Dark

ENPH20270115C140
ENPH Jan 15 2027 140.00 Call (ENPH270115C00140000)
option OPRA

EOD

Sep 2, 2026

0.0900-30.769%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1700	0.1700	0.0900	0.0900	-30.769%	2	887	0.000%
2026-08-31	0.1300	0.1300	0.1300	0.1300	-43.478%	1	888	-30.769%
2026-08-28	0.2300	0.2300	0.2300	0.2300	+91.667%	1	888	-60.870%
2026-08-26	0.1900	0.1900	0.1200	0.1200	-20.000%	4	887	-25.000%
2026-08-25	0.1500	0.1500	0.1500	0.1500	-46.429%	1	885	-40.000%
2026-08-21	0.2800	0.2800	0.2800	0.2800	-6.667%	1	885	-67.857%
2026-07-30	0.3000	0.3000	0.3000	0.3000	-33.333%	9	886	-70.000%
2026-07-24	0.4500	0.4500	0.4500	0.4500	0.000%	2	895	-80.000%
2026-07-23	0.4500	0.4500	0.4500	0.4500	-28.571%	1	895	-80.000%
2026-07-20	0.6300	0.7300	0.3800	0.6300	-17.105%	380	896	-85.714%
2026-07-16	0.9400	0.9400	0.7000	0.7600	-27.619%	20	897	-88.158%
2026-07-13	1.0100	1.0500	1.0100	1.0500	-16.000%	14	898	-91.429%
2026-07-09	1.2500	1.2500	1.2500	1.2500	+25.000%	1	908	-92.800%
2026-07-07	1.0000	1.0000	1.0000	1.0000	-20.000%	1	908	-91.000%
2026-07-06	1.2500	1.2500	1.2500	1.2500	+13.636%	20	908	-92.800%
2026-07-02	1.1000	1.1000	1.1000	1.1000	-39.227%	5	918	-91.818%
2026-06-30	1.8000	2.1900	1.8000	1.8100	+34.074%	207	918	-95.028%
2026-06-24	1.3500	1.3500	1.3500	1.3500	-40.000%	20	918	-93.333%
2026-06-22	2.0000	2.2500	2.0000	2.2500	-1.316%	13	898	-96.000%
2026-06-11	2.2800	2.2800	2.2800	2.2800	-15.242%	2	899	-96.053%
2026-06-10	2.6900	2.6900	2.6900	2.6900	-23.580%	1	897	-96.654%
2026-06-05	5.2500	5.6500	3.5200	3.5200	-55.723%	731	898	-97.443%
2026-06-03	8.1900	8.1900	7.9000	7.9500	-4.790%	5	645	-98.868%
2026-06-02	6.6700	8.4500	6.6000	8.3500	+49.107%	35	641	-98.922%
2026-06-01	5.6000	5.8000	5.2000	5.6000	-26.316%	29	619	-98.393%
2026-05-29	7.1000	7.6000	7.1000	7.6000	+4.828%	3	601	-98.816%
2026-05-28	7.2500	7.2500	7.2500	7.2500	-9.938%	1	598	-98.759%
2026-05-27	6.8000	8.2800	6.5700	8.0500	+18.382%	32	598	-98.882%
2026-05-26	5.4500	6.8000	5.4500	6.8000	+23.636%	21	620	-98.676%
2026-05-22	5.2000	5.8000	5.2000	5.5000	+20.879%	10	612	-98.364%
2026-05-21	3.1600	4.5500	3.1500	4.5500	+91.983%	17	610	-98.022%
2026-05-20	2.5100	2.5100	2.1800	2.3700	+58.000%	3	610	-96.203%
2026-05-19	1.5000	1.5000	1.5000	1.5000	-11.243%	1	623	-94.000%
2026-05-18	1.9100	2.1400	1.6900	1.6900	-8.649%	16	623	-94.675%
2026-05-15	1.8500	1.8500	1.8500	1.8500	+516.667%	5	623	-95.135%
2026-05-11	0.3000	0.3000	0.3000	0.3000	+36.364%	1	623	-70.000%
2026-05-08	0.2100	0.2200	0.2100	0.2200	-4.348%	6	623	-59.091%
2026-05-05	0.2300	0.2300	0.2300	0.2300	+27.778%	1	623	-60.870%
2026-04-30	0.1800	0.1800	0.1800	0.1800	+80.000%	1	623	-50.000%
2026-04-29	0.1000	0.1000	0.1000	0.1000	-47.368%	1	623	-10.000%
2026-04-17	0.2900	0.2900	0.1900	0.1900	-29.630%	13	622	-52.632%
2026-04-14	0.2700	0.2700	0.2700	0.2700	+17.391%	2	610	-66.667%
2026-04-08	0.2300	0.2300	0.2300	0.2300	-66.667%	4	609	-60.870%
2026-04-01	0.6900	0.6900	0.6900	0.6900	+76.923%	1	609	-86.957%
2026-03-30	0.3900	0.3900	0.3900	0.3900	-51.852%	1	608	-76.923%
2026-03-23	0.8100	0.8100	0.8100	0.8100	+35.000%	100	608	-88.889%
2026-03-04	0.6000	0.6000	0.6000	0.6000	-36.842%	1	608	-85.000%
2026-02-26	0.9300	0.9500	0.9300	0.9500	-3.061%	403	607	-90.526%
2026-02-20	0.9800	0.9800	0.9800	0.9800	+32.432%	54	607	-90.816%
2026-02-19	0.7400	0.7400	0.7400	0.7400	-23.711%	46	607	-87.838%
2026-02-18	0.9400	0.9700	0.9400	0.9700	+102.083%	2	607	-90.722%
2026-02-03	0.4800	0.4800	0.4800	0.4800	-46.667%	10	608	-81.250%
2026-01-23	0.9000	0.9000	0.9000	0.9000	+157.143%	1	610	-90.000%
2026-01-16	0.3500	0.3500	0.3500	0.3500	-33.962%	1	609	-74.286%
2025-12-10	0.5300	0.5300	0.5300	0.5300	+29.268%	2	609	-83.019%
2025-12-03	0.4100	0.4100	0.4100	0.4100	+2.500%	1	609	-78.049%
2025-12-02	0.4000	0.4000	0.4000	0.4000	-6.977%	1	609	-77.500%
2025-12-01	0.4300	0.4300	0.4300	0.4300	-2.273%	100	609	-79.070%
2025-11-21	0.4600	0.4600	0.4400	0.4400	-15.385%	3	596	-79.545%
2025-11-20	0.5200	0.5200	0.5200	0.5200	+4.000%	1	597	-82.692%
2025-11-19	0.5000	0.5000	0.5000	0.5000	-5.660%	1	597	-82.000%
2025-11-18	0.5300	0.5300	0.5300	0.5300	+70.968%	1	597	-83.019%
2025-11-17	0.3100	0.3100	0.3100	0.3100	-50.000%	1	597	-70.968%
2025-11-13	0.6200	0.6200	0.6200	0.6200	-19.481%	1	598	-85.484%
2025-11-10	0.7700	0.7700	0.7700	0.7700	+42.593%	1	597	-88.312%
2025-11-06	0.5400	0.5400	0.5400	0.5400	-11.475%	1	596	-83.333%
2025-11-05	0.4600	0.6100	0.4600	0.6100	-6.154%	2	597	-85.246%
2025-11-03	0.6500	0.6500	0.6500	0.6500	-16.667%	1	596	-86.154%
2025-10-30	0.7800	0.7800	0.7800	0.7800	-22.000%	1	596	-88.462%
2025-10-28	0.9500	1.0000	0.9500	1.0000	+11.111%	401	595	-91.000%
2025-10-22	0.9000	0.9000	0.9000	0.9000	+7.143%	2	316	-90.000%
2025-10-09	0.8400	0.8400	0.8400	0.8400	-4.545%	7	314	-89.286%
2025-09-25	0.9600	0.9600	0.8800	0.8800	-18.519%	2	315	-89.773%
2025-09-22	1.0800	1.0800	1.0800	1.0800	+35.000%	1	313	-91.667%
2025-08-25	0.8000	0.8000	0.8000	0.8000	-47.712%	1	313	-88.750%
2025-08-22	1.2500	1.5300	1.2500	1.5300	+155.000%	6	313	-94.118%
2025-08-11	0.6000	0.6000	0.6000	0.6000	+42.857%	1	314	-85.000%
2025-08-06	0.4600	0.4600	0.4200	0.4200	-10.638%	8	314	-78.571%
2025-08-04	0.4800	0.4800	0.4700	0.4700	-6.000%	3	309	-80.851%
2025-08-01	0.5000	0.5000	0.5000	0.5000	-9.091%	1	306	-82.000%
2025-07-31	0.5500	0.5500	0.5500	0.5500	-20.290%	1	305	-83.636%
2025-07-30	0.5600	0.6900	0.5600	0.6900	+18.966%	111	305	-86.957%
2025-07-29	0.6000	0.6000	0.5800	0.5800	-30.952%	2	208	-84.483%
2025-07-28	0.8400	0.8400	0.8400	0.8400	-25.664%	1	209	-89.286%
2025-07-22	1.2100	1.2100	1.1300	1.1300	-14.394%	3	209	-92.035%
2025-07-11	1.3200	1.3200	1.3200	1.3200	+3.937%	4	206	-93.182%
2025-07-09	1.2700	1.2700	1.2700	1.2700	+5.833%	1	202	-92.913%
2025-07-08	1.3300	1.3300	1.2000	1.2000	-22.581%	8	201	-92.500%
2025-06-26	1.6000	1.6000	1.5000	1.5500	+42.202%	7	193	-94.194%
2025-06-25	1.0000	1.3500	1.0000	1.0900	+11.224%	50	190	-91.743%
2025-06-23	1.2700	1.2700	0.9800	0.9800	-62.738%	8	166	-90.816%
2025-06-11	2.6300	2.6300	2.6300	2.6300	+4.781%	1	158	-96.578%
2025-06-10	2.5100	2.5100	2.5100	2.5100	+66.225%	1	158	-96.414%
2025-06-06	1.5400	1.6400	1.5000	1.5100	-13.714%	16	157	-94.040%
2025-06-04	1.7500	1.7500	1.7500	1.7500	-7.895%	2	158	-94.857%
2025-06-03	1.8000	1.9000	1.8000	1.9000	+49.606%	2	158	-95.263%
2025-05-30	1.2700	1.2700	1.2700	1.2700	-20.126%	32	158	-92.913%
2025-05-23	1.5900	1.5900	1.5900	1.5900	+60.606%	40	142	-94.340%
2025-05-22	0.9900	0.9900	0.9900	0.9900	-53.953%	1	142	-90.909%
2025-05-19	2.1500	2.1500	2.1500	2.1500	-17.308%	1	143	-95.814%
2025-05-16	2.4500	2.6000	2.4500	2.6000	+15.044%	4	144	-96.538%
2025-05-14	1.9400	2.2600	1.9400	2.2600	+24.862%	32	144	-96.018%
2025-05-13	1.8100	1.8100	1.8100	1.8100	+0.556%	1	150	-95.028%
2025-05-02	1.8000	1.8000	1.8000	1.8000	-7.692%	40	149	-95.000%
2025-04-28	1.9500	1.9500	1.9500	1.9500	-4.412%	1	169	-95.385%
2025-04-25	2.0400	2.0400	2.0400	2.0400	-2.392%	4	169	-95.588%
2025-04-23	2.4000	2.4000	2.0900	2.0900	-30.333%	2	169	-95.694%
2025-04-09	3.0000	3.0000	3.0000	3.0000	-30.233%	1	169	-97.000%
2025-04-04	4.3000	4.3000	4.3000	4.3000	-10.417%	2	170	-97.907%
2025-04-03	4.8000	4.8000	4.8000	4.8000	-4.950%	1	170	-98.125%
2025-03-28	5.0500	5.0500	5.0500	5.0500	-1.559%	2	170	-98.218%
2025-03-27	5.1500	5.1500	5.1300	5.1300	-9.364%	2	169	-98.246%
2025-03-24	5.6600	5.6600	5.6600	5.6600	-0.702%	1	168	-98.410%
2025-03-21	5.7000	5.7000	5.7000	5.7000	-3.390%	2	168	-98.421%
2025-03-18	5.9000	5.9000	5.9000	5.9000	-5.901%	1	167	-98.475%
2025-03-17	6.0000	6.2700	6.0000	6.2700	+28.747%	2	167	-98.565%
2025-03-03	4.8700	4.8700	4.8700	4.8700	-27.852%	100	165	-98.152%
2025-02-27	6.7500	6.7500	6.7500	6.7500	-11.184%	1	65	-98.667%
2025-02-21	7.6000	7.6000	7.6000	7.6000	-9.631%	2	65	-98.816%
2025-02-18	8.4100	8.4100	8.4100	8.4100	+12.735%	1	64	-98.930%
2025-02-13	7.4600	7.4600	7.4600	7.4600	+9.706%	1	63	-98.794%
2025-02-12	6.8000	6.8000	6.8000	6.8000	-22.727%	1	63	-98.676%
2025-01-28	8.8000	8.8000	8.8000	8.8000	-1.676%	1	62	-98.977%
2025-01-27	8.9500	8.9500	8.9500	8.9500	-1.756%	2	62	-98.994%
2025-01-23	9.1100	9.1100	9.1100	9.1100	+11.098%	1	62	-99.012%
2025-01-22	8.2800	8.2800	8.2000	8.2000	-8.889%	32	61	-98.902%
2025-01-17	9.0000	9.0000	9.0000	9.0000	-27.007%	2	31	-99.000%
2024-12-30	12.3300	12.3300	12.3300	12.3300	-13.776%	1	31	-99.270%
2024-12-18	15.6500	15.6500	14.3000	14.3000	+19.665%	8	31	-99.371%
2024-11-22	11.9500	11.9500	11.9500	11.9500	+9.633%	2	24	-99.247%
2024-11-21	10.9000	10.9000	10.9000	10.9000	+3.318%	1	24	-99.174%
2024-11-14	10.5500	10.5500	10.5500	10.5500	+24.557%	1	24	-99.147%
2024-11-13	8.4700	8.4700	8.4700	8.4700	-0.587%	1	23	-98.937%
2024-11-12	8.5200	8.5200	8.5200	8.5200	-17.121%	1	22	-98.944%
2024-11-08	10.2800	10.2800	10.2800	10.2800	-48.600%	2	21	-99.125%
2024-11-05	19.0300	20.0000	19.0300	20.0000	+8.108%	3	22	-99.550%
2024-11-04	18.5000	18.5000	18.5000	18.5000	+7.060%	2	21	-99.514%
2024-11-01	17.2800	17.2800	17.2800	17.2800	+0.465%	2	21	-99.479%
2024-10-25	17.2000	17.2000	17.2000	17.2000	+10.968%	2	20	-99.477%
2024-10-24	15.5000	15.5000	15.5000	15.5000	+6.164%	3	21	-99.419%
2024-10-23	15.0000	15.9000	14.6000	14.6000	-35.398%	10	18	-99.384%
2024-10-17	22.6000	22.6000	22.6000	22.6000	+4.872%	3	10	-99.602%
2024-10-16	21.5500	21.5500	21.5500	21.5500	-2.928%	1	7	-99.582%
2024-10-15	23.3100	23.3100	22.2000	22.2000	-37.500%	3	6	-99.595%
2024-09-27	35.5600	35.5600	35.5200	35.5200	+2.957%	8	4	-99.747%
2024-09-26	34.5000	34.5000	34.5000	34.5000	-6.377%	1	2	-99.739%
2024-09-17	36.8500	36.8500	36.8500	36.8500	0.000%	1	1	-99.756%