04	1.3100	1.3100	1.3100	1.3100	+3.150%	1	518	-81.679%
2026-02-24	1.2700	1.2700	1.2700	1.2700	+12.389%	2	517	-81.102%
2026-02-18	1.1300	1.1300	1.1300	1.1300	+13.000%	1	519	-78.761%
2026-02-13	1.0000	1.0000	1.0000	1.0000	-41.520%	1	519	-76.000%
2026-02-06	1.7100	1.7100	1.7100	1.7100	-14.500%	1	519	-85.965%
2026-02-04	1.3800	2.0000	1.3800	2.0000	+166.667%	18	518	-88.000%
2026-01-30	0.7500	0.7500	0.7500	0.7500	-6.250%	30	528	-68.000%
2026-01-28	0.7000	0.8000	0.7000	0.8000	-1.235%	2	529	-70.000%
2026-01-23	0.8000	0.8100	0.8000	0.8100	+1.250%	4	530	-70.370%
2026-01-22	0.7000	0.8500	0.7000	0.8000	+48.148%	94	528	-70.000%
2026-01-15	0.5400	0.5400	0.5400	0.5400	+8.000%	92	541	-55.556%
2026-01-12	0.5000	0.5000	0.5000	0.5000	+51.515%	1	449	-52.000%
2025-12-30	0.3300	0.3300	0.3300	0.3300	-42.105%	37	448	-27.273%
2025-12-29	0.5700	0.5700	0.5700	0.5700	-8.065%	2	448	-57.895%
2025-12-26	0.6200	0.6200	0.6200	0.6200	+24.000%	3	448	-61.290%
2025-12-18	0.5000	0.5000	0.5000	0.5000	-16.667%	2	448	-52.000%
2025-12-15	0.5600	0.6000	0.5600	0.6000	+5.263%	2	446	-60.000%
2025-12-02	0.6000	0.6000	0.5700	0.5700	0.000%	2	446	-57.895%
2025-11-24	0.5700	0.5700	0.5700	0.5700	+16.327%	1	445	-57.895%
2025-11-21	0.5000	0.5000	0.4900	0.4900	+63.333%	3	444	-51.020%
2025-11-19	0.3000	0.3000	0.3000	0.3000	-44.444%	1	443	-20.000%
2025-11-18	0.5400	0.5400	0.5400	0.5400	+54.286%	1	444	-55.556%
2025-11-17	0.3500	0.3500	0.3500	0.3500	-55.128%	1	443	-31.429%
2025-11-14	0.7800	0.7800	0.7800	0.7800	+6.849%	1	443	-69.231%
2025-11-10	0.7300	0.7300	0.7300	0.7300	-1.351%	5	443	-67.123%
2025-11-07	0.6100	0.7400	0.6100	0.7400	+13.846%	5	443	-67.568%
2025-10-31	0.6500	0.6500	0.6500	0.6500	-20.732%	1	438	-63.077%
2025-10-29	0.7000	0.8200	0.6100	0.8200	-24.771%	5	437	-70.732%
2025-10-23	1.0900	1.0900	1.0900	1.0900	-1.802%	1	434	-77.982%
2025-10-17	1.1000	1.1100	1.1000	1.1100	+15.625%	3	435	-78.378%
2025-10-14	0.9600	0.9600	0.9600	0.9600	+7.865%	1	435	-75.000%
2025-10-08	0.8900	0.8900	0.8900	0.8900	-16.038%	1	435	-73.034%
2025-09-30	1.0600	1.0600	1.0600	1.0600	+7.071%	3	434	-77.358%
2025-09-29	0.9900	0.9900	0.9900	0.9900	-1.000%	1	434	-75.758%
2025-09-26	1.0000	1.0000	1.0000	1.0000	-13.793%	1	433	-76.000%
2025-09-24	1.1600	1.1600	1.1600	1.1600	+5.455%	1	432	-79.310%
2025-09-23	1.8000	1.8000	1.1000	1.1000	0.000%	2	432	-78.182%
2025-09-19	1.1000	1.1000	1.1000	1.1000	-8.333%	1	431	-78.182%
2025-09-18	1.2000	1.2000	1.2000	1.2000	+4.348%	5	430	-80.000%
2025-09-11	1.1500	1.1500	1.1500	1.1500	+21.053%	2	425	-79.130%
2025-09-09	0.9500	0.9500	0.9500	0.9500	-13.636%	1	425	-74.737%
2025-09-08	1.2500	1.3700	1.1000	1.1000	-4.348%	38	424	-78.182%
2025-08-25	1.2500	1.2500	1.1500	1.1500	+10.577%	3	389	-79.130%
2025-08-22	1.0400	1.0400	1.0400	1.0400	+4.000%	1	389	-76.923%
2025-08-18	1.0000	1.0000	1.0000	1.0000	+81.818%	200	389	-76.000%
2025-08-06	0.5500	0.5500	0.5500	0.5500	-5.172%	1	189	-56.364%
2025-08-01	0.5800	0.5800	0.5800	0.5800	-73.023%	1	188	-58.621%
2025-07-30	0.7400	2.1500	0.7400	2.1500	+159.036%	101	188	-88.837%
2025-07-25	0.8300	0.8300	0.8300	0.8300	+3.750%	1	88	-71.084%
2025-07-24	0.8800	0.9000	0.8000	0.8000	-11.111%	4	87	-70.000%
2025-07-23	0.9000	0.9000	0.9000	0.9000	-25.000%	3	86	-73.333%
2025-07-17	1.2000	1.2000	1.2000	1.2000	-45.205%	7	83	-80.000%
2025-07-10	2.1900	2.1900	2.1900	2.1900	+17.112%	1	76	-89.041%
2025-07-08	1.8700	1.8700	1.8700	1.8700	+8.092%	1	76	-87.166%
2025-07-07	1.7300	1.7300	1.7300	1.7300	-21.364%	1	75	-86.127%
2025-06-26	2.2000	2.2000	2.2000	2.2000	+54.930%	1	74	-89.091%
2025-06-25	1.2200	1.5000	1.2200	1.4200	-23.243%	7	74	-83.099%
2025-06-18	1.8500	1.8500	1.8500	1.8500	+18,400.000%	5	76	-87.027%
2025-06-17	0.7500	0.7500	0.0100	0.0100	-99.574%	10	76	+2,300.000%
2025-06-03	2.2700	2.3500	2.2700	2.3500	+15.764%	9	76	-89.787%
2025-05-29	2.0300	2.0300	2.0300	2.0300	-32.107%	1	85	-88.177%
2025-05-20	3.0100	3.0100	2.9900	2.9900	+9.926%	2	85	-91.973%
2025-05-15	2.7200	2.7200	2.7200	2.7200	+7.087%	1	87	-91.176%
2025-05-14	2.5400	2.5400	2.5400	2.5400	-3.053%	1	87	-90.551%
2025-05-07	2.6200	2.6200	2.6200	2.6200	+15.929%	30	88	-90.840%
2025-04-30	2.2600	2.2600	2.2600	2.2600	-13.077%	1	75	-89.381%
2025-04-29	2.5600	2.6000	2.5600	2.6000	+7.884%	6	74	-90.769%
2025-04-25	2.4100	2.4100	2.4100	2.4100	-2.033%	2	73	-90.041%
2025-04-23	3.1000	3.1000	2.1700	2.4600	-29.714%	50	73	-90.244%
2025-04-11	2.8900	3.5000	2.8900	3.5000	-12.718%	10	112	-93.143%
2025-04-09	3.4300	4.1000	3.4300	4.0100	-1.716%	3	107	-94.015%
2025-04-08	4.8000	4.8000	4.0800	4.0800	-29.167%	4	106	-94.118%
2025-04-04	5.2900	5.7600	5.2900	5.7600	-0.690%	8	105	-95.833%
2025-04-03	5.8000	5.8000	5.8000	5.8000	-6.452%	1	105	-95.862%
2025-03-31	6.2000	6.2000	6.2000	6.2000	-2.821%	1	104	-96.129%
2025-03-28	6.4000	6.4000	6.3800	6.3800	+6.868%	4	104	-96.238%
2025-03-27	5.9700	5.9700	5.9700	5.9700	+0.336%	1	104	-95.980%
2025-03-13	5.9500	5.9500	5.9500	5.9500	-13.768%	1	103	-95.966%
2025-03-12	6.9000	6.9000	6.9000	6.9000	-23.333%	7	103	-96.522%
2025-03-10	9.0000	9.0000	9.0000	9.0000	+48.760%	21	96	-97.333%
2025-03-04	6.0500	6.0500	6.0500	6.0500	+13.084%	3	117	-96.033%
2025-03-03	5.5000	5.5000	5.3500	5.3500	-39.548%	15	114	-95.514%
2025-02-21	8.8500	8.8500	8.8500	8.8500	-11.765%	2	101	-97.288%
2025-02-19	10.0000	10.0300	10.0000	10.0300	+26.164%	4	101	-97.607%
2025-02-12	7.9500	7.9500	7.9500	7.9500	-6.471%	1	100	-96.981%
2025-02-10	8.5000	8.5000	8.5000	8.5000	-14.315%	10	100	-97.176%
2025-02-03	9.7000	9.9200	9.7000	9.9200	+9.011%	12	90	-97.581%
2025-01-30	9.1000	9.1000	9.1000	9.1000	-5.208%	1	81	-97.363%
2025-01-23	8.5500	9.6000	8.5000	9.6000	+1.053%	12	81	-97.500%
2025-01-21	9.5000	9.5000	9.5000	9.5000	-8.213%	1	71	-97.474%
2025-01-16	10.3500	10.3500	10.3500	10.3500	-9.211%	4	71	-97.681%
2025-01-15	11.4000	11.4000	11.4000	11.4000	-17.690%	1	71	-97.895%
2025-01-08	13.8500	13.8500	13.8500	13.8500	-12.342%	1	71	-98.267%
2025-01-07	15.8000	15.8000	15.8000	15.8000	-1.003%	1	71	-98.481%
2025-01-06	15.9600	15.9600	15.9600	15.9600	+9.166%	1	69	-98.496%
2025-01-03	14.6200	14.6200	14.6200	14.6200	-4.131%	2	69	-98.358%
2024-12-26	15.1400	15.2500	15.1400	15.2500	+4.025%	8	69	-98.426%
2024-12-20	14.6000	14.6600	14.6000	14.6600	+12.769%	8	64	-98.363%
2024-12-19	13.6500	13.6500	12.8600	13.0000	-15.033%	7	64	-98.154%
2024-12-17	15.2600	15.3000	15.2600	15.3000	-1.227%	4	68	-98.431%
2024-12-16	15.4900	15.4900	15.4900	15.4900	-13.464%	2	64	-98.451%
2024-12-09	17.9000	17.9000	17.9000	17.9000	+4.373%	1	64	-98.659%
2024-12-02	17.1500	17.1500	17.1500	17.1500	+8.682%	1	64	-98.601%
2024-11-25	15.7800	15.7800	15.7800	15.7800	+52.170%	1	64	-98.479%
2024-11-18	10.3700	10.3700	10.3700	10.3700	+2.167%	1	63	-97.686%
2024-11-14	10.1500	10.1500	10.1500	10.1500	+5.729%	30	62	-97.635%
2024-11-13	9.6000	9.6000	9.6000	9.6000	+1.053%	4	57	-97.500%
2024-11-12	9.5000	9.5000	9.5000	9.5000	-6.954%	1	53	-97.474%
2024-11-11	10.2100	10.2100	10.2100	10.2100	-16.311%	1	52	-97.649%
2024-11-08	12.2000	12.2000	12.2000	12.2000	-6.226%	20	53	-98.033%
2024-11-07	13.0100	13.0100	13.0100	13.0100	-15.519%	1	53	-98.155%
2024-11-06	15.0500	15.4000	14.5000	15.4000	-27.118%	15	52	-98.442%
2024-11-04	21.1300	21.1300	21.1300	21.1300	+15.087%	1	39	-98.864%
2024-10-31	18.3600	18.3600	18.3600	18.3600	-1.555%	1	40	-98.693%
2024-10-29	18.6500	18.6500	18.6500	18.6500	-2.202%	1	39	-98.713%
2024-10-25	19.0700	19.0700	19.0700	19.0700	+4.953%	22	39	-98.741%
2024-10-24	17.5000	19.2500	14.6500	18.1700	+3.829%	23	42	-98.679%
2024-10-23	19.2000	19.2000	17.0100	17.5000	-26.160%	5	35	-98.629%
2024-10-21	23.4400	23.7000	23.4400	23.7000	-4.435%	2	33	-98.987%
2024-10-16	24.5200	24.8000	24.5200	24.8000	+1.556%	2	34	-99.032%
2024-10-15	24.4200	24.4200	24.4200	24.4200	-19.273%	10	33	-99.017%
2024-10-14	30.2500	30.2500	30.2500	30.2500	+3.242%	10	23	-99.207%
2024-10-11	29.5200	29.5200	29.3000	29.3000	+1.034%	10	16	-99.181%
2024-10-10	29.0000	29.0000	29.0000	29.0000	-9.938%	2	17	-99.172%
2024-10-07	32.2000	32.2000	32.2000	32.2000	-1.919%	10	15	-99.255%
2024-10-03	32.8300	32.8300	32.8300	32.8300	-15.321%	1	6	-99.269%
2024-09-27	38.7600	38.7700	38.7600	38.7700	+2.675%	10	5	-99.381%
2024-09-25	37.7600	37.7600	37.7600	37.7600	0.000%	1	1	-99.364%