Dark

ENPH20270115C20
ENPH Jan 15 2027 20.00 Call (ENPH270115C00020000)
option OPRA

EOD

Sep 2, 2026

15.51-12.767%(-2.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	15.5100	15.5100	15.5100	15.5100	-12.767%	1	234	0.000%
2026-08-28	17.7800	17.7800	17.7800	17.7800	-1.714%	2	234	-12.767%
2026-08-26	18.0900	18.0900	18.0900	18.0900	-18.403%	1	234	-14.262%
2026-08-10	22.1700	22.1700	22.1700	22.1700	+15.891%	1	235	-30.041%
2026-07-24	18.7500	19.2000	18.7500	19.1300	-37.484%	3	235	-18.923%
2026-06-24	30.0000	30.6000	30.0000	30.6000	-10.000%	7	235	-49.314%
2026-06-10	34.0000	34.0000	34.0000	34.0000	+13.712%	1	236	-54.382%
2026-06-09	29.9000	29.9000	29.9000	29.9000	-43.264%	1	236	-48.127%
2026-06-03	52.7000	52.7000	52.7000	52.7000	+16.722%	1	236	-70.569%
2026-06-01	43.3700	45.1500	43.3700	45.1500	-9.173%	3	236	-65.648%
2026-05-29	53.7800	53.7800	49.7100	49.7100	-6.208%	2	236	-68.799%
2026-05-28	53.0000	53.0000	53.0000	53.0000	+6.000%	2	237	-70.736%
2026-05-26	47.6400	50.0000	47.6400	50.0000	+12.663%	2	237	-68.980%
2026-05-22	43.6900	44.3800	42.4800	44.3800	+5.767%	3	240	-65.052%
2026-05-21	41.9600	41.9600	41.9600	41.9600	+35.793%	1	240	-63.036%
2026-05-18	34.4500	34.4500	30.9000	30.9000	-11.079%	3	240	-49.806%
2026-05-15	30.5000	34.7500	30.5000	34.7500	+22.359%	13	239	-55.367%
2026-05-14	30.1300	30.1300	28.4000	28.4000	+18.333%	3	240	-45.387%
2026-05-13	20.8200	24.0000	20.8200	24.0000	+15.274%	3	241	-35.375%
2026-05-11	20.8200	20.8200	20.8200	20.8200	+54.222%	1	241	-25.504%
2026-04-29	13.5000	13.5000	13.5000	13.5000	-22.414%	1	241	+14.889%
2026-04-21	17.4000	17.4000	17.4000	17.4000	+14.248%	1	240	-10.862%
2026-04-17	15.2300	15.2300	15.2300	15.2300	+2.009%	2	240	+1.838%
2026-04-14	14.9300	14.9300	14.9300	14.9300	+5.438%	30	242	+3.885%
2026-04-13	14.4900	14.4900	14.1600	14.1600	+2.907%	31	242	+9.534%
2026-04-10	13.7600	13.7600	13.7600	13.7600	-11.795%	1	232	+12.718%
2026-04-08	15.6000	15.6000	15.6000	15.6000	+1.761%	1	231	-0.577%
2026-04-07	15.3300	15.3300	15.3300	15.3300	-16.911%	1	231	+1.174%
2026-04-06	18.4500	18.4500	18.4500	18.4500	-6.771%	2	230	-15.935%
2026-03-30	19.7900	19.7900	19.7900	19.7900	-27.243%	1	230	-21.627%
2026-03-16	26.5000	27.2000	26.5000	27.2000	+4.215%	16	231	-42.978%
2026-03-13	26.1000	26.1000	26.1000	26.1000	+17.568%	1	234	-40.575%
2026-03-06	22.2000	22.2000	22.2000	22.2000	-19.273%	1	234	-30.135%
2026-02-26	28.6400	28.6400	27.5000	27.5000	-14.063%	6	234	-43.600%
2026-02-25	32.0000	32.0000	32.0000	32.0000	+3.226%	1	235	-51.531%
2026-02-24	31.0000	31.0000	31.0000	31.0000	+12.727%	1	235	-49.968%
2026-02-23	27.8000	27.8000	27.5000	27.5000	+7.928%	2	236	-43.600%
2026-02-17	25.8000	25.8000	25.4800	25.4800	-2.263%	2	236	-39.129%
2026-02-12	26.0700	26.0700	26.0700	26.0700	-11.717%	1	236	-40.506%
2026-02-11	29.5300	29.5300	29.5300	29.5300	-7.949%	1	237	-47.477%
2026-02-10	33.1000	33.1000	32.0800	32.0800	+3.484%	4	237	-51.652%
2026-02-09	30.4500	31.0000	30.4500	31.0000	+0.649%	6	238	-49.968%
2026-02-06	30.8000	30.8000	30.8000	30.8000	+3.113%	1	238	-49.643%
2026-02-05	31.0000	31.0000	29.8700	29.8700	-11.888%	3	238	-48.075%
2026-02-04	30.0000	34.0000	29.6500	33.9000	+80.993%	85	238	-54.248%
2026-02-03	19.5500	19.5500	18.7300	18.7300	+1.243%	13	254	-17.192%
2026-02-02	18.3000	18.5000	18.3000	18.5000	-2.632%	8	254	-16.162%
2026-01-30	19.0000	19.0000	19.0000	19.0000	-16.115%	1	257	-18.368%
2026-01-28	22.9000	22.9000	22.6500	22.6500	+2.955%	8	258	-31.523%
2026-01-26	22.0000	22.0000	22.0000	22.0000	+0.686%	2	265	-29.500%
2026-01-23	22.8000	23.1100	21.8500	21.8500	-3.532%	127	265	-29.016%
2026-01-22	21.3000	23.0000	21.0000	22.6500	+13.250%	315	352	-31.523%
2026-01-12	17.4000	20.0000	17.4000	20.0000	+11.919%	4	648	-22.450%
2026-01-09	18.0800	18.0800	17.8700	17.8700	-2.986%	6	652	-13.206%
2026-01-08	18.4900	18.8000	18.4200	18.4200	+5.257%	4	652	-15.798%
2026-01-07	17.5000	17.5000	17.5000	17.5000	-0.850%	1	656	-11.371%
2026-01-06	17.9500	17.9500	17.5000	17.6500	+2.023%	3	655	-12.125%
2026-01-05	17.3000	17.3000	17.3000	17.3000	-0.460%	10	654	-10.347%
2026-01-02	17.3800	17.3800	17.3800	17.3800	+13.669%	1	664	-10.759%
2025-12-31	15.3400	15.3400	15.2900	15.2900	-1.355%	3	662	+1.439%
2025-12-30	15.5000	15.5000	15.5000	15.5000	-3.306%	10	662	+0.065%
2025-12-23	15.9600	16.0300	15.9600	16.0300	-4.184%	4	672	-3.244%
2025-12-22	16.7300	16.7300	16.7300	16.7300	+2.324%	15	676	-7.292%
2025-12-18	16.3500	16.3500	16.3500	16.3500	+10.622%	1	676	-5.138%
2025-12-15	14.7800	14.7800	14.7800	14.7800	-3.399%	5	677	+4.939%
2025-12-09	15.3000	15.3000	15.3000	15.3000	-1.608%	1	682	+1.373%
2025-12-05	15.5500	15.5500	15.5500	15.5500	+10.050%	1	683	-0.257%
2025-12-04	14.1300	14.1300	14.1300	14.1300	+7.452%	2	682	+9.766%
2025-12-02	13.1500	13.1500	13.1500	13.1500	+3.953%	3	680	+17.947%
2025-11-28	12.9500	13.0000	12.6500	12.6500	+3.181%	12	677	+22.609%
2025-11-26	12.2500	12.2600	12.2500	12.2600	+7.168%	2	687	+26.509%
2025-11-24	11.6000	11.7000	11.4400	11.4400	-1.379%	293	687	+35.577%
2025-11-21	11.1000	11.6000	11.1000	11.6000	+1.045%	9	679	+33.707%
2025-11-20	11.4800	11.4800	11.4800	11.4800	-4.333%	1	679	+35.105%
2025-11-19	12.0000	12.0000	12.0000	12.0000	-4.000%	1	678	+29.250%
2025-11-17	12.5000	12.5000	12.5000	12.5000	-7.201%	1	679	+24.080%
2025-11-14	13.4600	13.4700	13.4600	13.4700	+1.126%	27	678	+15.145%
2025-11-13	13.3000	13.4400	13.2900	13.3200	-8.892%	52	705	+16.441%
2025-11-12	14.6200	14.6200	14.6200	14.6200	-3.179%	3	653	+6.088%
2025-11-11	15.1000	15.1000	15.1000	15.1000	+8.633%	5	656	+2.715%
2025-11-07	13.9500	13.9500	13.9000	13.9000	-8.613%	6	651	+11.583%
2025-11-05	15.2100	15.2100	15.2100	15.2100	+13.507%	6	651	+1.972%
2025-11-04	13.2700	14.3500	13.2700	13.4000	-4.286%	17	657	+15.746%
2025-11-03	14.0000	14.0000	14.0000	14.0000	-3.648%	1	642	+10.786%
2025-10-31	14.5000	15.0100	14.5000	14.5300	+0.207%	6	642	+6.745%
2025-10-30	14.8000	14.8000	14.5000	14.5000	-4.164%	2	644	+6.966%
2025-10-29	17.6000	17.6000	15.1300	15.1300	-24.539%	27	644	+2.512%
2025-10-24	20.3900	20.3900	20.0500	20.0500	+5.526%	8	642	-22.643%
2025-10-23	19.0000	19.0000	19.0000	19.0000	-5.941%	1	634	-18.368%
2025-10-22	19.4000	20.2000	19.4000	20.2000	-4.038%	5	633	-23.218%
2025-10-20	21.0500	21.0500	21.0500	21.0500	+5.514%	1	634	-26.318%
2025-10-17	20.2000	20.2000	19.9500	19.9500	-2.397%	8	634	-22.256%
2025-10-16	20.4400	20.4400	20.4400	20.4400	-3.585%	1	639	-24.119%
2025-10-15	22.5000	22.5000	21.2000	21.2000	+11.579%	7	640	-26.840%
2025-10-13	18.7900	19.0000	18.7900	19.0000	+3.542%	2	633	-18.368%
2025-10-10	18.3500	18.3500	18.3500	18.3500	-12.619%	1	631	-15.477%
2025-10-09	20.0900	22.2000	20.0900	21.0000	+2.790%	18	630	-26.143%
2025-10-07	20.4300	20.4300	20.4300	20.4300	-3.267%	4	622	-24.082%
2025-10-06	21.1200	21.1200	21.1200	21.1200	+4.554%	2	622	-26.563%
2025-10-03	20.0800	20.2000	20.0800	20.2000	+1.508%	2	624	-23.218%
2025-10-01	20.3400	20.3400	19.9000	19.9000	+3.754%	7	623	-22.060%
2025-09-30	18.7500	19.1800	18.7500	19.1800	-5.002%	13	630	-19.135%
2025-09-29	19.5500	20.1900	19.5500	20.1900	-1.029%	3	636	-23.180%
2025-09-26	20.4500	20.4500	20.4000	20.4000	-0.098%	2	636	-23.971%
2025-09-25	20.4200	20.4200	20.4200	20.4200	-4.131%	2	637	-24.045%
2025-09-24	21.3000	21.3000	21.3000	21.3000	-6.374%	2	635	-27.183%
2025-09-23	22.7500	22.7500	22.7500	22.7500	-5.010%	1	637	-31.824%
2025-09-22	23.9500	23.9500	23.9500	23.9500	+7.883%	1	638	-35.240%
2025-09-19	21.7000	22.2000	21.7000	22.2000	+4.471%	10	639	-30.135%
2025-09-18	21.2500	21.2500	21.2500	21.2500	-6.388%	4	631	-27.012%
2025-09-17	22.7000	22.7000	22.7000	22.7000	+0.221%	1	627	-31.674%
2025-09-16	21.6700	22.6500	21.6600	22.6500	+5.792%	36	626	-31.523%
2025-09-15	21.4000	21.4100	21.4000	21.4100	+1.038%	2	656	-27.557%
2025-09-12	21.7000	21.7000	21.1900	21.1900	-0.981%	31	658	-26.805%
2025-09-11	21.8100	22.4500	21.4000	21.4000	-5.768%	54	627	-27.523%
2025-09-05	21.2000	23.0500	21.2000	22.7100	+13.835%	33	642	-31.704%
2025-09-04	19.7500	19.9500	19.7500	19.9500	-5.226%	4	615	-22.256%
2025-09-03	21.0500	21.0500	21.0500	21.0500	+2.783%	1	611	-26.318%
2025-09-02	20.4800	20.4800	20.4800	20.4800	-9.340%	1	610	-24.268%
2025-08-29	22.5900	22.5900	22.5900	22.5900	+6.256%	4	607	-31.341%
2025-08-28	21.2600	21.2600	21.2600	21.2600	-1.574%	4	607	-27.046%
2025-08-26	21.6000	21.6000	21.6000	21.6000	-1.818%	1	603	-28.194%
2025-08-25	22.0000	22.0000	21.8000	22.0000	0.000%	12	602	-29.500%
2025-08-22	19.3000	22.0000	19.3000	22.0000	+20.153%	104	590	-29.500%
2025-08-21	19.2500	19.2500	18.2500	18.3100	-7.103%	28	680	-15.292%
2025-08-20	19.8000	20.0000	19.6600	19.7100	-0.455%	19	662	-21.309%
2025-08-19	20.5500	20.5500	19.8000	19.8000	-1.737%	13	667	-21.667%
2025-08-18	21.0000	21.0000	19.9000	20.1500	+4.296%	69	656	-23.027%
2025-08-15	18.0000	20.5000	18.0000	19.3200	+15.550%	21	587	-19.720%
2025-08-14	16.5500	16.7200	16.0500	16.7200	-9.130%	6	576	-7.237%
2025-08-13	18.3000	18.6400	18.3000	18.4000	+4.545%	6	575	-15.707%
2025-08-12	17.5000	17.6000	17.5000	17.6000	+6.861%	14	573	-11.875%
2025-08-11	17.6500	17.6500	16.4700	16.4700	+1.354%	3	567	-5.829%
2025-08-07	16.1600	16.2500	15.8000	16.2500	+8.914%	7	566	-4.554%
2025-08-06	15.1000	15.1000	14.9200	14.9200	-6.750%	8	561	+3.954%
2025-08-05	16.0000	16.0000	16.0000	16.0000	-0.062%	1	555	-3.063%
2025-08-04	16.0100	16.0100	16.0100	16.0100	-0.559%	1	554	-3.123%
2025-08-01	16.4000	16.5000	16.1000	16.1000	-2.719%	10	553	-3.665%
2025-07-31	17.5000	17.5000	16.5500	16.5500	-10.444%	9	545	-6.284%
2025-07-30	17.4500	18.4800	17.2500	18.4800	+4.407%	20	536	-16.071%
2025-07-29	18.3200	18.3200	17.7000	17.7000	-5.600%	8	530	-12.373%
2025-07-28	18.8400	18.8400	18.7500	18.7500	-3.151%	2	524	-17.280%
2025-07-25	19.5400	19.5400	19.0500	19.3600	+0.676%	10	524	-19.886%
2025-07-24	20.0000	20.0000	19.2300	19.2300	-5.037%	8	520	-19.345%
2025-07-23	22.7000	22.7000	19.9700	20.2500	-20.588%	439	513	-23.407%
2025-07-22	25.0000	25.5000	25.0000	25.5000	+10.870%	3	89	-39.176%
2025-07-17	23.0000	23.0000	23.0000	23.0000	-0.476%	2	90	-32.565%
2025-07-16	22.9000	23.1100	22.9000	23.1100	-12.792%	3	88	-32.886%
2025-07-10	26.5000	26.5000	26.5000	26.5000	+6.170%	1	89	-41.472%
2025-07-08	24.9600	24.9600	24.9600	24.9600	-5.633%	3	90	-37.861%
2025-07-07	26.4500	26.4500	26.4500	26.4500	+9.207%	5	87	-41.361%
2025-06-27	26.7000	26.7000	23.8000	24.2200	-9.996%	18	83	-35.962%
2025-06-26	25.5000	26.9100	25.5000	26.9100	+34.550%	6	92	-42.363%
2025-06-23	20.0000	20.0000	20.0000	20.0000	-5.213%	1	95	-22.450%
2025-06-20	20.8700	21.5500	20.8000	21.1000	+0.476%	52	94	-26.493%
2025-06-18	20.3000	21.0000	20.3000	21.0000	+6.329%	4	76	-26.143%
2025-06-17	20.0000	20.6700	18.5000	19.7500	-34.079%	52	76	-21.468%
2025-06-16	29.9600	29.9600	29.9600	29.9600	+1.491%	10	39	-48.231%
2025-06-11	30.0000	30.0000	29.4800	29.5200	-1.600%	17	43	-47.459%
2025-06-10	30.0000	30.0000	30.0000	30.0000	+15.385%	1	29	-48.300%
2025-06-09	26.0000	26.0000	26.0000	26.0000	+0.270%	1	28	-40.346%
2025-06-06	25.9300	25.9300	25.9300	25.9300	-6.390%	4	27	-40.185%
2025-06-03	24.7500	27.7000	24.7500	27.7000	+9.921%	5	25	-44.007%
2025-06-02	25.4400	25.4400	25.2000	25.2000	+9.565%	2	20	-38.452%
2025-05-30	23.0000	23.0000	23.0000	23.0000	-1.160%	4	18	-32.565%
2025-05-29	23.2700	23.2700	23.2700	23.2700	-1.189%	1	17	-33.348%
2025-05-28	23.6500	23.6500	23.5500	23.5500	-1.875%	11	17	-34.140%
2025-05-23	23.0000	24.2100	23.0000	24.0000	0.000%	14	6	-35.375%