Dark

ENPH20270115C95
ENPH Jan 15 2027 95.00 Call (ENPH270115C00095000)
option OPRA

EOD

Jul 16, 2026

2.13-10.504%(-0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.1300	2.1300	2.1300	2.1300	-10.504%	5	787	0.000%
2026-07-15	2.3800	2.3800	2.3800	2.3800	-9.160%	5	787	-10.504%
2026-07-13	2.6200	2.6200	2.6200	2.6200	-15.484%	5	782	-18.702%
2026-07-09	3.2000	3.2000	3.1000	3.1000	+20.623%	2	782	-31.290%
2026-07-07	2.5300	2.5700	2.5100	2.5700	-14.618%	40	782	-17.121%
2026-07-06	3.0100	3.0100	3.0100	3.0100	+13.158%	42	753	-29.236%
2026-07-02	3.7000	3.7000	2.6600	2.6600	-38.991%	13	726	-19.925%
2026-06-30	4.3600	4.3600	4.3600	4.3600	+42.951%	2	726	-51.147%
2026-06-29	3.0500	3.0500	3.0500	3.0500	-11.594%	1	727	-30.164%
2026-06-26	3.3000	3.4500	3.3000	3.4500	+6.154%	3	726	-38.261%
2026-06-25	3.0500	3.2500	3.0500	3.2500	-11.444%	8	724	-34.462%
2026-06-24	3.5800	4.0300	3.5800	3.6700	-13.647%	6	717	-41.962%
2026-06-23	4.3500	4.3500	4.2500	4.2500	-5.556%	2	721	-49.882%
2026-06-17	4.5000	4.5000	4.5000	4.5000	-12.621%	5	715	-52.667%
2026-06-11	5.5500	5.5500	5.1500	5.1500	-10.279%	17	715	-58.641%
2026-06-10	5.7400	5.7400	5.7400	5.7400	-25.455%	1	714	-62.892%
2026-06-08	7.4000	7.7400	7.4000	7.7000	+5.769%	8	714	-72.338%
2026-06-05	10.5000	10.5000	7.2800	7.2800	-44.639%	18	714	-70.742%
2026-06-04	12.3000	13.1500	12.3000	13.1500	-6.406%	3	716	-83.802%
2026-06-03	14.0500	14.0500	14.0500	14.0500	-8.588%	1	714	-84.840%
2026-06-02	12.6000	15.8500	12.6000	15.3700	+37.848%	83	713	-86.142%
2026-06-01	10.4000	11.1500	10.4000	11.1500	-20.357%	13	709	-80.897%
2026-05-29	14.0000	14.0000	14.0000	14.0000	+4.322%	1	704	-84.786%
2026-05-28	14.7500	14.7500	13.4200	13.4200	-9.017%	2	703	-84.128%
2026-05-27	12.6500	14.7500	12.6500	14.7500	+34.950%	8	702	-85.559%
2026-05-22	9.9100	10.9300	9.9100	10.9300	+10.404%	16	697	-80.512%
2026-05-21	7.0000	9.9000	6.9100	9.9000	+106.250%	17	688	-78.485%
2026-05-20	3.8000	4.8000	3.8000	4.8000	+28.342%	78	688	-55.625%
2026-05-19	3.9000	3.9000	3.0500	3.7400	-32.734%	33	681	-43.048%
2026-05-15	4.6000	5.6600	4.5800	5.5600	+63.529%	41	681	-61.691%
2026-05-14	2.3000	3.4600	2.1600	3.4000	+183.333%	14	693	-37.353%
2026-05-13	1.2000	1.2000	1.2000	1.2000	-4.000%	20	697	+77.500%
2026-05-11	1.0800	1.2500	1.0800	1.2500	+38.889%	2	697	+70.400%
2026-05-07	0.9000	0.9000	0.9000	0.9000	-5.263%	1	697	+136.667%
2026-05-06	1.0000	1.0000	0.8500	0.9500	+28.378%	11	697	+124.211%
2026-05-05	0.9000	0.9000	0.7400	0.7400	+25.424%	2	696	+187.838%
2026-04-30	0.5900	0.5900	0.5900	0.5900	+59.459%	1	695	+261.017%
2026-04-29	0.5000	0.5000	0.3700	0.3700	-58.427%	22	694	+475.676%
2026-04-28	0.8900	0.8900	0.8900	0.8900	-11.881%	4	712	+139.326%
2026-04-23	1.0100	1.0100	1.0100	1.0100	+50.746%	1	712	+110.891%
2026-04-13	0.6700	0.6700	0.6700	0.6700	+15.517%	2	711	+217.910%
2026-04-09	0.5800	0.5800	0.5800	0.5800	-27.500%	2	711	+267.241%
2026-04-06	0.8000	0.8000	0.8000	0.8000	-31.034%	20	711	+166.250%
2026-04-02	1.1600	1.1600	1.1600	1.1600	-20.548%	2	693	+83.621%
2026-03-31	1.4600	1.4600	1.4600	1.4600	+21.667%	1	693	+45.890%
2026-03-30	1.2000	1.2000	1.2000	1.2000	-4.000%	2	694	+77.500%
2026-03-27	1.3500	1.3500	1.2500	1.2500	-28.161%	3	692	+70.400%
2026-03-23	1.7400	1.7400	1.7400	1.7400	-12.563%	6	694	+22.414%
2026-03-19	1.9900	1.9900	1.9900	1.9900	+4.188%	2	688	+7.035%
2026-03-18	1.9100	1.9100	1.9100	1.9100	-20.747%	2	690	+11.518%
2026-03-16	2.4100	2.4100	2.4100	2.4100	-3.600%	2	690	-11.618%
2026-03-13	2.4000	2.5000	2.4000	2.5000	+42.857%	10	690	-14.800%
2026-03-09	1.7500	1.7500	1.7500	1.7500	-10.256%	4	681	+21.714%
2026-03-05	1.9500	1.9500	1.9500	1.9500	-3.465%	10	685	+9.231%
2026-03-03	2.0200	2.0200	2.0200	2.0200	-22.901%	10	685	+5.446%
2026-03-02	2.6200	2.6200	2.6200	2.6200	-19.632%	1	675	-18.702%
2026-02-24	3.2000	3.2600	3.2000	3.2600	+9.030%	3	674	-34.663%
2026-02-20	2.5500	2.9900	2.5500	2.9900	+3.819%	27	675	-28.763%
2026-02-19	2.8800	2.8800	2.8800	2.8800	+3.597%	10	682	-26.042%
2026-02-18	2.7800	2.7800	2.7800	2.7800	+25.225%	1	672	-23.381%
2026-02-17	2.2200	2.2200	2.2200	2.2200	-6.723%	2	673	-4.054%
2026-02-12	3.0000	3.0000	2.3800	2.3800	-28.529%	14	673	-10.504%
2026-02-11	3.4100	3.4100	3.3300	3.3300	-16.750%	2	674	-36.036%
2026-02-10	3.9000	4.0000	3.5200	4.0000	+19.760%	26	673	-46.750%
2026-02-09	3.5700	3.5700	3.3400	3.3400	-1.765%	12	657	-36.228%
2026-02-05	4.6000	4.6000	3.3700	3.4000	-27.660%	19	645	-37.353%
2026-02-04	3.5000	4.7000	3.5000	4.7000	+226.389%	88	647	-54.681%
2026-02-03	1.4400	1.4400	1.4400	1.4400	-8.861%	1	685	+47.917%
2026-01-29	1.7000	1.7000	1.5500	1.5800	-21.393%	43	685	+34.810%
2026-01-28	2.0100	2.0100	2.0100	2.0100	+6.915%	1	693	+5.970%
2026-01-27	1.8200	1.8800	1.8200	1.8800	+7.429%	11	693	+13.298%
2026-01-26	1.7500	1.7500	1.7500	1.7500	-15.459%	2	691	+21.714%
2026-01-23	2.0700	2.0700	2.0700	2.0700	+8.947%	5	693	+2.899%
2026-01-22	1.6100	2.0000	1.6100	1.9000	+55.738%	11	693	+12.105%
2026-01-15	1.2200	1.2200	1.2200	1.2200	-10.294%	1	692	+74.590%
2026-01-08	1.1500	1.3800	1.1500	1.3600	+6.250%	98	692	+56.618%
2026-01-06	1.2800	1.2800	1.2800	1.2800	+9.402%	5	634	+66.406%
2026-01-02	1.1700	1.1700	1.1700	1.1700	+15.842%	10	629	+82.051%
2025-12-31	1.0100	1.0100	1.0100	1.0100	-15.833%	2	617	+110.891%
2025-12-29	1.2000	1.2000	1.2000	1.2000	+1.695%	1	617	+77.500%
2025-12-23	0.9900	1.1800	0.9900	1.1800	-19.728%	5	617	+80.508%
2025-12-22	1.4700	1.4700	1.4700	1.4700	+23.529%	1	618	+44.898%
2025-12-16	1.1600	1.1900	1.1600	1.1900	-15.000%	3	618	+78.992%
2025-12-12	1.4000	1.4000	1.4000	1.4000	+17.647%	1	617	+52.143%
2025-12-10	1.1400	1.1900	1.1400	1.1900	-10.526%	2	617	+78.992%
2025-12-09	1.3300	1.3300	1.3300	1.3300	+10.833%	1	617	+60.150%
2025-12-05	1.2000	1.2000	1.2000	1.2000	+13.208%	20	617	+77.500%
2025-12-02	1.0600	1.0600	1.0600	1.0600	+1.923%	1	637	+100.943%
2025-11-26	1.0400	1.0400	1.0400	1.0400	+9.474%	1	638	+104.808%
2025-11-25	0.9500	0.9500	0.9500	0.9500	+5.556%	1	638	+124.211%
2025-11-24	0.9000	0.9000	0.9000	0.9000	-46.429%	10	638	+136.667%
2025-11-10	1.6800	1.6800	1.6800	1.6800	+47.368%	7	628	+26.786%
2025-11-04	1.1400	1.1400	1.1400	1.1400	-13.636%	20	622	+86.842%
2025-11-03	1.3200	1.3200	1.3200	1.3200	-2.222%	20	620	+61.364%
2025-10-31	1.2000	1.3500	1.2000	1.3500	-3.571%	6	620	+57.778%
2025-10-30	1.4000	1.4500	1.4000	1.4000	-3.448%	6	625	+52.143%
2025-10-29	1.5000	1.5300	1.4500	1.4500	-49.477%	33	626	+46.897%
2025-10-28	2.3100	2.8700	2.3100	2.8700	+22.650%	12	616	-25.784%
2025-10-27	2.3300	2.3400	2.3300	2.3400	+1.739%	2	608	-8.974%
2025-10-24	2.2400	2.5000	2.2400	2.3000	+0.877%	5	608	-7.391%
2025-10-21	2.2800	2.2800	2.2800	2.2800	-6.173%	3	604	-6.579%
2025-10-20	2.3900	2.4300	2.3900	2.4300	+7.048%	3	601	-12.346%
2025-10-17	2.2700	2.2700	2.2700	2.2700	-8.468%	1	600	-6.167%
2025-10-16	2.4800	2.4800	2.4800	2.4800	-5.344%	5	600	-14.113%
2025-10-15	2.7500	2.7500	2.6200	2.6200	+13.913%	11	600	-18.702%
2025-10-14	2.2700	2.3000	2.2700	2.3000	+16.162%	6	600	-7.391%
2025-10-10	2.0800	2.0800	1.9800	1.9800	-10.811%	12	597	+7.576%
2025-10-09	2.2200	2.2200	2.0300	2.2200	+10.448%	19	585	-4.054%
2025-10-08	2.0200	2.0200	2.0100	2.0100	-2.899%	7	585	+5.970%
2025-10-07	2.2700	2.2700	2.0700	2.0700	-16.532%	3	583	+2.899%
2025-10-06	2.4800	2.4800	2.4800	2.4800	+5.532%	1	583	-14.113%
2025-10-03	2.3100	2.3500	2.3100	2.3500	+2.174%	5	583	-9.362%
2025-10-02	2.3000	2.3000	2.3000	2.3000	+25.000%	2	584	-7.391%
2025-09-30	1.8400	1.8400	1.8400	1.8400	-18.584%	1	584	+15.761%
2025-09-25	2.2600	2.2600	2.2600	2.2600	-13.740%	1	583	-5.752%
2025-09-24	2.5400	2.6200	2.5400	2.6200	-5.755%	6	583	-18.702%
2025-09-22	2.7500	2.7800	2.7500	2.7800	+18.298%	11	577	-23.381%
2025-09-18	2.3500	2.3500	2.3500	2.3500	-6.000%	15	566	-9.362%
2025-09-17	2.5000	2.5000	2.5000	2.5000	+0.402%	1	551	-14.800%
2025-09-16	2.4900	2.4900	2.4900	2.4900	+4.622%	1	550	-14.458%
2025-09-15	2.3800	2.3800	2.3800	2.3800	+1.277%	1	550	-10.504%
2025-09-11	2.3500	2.3500	2.3500	2.3500	-3.689%	1	550	-9.362%
2025-09-08	2.5700	2.5700	2.4400	2.4400	+11.927%	3	551	-12.705%
2025-09-05	2.1800	2.1800	2.1800	2.1800	-5.217%	1	553	-2.294%
2025-09-03	2.5500	2.5500	2.3000	2.3000	-3.766%	3	553	-7.391%
2025-08-29	2.1400	2.3900	2.1400	2.3900	+11.163%	5	556	-10.879%
2025-08-28	2.1500	2.1500	2.1500	2.1500	-9.283%	2	556	-0.930%
2025-08-26	2.9000	2.9000	2.3700	2.3700	+11.268%	7	556	-10.127%
2025-08-22	2.1300	2.1300	2.1300	2.1300	+9.231%	1	554	0.000%
2025-08-21	1.9500	1.9500	1.9500	1.9500	-6.250%	1	555	+9.231%
2025-08-20	2.0800	2.0800	2.0800	2.0800	-7.556%	2	555	+2.404%
2025-08-15	1.9500	2.2500	1.9500	2.2500	+57.343%	2	557	-5.333%
2025-08-14	1.4300	1.4300	1.4300	1.4300	-5.921%	1	556	+48.951%
2025-08-11	1.5200	1.5200	1.5200	1.5200	+1.333%	1	557	+40.132%
2025-08-08	1.5000	1.5000	1.5000	1.5000	+3.448%	1	558	+42.000%
2025-08-07	1.4500	1.4500	1.4500	1.4500	+17.886%	1	558	+46.897%
2025-08-06	1.2300	1.2300	1.2300	1.2300	-10.870%	1	557	+73.171%
2025-08-05	1.3800	1.3800	1.3800	1.3800	-2.128%	1	556	+54.348%
2025-08-01	1.5000	1.5000	1.4100	1.4100	-20.339%	12	555	+51.064%
2025-07-28	1.6900	2.1400	1.6900	1.7700	-1.117%	35	543	+20.339%
2025-07-25	1.7900	1.7900	1.7900	1.7900	-10.050%	1	519	+18.994%
2025-07-24	2.0000	2.0000	1.9900	1.9900	-5.238%	10	520	+7.035%
2025-07-23	2.1100	2.2000	2.1000	2.1000	-24.460%	209	510	+1.429%
2025-07-21	2.7800	2.7800	2.7800	2.7800	0.000%	2	506	-23.381%
2025-07-17	3.1700	3.1700	2.7800	2.7800	-1.767%	13	507	-23.381%
2025-07-16	2.9000	2.9500	2.8100	2.8300	-10.159%	22	499	-24.735%
2025-07-15	3.1500	3.1500	3.1500	3.1500	-16.000%	4	499	-32.381%
2025-07-10	3.7500	3.8000	3.7500	3.7500	-6.250%	8	498	-43.200%
2025-07-09	4.0000	4.0000	4.0000	4.0000	+21.212%	5	491	-46.750%
2025-06-30	3.3000	3.3000	3.3000	3.3000	-10.811%	1	488	-35.455%
2025-06-27	3.7000	3.7000	3.7000	3.7000	+6.322%	200	487	-42.432%
2025-06-24	2.7200	3.4800	2.7200	3.4800	+14.098%	403	487	-38.793%
2025-06-18	3.0500	3.0500	3.0500	3.0500	+12.963%	1	104	-30.164%
2025-06-17	2.4000	2.7000	2.4000	2.7000	-44.444%	3	104	-21.111%
2025-06-13	4.8600	4.8600	4.8600	4.8600	+6.813%	6	101	-56.173%
2025-06-12	4.8000	4.9000	4.5500	4.5500	-5.992%	23	98	-53.187%
2025-06-10	4.8400	4.8400	4.8400	4.8400	-5.098%	2	82	-55.992%
2025-06-09	4.3500	5.1000	4.3500	5.1000	+22.892%	19	82	-58.235%
2025-06-06	4.1500	4.1500	4.1500	4.1500	-7.778%	2	77	-48.675%
2025-06-03	4.5000	4.5000	4.5000	4.5000	+23.967%	1	76	-52.667%
2025-06-02	3.6300	3.6300	3.6300	3.6300	0.000%	1	76	-41.322%
2025-05-29	3.6300	3.6300	3.6300	3.6300	+3.714%	1	76	-41.322%
2025-05-27	3.4500	3.5800	3.4500	3.5000	+9.718%	5	76	-39.143%
2025-05-22	3.5000	3.5000	3.1900	3.1900	-43.838%	3	74	-33.229%
2025-05-21	5.3500	5.6800	5.2000	5.6800	-0.351%	9	71	-62.500%
2025-05-19	5.5700	5.7000	5.5700	5.7000	+4.015%	3	71	-62.632%
2025-05-14	5.0600	5.4800	5.0600	5.4800	+12.990%	3	69	-61.131%
2025-05-13	4.5500	5.4500	4.5500	4.8500	-25.385%	12	70	-56.082%
2025-05-12	6.8800	6.8800	6.5000	6.5000	+4.000%	3	65	-67.231%
2025-05-09	6.2500	6.2500	6.2500	6.2500	+4.167%	2	63	-65.920%
2025-05-08	6.0000	6.0000	6.0000	6.0000	+33.333%	1	63	-64.500%
2025-05-01	4.3400	4.6000	4.3400	4.5000	-0.222%	112	63	-52.667%
2025-04-30	4.5100	4.5100	4.5100	4.5100	-15.701%	2	159	-52.772%
2025-04-29	5.3500	5.3500	5.3500	5.3500	+4.902%	1	159	-60.187%
2025-04-23	5.3000	5.3000	5.1000	5.1000	-39.286%	5	159	-58.235%
2025-04-21	8.4000	8.4000	8.4000	8.4000	-2.890%	1	154	-74.643%
2025-04-14	8.6500	8.6500	8.6500	8.6500	+21.831%	1	154	-75.376%
2025-04-11	6.0500	7.1000	6.0500	7.1000	-0.838%	24	154	-70.000%
2025-04-10	6.6000	7.1600	6.6000	7.1600	-10.500%	4	154	-70.251%
2025-04-08	8.0000	8.0000	8.0000	8.0000	-23.954%	3	155	-73.375%
2025-04-04	10.5200	10.5200	10.5200	10.5200	+2.136%	2	152	-79.753%
2025-04-03	10.3000	10.3000	10.3000	10.3000	-18.577%	1	151	-79.320%
2025-04-02	12.5000	12.6500	12.4500	12.6500	+28.426%	3	151	-83.162%
2025-03-31	9.8500	9.8500	9.8500	9.8500	-16.807%	1	151	-78.376%
2025-03-28	12.1000	12.1000	11.8400	11.8400	+3.226%	220	152	-82.010%
2025-03-27	12.1000	12.1000	11.4700	11.4700	-1.966%	2	56	-81.430%
2025-03-25	11.7000	11.7000	11.7000	11.7000	-2.010%	1	56	-81.795%
2025-03-21	11.9200	11.9400	11.9200	11.9400	-8.083%	8	57	-82.161%
2025-03-19	12.9900	12.9900	12.9900	12.9900	+7.178%	1	61	-83.603%
2025-03-18	12.5300	12.5300	12.1200	12.1200	+23.673%	2	61	-82.426%
2025-03-13	9.8000	9.8000	9.8000	9.8000	-15.298%	1	59	-78.265%
2025-03-12	11.5700	11.5700	11.5700	11.5700	-13.008%	1	59	-81.590%
2025-03-07	13.3000	13.3000	13.3000	13.3000	+10.833%	2	58	-83.985%
2025-03-06	11.4100	12.0000	11.4100	12.0000	+4.167%	2	57	-82.250%
2025-03-04	9.2400	11.5200	9.2400	11.5200	+21.263%	2	57	-81.510%
2025-03-03	9.5000	9.5000	9.5000	9.5000	-15.179%	1	56	-77.579%
2025-02-28	11.2000	11.2000	11.2000	11.2000	-15.280%	8	56	-80.982%
2025-02-27	13.2200	13.2200	13.2200	13.2200	-17.375%	1	53	-83.888%
2025-02-26	16.0000	16.0000	16.0000	16.0000	-1.840%	1	53	-86.688%
2025-02-05	16.3000	16.3000	16.3000	16.3000	+2.710%	1	52	-86.933%
2025-02-03	15.8700	15.8700	15.8700	15.8700	+5.449%	2	51	-86.578%
2025-01-31	15.0500	15.0500	15.0500	15.0500	+3.082%	2	51	-85.847%
2025-01-30	14.6000	14.6000	14.6000	14.6000	+2.817%	1	49	-85.411%
2025-01-22	14.2000	14.2000	14.2000	14.2000	-20.891%	1	49	-85.000%
2025-01-15	17.9500	17.9500	17.9500	17.9500	-23.682%	1	49	-88.134%
2024-12-12	23.5200	23.5200	23.5200	23.5200	-10.400%	1	50	-90.944%
2024-12-09	24.3200	26.2500	24.3200	26.2500	+54.412%	4	49	-91.886%
2024-11-15	17.0000	17.0000	17.0000	17.0000	+11.842%	6	49	-87.471%
2024-11-13	15.2000	15.2000	15.2000	15.2000	-19.149%	2	52	-85.987%
2024-11-08	18.8000	18.8000	18.8000	18.8000	-14.507%	2	52	-88.670%
2024-11-07	21.9900	21.9900	21.9900	21.9900	-2.957%	3	51	-90.314%
2024-11-06	21.9500	22.9700	21.0200	22.6600	-17.450%	12	51	-90.600%
2024-11-01	29.5500	29.5500	27.4500	27.4500	+4.931%	40	47	-92.240%
2024-10-31	26.1600	26.1600	26.1600	26.1600	-0.909%	3	37	-91.858%
2024-10-30	26.4000	26.4000	26.4000	26.4000	-3.860%	6	37	-91.932%
2024-10-29	27.4600	27.4600	27.4600	27.4600	-3.750%	1	37	-92.243%
2024-10-28	28.5300	28.5300	28.5300	28.5300	+2.811%	1	38	-92.534%
2024-10-25	27.7500	27.7500	27.7500	27.7500	+4.206%	12	37	-92.324%
2024-10-24	25.6000	26.6300	25.6000	26.6300	+8.783%	4	35	-92.002%
2024-10-23	25.7700	26.4500	24.2500	24.4800	-26.376%	31	32	-91.299%
2024-10-22	33.2000	33.2500	33.2000	33.2500	+0.758%	2	41	-93.594%
2024-10-21	33.0100	33.0100	33.0000	33.0000	-1.932%	3	40	-93.545%
2024-10-18	33.6500	33.6500	33.6500	33.6500	-4.322%	4	38	-93.670%
2024-10-17	35.1700	35.1700	35.1700	35.1700	+4.735%	1	36	-93.944%
2024-10-16	34.3900	34.3900	33.4800	33.5800	-1.235%	4	35	-93.657%
2024-10-15	38.0000	38.0000	33.7000	34.0000	-16.194%	11	37	-93.735%
2024-10-14	40.5700	40.5700	40.5700	40.5700	+3.232%	10	30	-94.750%
2024-10-10	41.8200	41.8200	39.3000	39.3000	-12.159%	26	22	-94.580%
2024-10-03	44.8800	44.8800	44.7400	44.7400	-3.369%	12	20	-95.239%
2024-09-16	46.3300	46.3300	46.3000	46.3000	0.000%	20	20	-95.400%