Dark

ENPH20270115C25
ENPH Jan 15 2027 25.00 Call (ENPH270115C00025000)
option OPRA

EOD

Sep 2, 2026

12.50+4.167%(+0.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	11.6000	12.5000	11.6000	12.5000	+4.167%	7	754	0.000%
2026-09-01	12.0000	12.0000	12.0000	12.0000	-7.336%	1	747	+4.167%
2026-08-31	12.9500	12.9500	12.9500	12.9500	-14.690%	2	746	-3.475%
2026-08-27	15.2000	15.2000	15.1800	15.1800	+1.200%	14	744	-17.655%
2026-08-26	15.0000	15.0000	15.0000	15.0000	+2.389%	1	754	-16.667%
2026-08-19	14.6500	14.6500	14.6500	14.6500	-0.340%	5	753	-14.676%
2026-08-18	14.7000	14.7000	14.7000	14.7000	-15.176%	10	753	-14.966%
2026-08-14	17.3300	17.3300	17.3300	17.3300	+0.406%	2	743	-27.871%
2026-08-13	17.2600	17.2600	17.2600	17.2600	+16.858%	43	741	-27.578%
2026-07-30	14.7700	14.7700	14.7700	14.7700	-0.135%	1	741	-15.369%
2026-07-24	14.7900	14.7900	14.7900	14.7900	-13.761%	1	740	-15.483%
2026-07-20	17.1500	17.1500	17.1500	17.1500	-17.548%	1	739	-27.114%
2026-07-02	20.7300	20.8000	20.7300	20.8000	-15.102%	2	736	-39.904%
2026-07-01	24.5000	24.5000	24.5000	24.5000	-5.588%	1	736	-48.980%
2026-06-30	26.0000	26.8900	25.9500	25.9500	+0.387%	5	737	-51.830%
2026-06-29	24.1000	26.0000	23.0000	25.8500	+11.663%	4	732	-51.644%
2026-06-25	23.1500	23.1500	23.1500	23.1500	-5.894%	1	732	-46.004%
2026-06-23	27.6800	27.6800	24.6000	24.6000	-17.726%	2	733	-49.187%
2026-06-15	29.9000	29.9000	29.9000	29.9000	-6.766%	1	733	-58.194%
2026-06-12	32.0700	32.0700	32.0700	32.0700	+7.726%	1	732	-61.023%
2026-06-11	29.7700	29.7700	29.7700	29.7700	-0.767%	2	731	-58.011%
2026-06-10	30.0000	30.0000	30.0000	30.0000	+7.143%	1	733	-58.333%
2026-06-09	31.2500	31.2500	28.0000	28.0000	-33.333%	2	732	-55.357%
2026-06-02	42.0000	42.0000	42.0000	42.0000	+2.689%	1	732	-70.238%
2026-06-01	40.9100	40.9100	40.9000	40.9000	-13.016%	10	733	-69.438%
2026-05-29	48.4700	48.4700	47.0200	47.0200	+0.470%	2	743	-73.416%
2026-05-28	46.8000	46.8000	46.8000	46.8000	-4.490%	7	745	-73.291%
2026-05-27	46.9500	49.0000	46.9500	49.0000	+8.049%	18	752	-74.490%
2026-05-26	43.9500	45.3500	43.9500	45.3500	+10.502%	10	766	-72.437%
2026-05-22	41.8000	41.8000	40.9500	41.0400	+3.899%	18	794	-69.542%
2026-05-21	35.0000	39.5000	35.0000	39.5000	+56.126%	20	814	-68.354%
2026-05-19	26.2000	26.2000	24.1800	25.3000	-4.528%	10	814	-50.593%
2026-05-18	27.6100	27.6100	26.5000	26.5000	-13.115%	3	816	-52.830%
2026-05-15	28.4600	30.5000	28.4600	30.5000	+20.888%	27	816	-59.016%
2026-05-14	19.0000	26.2500	19.0000	25.2300	+43.108%	6	843	-50.456%
2026-05-13	17.6300	17.6300	17.6300	17.6300	+25.035%	1	852	-29.098%
2026-05-12	15.4000	15.4000	14.1000	14.1000	-2.083%	3	852	-11.348%
2026-05-07	14.4000	14.4000	14.4000	14.4000	+17.551%	1	852	-13.194%
2026-05-05	12.0900	12.2500	12.0900	12.2500	+3.902%	3	853	+2.041%
2026-05-04	11.9500	11.9500	11.7900	11.7900	-8.675%	3	856	+6.022%
2026-05-01	12.9500	12.9500	12.9100	12.9100	+11.872%	3	852	-3.176%
2026-04-30	11.5400	11.5400	11.5400	11.5400	+16.097%	1	852	+8.319%
2026-04-29	9.9400	9.9400	9.9400	9.9400	-26.370%	1	853	+25.755%
2026-04-28	14.0000	14.1000	13.5000	13.5000	-8.226%	6	852	-7.407%
2026-04-27	14.8000	14.8000	14.7100	14.7100	+1.100%	3	848	-15.024%
2026-04-22	14.5500	14.5500	14.5500	14.5500	+27.520%	1	845	-14.089%
2026-04-16	11.4100	11.4100	11.4100	11.4100	-3.794%	1	846	+9.553%
2026-04-15	12.2000	12.3900	11.8600	11.8600	+7.818%	5	847	+5.396%
2026-04-10	11.0000	11.0000	11.0000	11.0000	-3.509%	5	842	+13.636%
2026-04-07	11.2700	11.7700	11.2700	11.4000	-31.325%	33	837	+9.649%
2026-03-27	17.4500	17.4500	16.6000	16.6000	-19.024%	3	819	-24.699%
2026-03-25	19.4900	20.5000	19.4900	20.5000	-13.902%	13	820	-39.024%
2026-03-16	23.5100	23.8100	23.5100	23.8100	+6.342%	6	832	-47.501%
2026-03-11	21.9600	22.3900	21.9600	22.3900	+9.220%	3	837	-44.172%
2026-02-27	20.5000	20.5000	20.5000	20.5000	-24.074%	5	841	-39.024%
2026-02-25	27.0000	27.0000	27.0000	27.0000	+12.500%	5	831	-53.704%
2026-02-23	24.0000	24.0000	24.0000	24.0000	+5.680%	1	831	-47.917%
2026-02-20	22.7100	22.7100	22.7100	22.7100	+5.874%	4	832	-44.958%
2026-02-13	21.4500	21.4500	21.4500	21.4500	-15.318%	1	837	-41.725%
2026-02-12	24.8000	25.3300	24.8000	25.3300	-4.953%	11	837	-50.651%
2026-02-09	26.6900	26.9300	26.6500	26.6500	-0.560%	8	848	-53.096%
2026-02-06	26.8000	26.8000	26.8000	26.8000	+1.132%	1	856	-53.358%
2026-02-05	26.5000	26.5000	26.5000	26.5000	-9.556%	2	857	-52.830%
2026-02-04	26.0000	30.0100	26.0000	29.3000	+79.315%	138	859	-57.338%
2026-02-03	15.6500	16.3400	15.6500	16.3400	+8.933%	3	994	-23.501%
2026-02-02	14.9000	15.0000	14.9000	15.0000	-9.091%	5	997	-16.667%
2026-01-30	16.5000	16.5000	16.5000	16.5000	-13.295%	2	1,000	-24.242%
2026-01-28	20.0000	20.0500	19.0300	19.0300	+2.202%	3	1,002	-34.314%
2026-01-27	18.1000	18.7100	18.1000	18.6200	+0.594%	10	1,004	-32.868%
2026-01-26	18.2400	18.5800	18.1700	18.5100	-0.804%	5	1,014	-32.469%
2026-01-23	20.0000	20.0000	16.6000	18.6600	-1.893%	116	1,013	-33.012%
2026-01-22	16.9000	19.0200	16.9000	19.0200	+38.832%	142	1,122	-34.280%
2026-01-20	13.8500	13.8500	13.7000	13.7000	-6.164%	2	1,231	-8.759%
2026-01-15	15.0000	15.0000	14.6000	14.6000	-6.470%	4	1,230	-14.384%
2026-01-14	15.5000	16.2200	15.5000	15.6100	+2.093%	78	1,227	-19.923%
2026-01-13	15.1700	15.2900	14.9500	15.2900	-5.149%	44	1,163	-18.247%
2026-01-12	15.1000	16.6500	15.1000	16.1200	+10.790%	155	1,121	-22.457%
2026-01-09	15.0000	15.0000	14.5500	14.5500	-6.190%	3	1,260	-14.089%
2026-01-08	15.0000	15.5100	15.0000	15.5100	+9.225%	3	1,262	-19.407%
2026-01-07	14.2000	14.2000	14.2000	14.2000	-2.740%	10	1,261	-11.972%
2026-01-06	14.7500	14.7500	14.4500	14.6000	+2.600%	57	1,251	-14.384%
2026-01-05	14.5000	14.5000	14.0900	14.2300	+0.922%	71	1,213	-12.157%
2026-01-02	13.8000	14.3600	13.8000	14.1000	+33.523%	141	1,143	-11.348%
2025-12-31	12.0000	12.2100	10.5600	10.5600	-20.362%	20	1,131	+18.371%
2025-12-29	13.4000	13.4000	13.2600	13.2600	+8.422%	5	1,131	-5.732%
2025-12-23	12.3500	12.3500	12.2300	12.2300	-9.407%	42	1,136	+2.208%
2025-12-22	13.5000	13.5000	13.5000	13.5000	+2.662%	7	1,102	-7.407%
2025-12-19	13.5000	13.5000	13.1500	13.1500	-1.866%	4	1,102	-4.943%
2025-12-18	13.2000	13.7500	13.2000	13.4000	+9.388%	144	1,106	-6.716%
2025-12-15	12.2500	12.2500	12.2500	12.2500	-4.965%	40	1,184	+2.041%
2025-12-12	13.0000	13.1500	12.8900	12.8900	-6.255%	7	1,144	-3.026%
2025-12-11	13.0000	13.7500	13.0000	13.7500	+0.512%	6	1,149	-9.091%
2025-12-10	13.6000	13.6800	13.6000	13.6800	+10.145%	6	1,145	-8.626%
2025-12-09	12.5500	12.5500	12.4000	12.4200	+2.645%	11	1,151	+0.644%
2025-12-05	12.1000	13.0900	12.1000	12.1000	+5.677%	230	1,162	+3.306%
2025-12-04	11.4500	11.4500	11.4500	11.4500	+9.569%	1	1,213	+9.170%
2025-12-03	10.8000	10.8000	10.4500	10.4500	-1.042%	4	1,214	+19.617%
2025-12-02	10.4000	10.9000	10.4000	10.5600	+0.571%	6	1,218	+18.371%
2025-12-01	10.5300	10.8000	10.5000	10.5000	-1.869%	63	1,224	+19.048%
2025-11-28	10.2000	10.7000	10.2000	10.7000	+8.629%	12	1,174	+16.822%
2025-11-26	9.8500	9.8500	9.8000	9.8500	+1.129%	5	1,175	+26.904%
2025-11-25	9.5000	9.7500	9.5000	9.7400	+6.448%	5	1,175	+28.337%
2025-11-24	9.3000	9.4000	9.1000	9.1500	-3.175%	287	1,170	+36.612%
2025-11-21	9.3000	9.7000	8.8800	9.4500	+6.900%	18	1,128	+32.275%
2025-11-20	9.5000	9.5000	8.8400	8.8400	-6.751%	14	1,120	+41.403%
2025-11-19	9.5000	9.5000	9.4800	9.4800	-6.785%	6	1,109	+31.857%
2025-11-18	10.1700	10.1700	10.1700	10.1700	+2.417%	1	1,103	+22.911%
2025-11-17	10.8000	10.8000	9.7000	9.9300	-11.497%	64	1,103	+25.881%
2025-11-14	10.5700	11.2200	10.5000	11.2200	+2.559%	13	1,042	+11.408%
2025-11-13	11.2000	11.2500	10.9400	10.9400	-9.287%	8	1,033	+14.260%
2025-11-12	12.1400	12.5500	12.0500	12.0600	-3.520%	6	1,030	+3.648%
2025-11-11	12.6500	12.6500	12.5000	12.5000	+2.041%	7	1,029	0.000%
2025-11-10	12.3500	12.3500	12.2500	12.2500	+4.701%	5	1,022	+2.041%
2025-11-07	12.0000	12.0000	11.5000	11.7000	-9.232%	31	1,017	+6.838%
2025-11-06	12.8900	12.8900	12.8900	12.8900	-0.846%	5	1,010	-3.026%
2025-11-05	12.5000	13.0000	12.5000	13.0000	+15.044%	4	1,015	-3.846%
2025-11-04	11.2000	11.3000	11.1000	11.3000	-0.877%	3	1,017	+10.619%
2025-11-03	11.4000	11.4000	11.4000	11.4000	-6.557%	50	966	+9.649%
2025-10-31	12.2000	12.8500	12.0000	12.2000	+3.830%	14	966	+2.459%
2025-10-30	11.7000	11.9500	11.7000	11.7500	-8.203%	21	976	+6.383%
2025-10-29	8.9000	14.1400	8.9000	12.8000	-24.971%	73	975	-2.344%
2025-10-28	17.0600	17.0600	17.0600	17.0600	-1.671%	1	916	-26.729%
2025-10-27	17.4000	17.4000	17.3500	17.3500	+9.119%	29	944	-27.954%
2025-10-23	13.2000	15.9000	13.2000	15.9000	-12.397%	2	944	-21.384%
2025-10-21	18.1500	18.1500	18.1500	18.1500	-1.573%	1	946	-31.129%
2025-10-20	18.2300	18.4400	18.2300	18.4400	+8.216%	3	945	-32.213%
2025-10-17	17.0400	17.0400	17.0400	17.0400	-10.316%	29	944	-26.643%
2025-10-15	18.0000	19.0000	18.0000	19.0000	+18.012%	3	915	-34.211%
2025-10-13	16.1500	16.2400	15.8500	16.1000	+3.871%	9	917	-22.360%
2025-10-10	17.4000	17.4000	15.5000	15.5000	-13.889%	3	910	-19.355%
2025-10-09	16.9800	18.0000	16.9800	18.0000	+10.429%	5	907	-30.556%
2025-10-08	16.5000	16.5000	16.3000	16.3000	-6.857%	3	910	-23.313%
2025-10-07	17.5000	17.5000	17.5000	17.5000	-1.906%	5	902	-28.571%
2025-10-06	17.8300	17.8400	17.8300	17.8400	+3.420%	28	902	-29.933%
2025-10-03	18.2500	18.2500	17.2500	17.2500	-2.100%	2	874	-27.536%
2025-10-02	17.7500	17.9500	17.6200	17.6200	+6.273%	34	875	-29.058%
2025-10-01	16.5800	16.5800	16.5800	16.5800	-2.183%	1	845	-24.608%
2025-09-29	16.9500	16.9500	16.9500	16.9500	+5.280%	2	844	-26.254%
2025-09-26	16.1000	16.1000	16.1000	16.1000	-7.736%	2	846	-22.360%
2025-09-25	16.9500	17.5500	16.9500	17.4500	-4.645%	23	848	-28.367%
2025-09-24	18.5000	19.0000	18.3000	18.3000	+2.578%	15	837	-31.694%
2025-09-23	20.0000	20.0000	17.8400	17.8400	-12.976%	37	828	-29.933%
2025-09-22	19.2000	21.0000	19.0000	20.5000	+9.217%	8	799	-39.024%
2025-09-19	18.8500	18.8500	18.7700	18.7700	-1.002%	2	793	-33.404%
2025-09-18	18.5000	18.9600	17.8000	18.9600	-4.242%	8	794	-34.072%
2025-09-17	19.8000	19.8000	19.8000	19.8000	+4.762%	1	794	-36.869%
2025-09-16	18.9000	18.9000	18.9000	18.9000	+2.606%	3	795	-33.862%
2025-09-15	18.4200	18.4200	18.4200	18.4200	+1.768%	1	798	-32.139%
2025-09-12	18.3000	18.3000	18.1000	18.1000	+0.556%	130	799	-30.939%
2025-09-09	19.5000	19.5000	18.0000	18.0000	-4.963%	2	669	-30.556%
2025-09-08	19.3000	19.3000	18.9400	18.9400	+7.006%	6	667	-34.002%
2025-09-02	17.7000	17.7000	17.7000	17.7000	-1.667%	6	663	-29.379%
2025-08-28	18.3600	18.3600	18.0000	18.0000	-2.703%	29	659	-30.556%
2025-08-27	18.5000	18.5000	18.5000	18.5000	+5.714%	1	684	-32.432%
2025-08-25	17.5000	17.5000	17.5000	17.5000	-6.716%	1	685	-28.571%
2025-08-22	18.2900	18.7600	18.2900	18.7600	+17.618%	3	686	-33.369%
2025-08-21	16.7000	16.7000	15.9500	15.9500	-2.267%	11	688	-21.630%
2025-08-20	16.6000	16.7900	16.3200	16.3200	-3.717%	8	689	-23.407%
2025-08-19	17.5000	17.5000	16.5000	16.9500	-1.453%	4	691	-26.254%
2025-08-18	17.6100	17.7100	15.8100	17.2000	+7.500%	36	695	-27.326%
2025-08-15	17.0000	17.0000	16.0000	16.0000	+13.879%	3	687	-21.875%
2025-08-14	14.8100	14.8100	13.3700	14.0500	-9.936%	23	690	-11.032%
2025-08-13	14.8000	15.6000	14.8000	15.6000	+5.763%	4	673	-19.872%
2025-08-11	14.3000	14.7500	14.3000	14.7500	+5.735%	11	677	-15.254%
2025-08-08	14.0000	14.2500	13.9500	13.9500	+2.198%	3	686	-10.394%
2025-08-07	13.0000	13.7200	12.9200	13.6500	+11.611%	12	685	-8.425%
2025-08-06	13.5000	13.5000	12.1000	12.2300	-10.599%	21	675	+2.208%
2025-08-05	13.5500	13.6800	13.5500	13.6800	+0.588%	2	676	-8.626%
2025-08-04	13.6000	13.6000	13.6000	13.6000	+2.102%	3	674	-8.088%
2025-08-01	13.8000	13.8000	13.2500	13.3200	-4.104%	10	671	-6.156%
2025-07-31	14.2900	14.2900	13.8900	13.8900	-10.790%	19	661	-10.007%
2025-07-30	14.9000	15.5700	14.5000	15.5700	+3.869%	13	643	-19.717%
2025-07-29	15.4600	15.4600	14.9900	14.9900	-5.426%	20	632	-16.611%
2025-07-28	15.8500	15.8500	15.8500	15.8500	-2.999%	1	614	-21.136%
2025-07-25	16.6000	17.0000	16.3400	16.3400	-1.862%	12	613	-23.501%
2025-07-24	17.9500	17.9500	15.8700	16.6500	-2.346%	11	614	-24.925%
2025-07-23	19.7000	19.7000	16.9900	17.0500	-25.708%	22	606	-26.686%
2025-07-22	21.7100	23.0500	21.7100	22.9500	+11.679%	5	598	-45.534%
2025-07-21	20.9500	20.9500	19.9500	20.5500	+5.928%	36	599	-39.173%
2025-07-17	19.4000	19.4000	19.4000	19.4000	-12.217%	1	595	-35.567%
2025-07-15	22.1000	22.1000	22.1000	22.1000	-1.690%	2	596	-43.439%
2025-07-14	22.6000	22.6000	22.4800	22.4800	-3.229%	11	597	-44.395%
2025-07-11	23.2300	23.2300	23.2300	23.2300	+1.886%	1	586	-46.190%
2025-07-10	22.8000	22.8000	22.8000	22.8000	-3.390%	1	587	-45.175%
2025-07-09	23.2300	23.6000	23.2300	23.6000	+7.273%	2	588	-47.034%
2025-07-08	22.2900	22.2900	21.6000	22.0000	-8.333%	21	590	-43.182%
2025-07-03	23.2000	24.0000	23.2000	24.0000	+6.667%	46	563	-47.917%
2025-07-01	20.9000	22.6300	19.4500	22.5000	+9.489%	24	563	-44.444%
2025-06-30	20.5000	20.5500	20.5000	20.5500	-6.591%	2	556	-39.173%
2025-06-27	22.4500	22.4500	21.2500	22.0000	-7.834%	17	554	-43.182%
2025-06-26	22.0000	23.8700	22.0000	23.8700	+25.632%	19	551	-47.633%
2025-06-25	20.0000	20.0000	19.0000	19.0000	-6.863%	2	553	-34.211%
2025-06-24	17.5000	20.4000	17.3000	20.4000	+13.649%	16	553	-38.725%
2025-06-23	17.9500	17.9500	17.9500	17.9500	-2.973%	1	545	-30.362%
2025-06-20	19.2700	19.2700	18.0000	18.5000	+0.763%	254	544	-32.432%
2025-06-18	18.0000	18.5000	18.0000	18.3600	+6.127%	14	416	-31.917%
2025-06-17	18.0500	18.5000	15.7000	17.3000	-35.327%	48	416	-27.746%
2025-06-16	26.7500	26.9400	26.7500	26.7500	+19.154%	13	388	-53.271%
2025-06-06	22.4500	22.4500	22.4500	22.4500	-9.658%	10	376	-44.321%
2025-06-04	24.1500	24.8500	24.1500	24.8500	+2.263%	31	363	-49.698%
2025-06-03	21.7000	24.3000	21.7000	24.3000	+17.790%	5	363	-48.560%
2025-05-28	20.6300	20.6300	20.6300	20.6300	-4.579%	10	368	-39.409%
2025-05-27	21.6200	21.6200	21.6200	21.6200	+2.708%	1	368	-42.183%
2025-05-23	21.0500	21.0500	21.0500	21.0500	+6.313%	2	370	-40.618%
2025-05-22	20.8000	21.5000	19.3800	19.8000	-29.986%	14	370	-36.869%
2025-05-19	28.2800	28.2800	28.2800	28.2800	-6.574%	2	360	-55.799%
2025-05-16	30.2700	30.2700	30.2700	30.2700	+2.610%	4	362	-58.705%
2025-05-15	27.8000	30.3700	27.8000	29.5000	+6.115%	40	360	-57.627%
2025-05-14	27.8000	27.8000	27.8000	27.8000	+9.234%	2	340	-55.036%
2025-05-13	25.4500	25.4500	25.4500	25.4500	-15.167%	4	338	-50.884%
2025-05-08	30.0000	30.0000	30.0000	30.0000	+21.114%	25	334	-58.333%
2025-05-05	24.7700	24.7700	24.7700	24.7700	-0.121%	10	359	-49.536%
2025-05-01	24.8000	24.8000	24.8000	24.8000	-12.367%	1	349	-49.597%
2025-04-29	28.0000	28.3000	28.0000	28.3000	+5.009%	2	348	-55.830%
2025-04-25	26.9500	26.9500	26.9500	26.9500	+1.126%	2	350	-53.618%
2025-04-24	26.9500	27.6000	26.5000	26.6500	+3.495%	320	349	-53.096%
2025-04-23	26.2500	27.0300	25.7500	25.7500	-15.574%	4	39	-51.456%
2025-04-17	30.5000	30.5000	30.5000	30.5000	0.000%	25	10	-59.016%
2025-04-11	30.5000	30.5000	30.5000	30.5000	+1.667%	20	10	-59.016%
2025-04-10	30.0000	30.0000	30.0000	30.0000	0.000%	10	10	-58.333%