Dark

ENPH20270115P20
ENPH Jan 15 2027 20.00 Put (ENPH270115P00020000)
option OPRA

EOD

Sep 2, 2026

0.4200-2.326%(-0.0100)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.4100	0.4200	0.4100	0.4200	-2.326%	31	985	0.000%
2026-09-01	0.4100	0.4300	0.4100	0.4300	-4.444%	4	978	-2.326%
2026-08-28	0.3900	0.4500	0.3900	0.4500	+21.622%	12	982	-6.667%
2026-08-27	0.3700	0.3700	0.3700	0.3700	-19.565%	3	984	+13.514%
2026-08-24	0.4500	0.4600	0.4500	0.4600	+21.053%	4	981	-8.696%
2026-08-21	0.3800	0.3800	0.3800	0.3800	-15.556%	1	978	+10.526%
2026-08-20	0.4500	0.4500	0.4500	0.4500	-10.000%	26	977	-6.667%
2026-08-18	0.5000	0.5000	0.5000	0.5000	-5.660%	20	978	-16.000%
2026-08-17	0.5000	0.5300	0.5000	0.5300	+6.000%	5	978	-20.755%
2026-08-12	0.5000	0.5000	0.5000	0.5000	0.000%	1	979	-16.000%
2026-08-11	0.5000	0.5000	0.5000	0.5000	-43.182%	1	980	-16.000%
2026-08-03	0.8800	0.8800	0.8800	0.8800	+3.529%	1	979	-52.273%
2026-07-30	0.8500	0.8500	0.8500	0.8500	-29.167%	6	978	-50.588%
2026-07-28	1.1000	1.2000	1.1000	1.2000	+22.449%	17	984	-65.000%
2026-07-22	0.9800	0.9800	0.9800	0.9800	-2.000%	5	981	-57.143%
2026-07-20	1.0000	1.0000	1.0000	1.0000	+20.482%	10	981	-58.000%
2026-07-16	0.8300	0.8300	0.8300	0.8300	+3.750%	4	971	-49.398%
2026-07-15	0.8000	0.8000	0.8000	0.8000	-12.088%	10	967	-47.500%
2026-07-13	0.9100	0.9100	0.9100	0.9100	+21.333%	2	957	-53.846%
2026-07-10	0.7500	0.7500	0.7500	0.7500	-31.818%	1	955	-44.000%
2026-07-07	1.1000	1.1000	1.1000	1.1000	+6.796%	1	954	-61.818%
2026-07-02	1.0000	1.0800	1.0000	1.0300	+27.160%	3	951	-59.223%
2026-06-22	0.8100	0.8100	0.8100	0.8100	+1.250%	1	951	-48.148%
2026-06-18	0.8000	0.8000	0.8000	0.8000	-5.882%	1	951	-47.500%
2026-06-16	0.8400	0.8600	0.8400	0.8500	+34.921%	60	951	-50.588%
2026-05-29	0.5800	0.6300	0.5800	0.6300	+14.545%	5	924	-33.333%
2026-05-26	0.6500	0.6500	0.5500	0.5500	-16.667%	2	927	-23.636%
2026-05-21	0.6600	0.6600	0.6600	0.6600	-20.482%	1	927	-36.364%
2026-05-20	0.8200	0.8300	0.8200	0.8300	-24.545%	15	927	-49.398%
2026-05-18	1.1000	1.1000	1.1000	1.1000	+19.565%	3	913	-61.818%
2026-05-14	0.9000	0.9200	0.6800	0.9200	-23.967%	14	913	-54.348%
2026-05-11	1.2100	1.2100	1.2100	1.2100	-18.243%	3	913	-65.289%
2026-05-06	1.4800	1.4800	1.4800	1.4800	-16.854%	1	913	-71.622%
2026-05-04	1.7600	1.8300	1.7600	1.7800	+5.325%	6	913	-76.404%
2026-04-30	1.8500	1.8500	1.6900	1.6900	-13.333%	8	910	-75.148%
2026-04-29	2.0400	2.1700	1.9500	1.9500	+16.766%	15	910	-78.462%
2026-04-23	1.5900	1.6700	1.5900	1.6700	-1.183%	2	901	-74.850%
2026-04-21	1.6900	1.6900	1.6900	1.6900	+3.681%	1	902	-75.148%
2026-04-17	1.6300	1.6300	1.6300	1.6300	-20.098%	1	902	-74.233%
2026-04-16	2.0000	2.0400	2.0000	2.0400	+10.870%	5	902	-79.412%
2026-04-15	1.8400	1.8400	1.8400	1.8400	-5.641%	2	902	-77.174%
2026-04-14	1.9500	1.9500	1.9500	1.9500	-5.340%	2	904	-78.462%
2026-04-13	2.0900	2.0900	2.0600	2.0600	+6.186%	31	903	-79.612%
2026-04-08	1.9300	1.9400	1.9300	1.9400	-8.920%	9	873	-78.351%
2026-04-07	2.0000	2.2000	2.0000	2.1300	+13.904%	71	878	-80.282%
2026-04-06	1.8000	1.9100	1.8000	1.8700	+28.966%	18	836	-77.540%
2026-04-02	1.4500	1.4500	1.4500	1.4500	-13.174%	2	822	-71.034%
2026-03-30	1.6700	1.6700	1.6700	1.6700	+67.000%	1	822	-74.850%
2026-03-20	1.0000	1.0000	1.0000	1.0000	-19.355%	1	822	-58.000%
2026-03-05	1.2400	1.2400	1.2400	1.2400	+49.398%	2	823	-66.129%
2026-02-26	0.8300	0.8300	0.8300	0.8300	-16.162%	1	823	-49.398%
2026-02-25	0.9900	0.9900	0.9900	0.9900	-10.000%	10	825	-57.576%
2026-02-13	1.1000	1.1000	1.1000	1.1000	-13.386%	2	825	-61.818%
2026-02-12	1.2700	1.2700	1.2700	1.2700	+64.935%	1	825	-66.929%
2026-02-10	0.7700	0.7700	0.7700	0.7700	-18.947%	1	825	-45.455%
2026-02-06	0.9000	0.9500	0.8900	0.9500	0.000%	14	825	-55.789%
2026-02-05	0.9400	0.9500	0.9000	0.9500	-6.863%	20	825	-55.789%
2026-02-04	0.9600	1.0200	0.6900	1.0200	-41.714%	141	830	-58.824%
2026-02-03	1.5500	1.7500	1.5500	1.7500	+9.375%	4	833	-76.000%
2026-02-02	1.6000	1.6000	1.6000	1.6000	+6.667%	1	837	-73.750%
2026-01-30	1.5000	1.5000	1.5000	1.5000	+11.111%	1	837	-72.000%
2026-01-23	1.8500	1.8500	1.3500	1.3500	+4.651%	10	836	-68.889%
2026-01-22	1.5100	1.5100	1.2900	1.2900	-24.561%	136	836	-67.442%
2026-01-21	1.8000	1.8000	1.7100	1.7100	-12.308%	3	707	-75.439%
2026-01-20	1.9100	1.9500	1.9100	1.9500	+9.551%	9	708	-78.462%
2026-01-15	1.7800	1.7800	1.7800	1.7800	+4.706%	1	703	-76.404%
2026-01-14	1.7000	1.7000	1.7000	1.7000	+1.190%	5	703	-75.294%
2026-01-13	1.6800	1.6800	1.6800	1.6800	-7.692%	1	698	-75.000%
2026-01-12	1.6500	1.8200	1.5600	1.8200	-1.622%	59	699	-76.923%
2026-01-09	1.6500	1.8500	1.6500	1.8500	+2.778%	7	730	-77.297%
2026-01-08	1.8000	1.8000	1.7500	1.8000	-7.692%	37	730	-76.667%
2026-01-07	1.9500	1.9500	1.9500	1.9500	+3.723%	2	753	-78.462%
2026-01-06	2.1000	2.1000	1.8600	1.8800	-6.000%	26	755	-77.660%
2026-01-02	2.2000	2.2000	2.0000	2.0000	-14.163%	7	774	-79.000%
2025-12-31	2.2300	2.3800	2.2300	2.3300	+6.881%	38	765	-81.974%
2025-12-30	2.2000	2.2300	2.1000	2.1800	+0.461%	42	765	-80.734%
2025-12-29	2.1600	2.2100	2.1600	2.1700	-8.824%	16	743	-80.645%
2025-12-23	2.1500	2.3800	2.1500	2.3800	+11.737%	16	757	-82.353%
2025-12-22	2.2000	2.2000	2.1300	2.1300	-8.974%	7	746	-80.282%
2025-12-19	2.3400	2.3400	2.3400	2.3400	+4.000%	2	753	-82.051%
2025-12-18	2.3500	2.3500	2.2500	2.2500	-5.063%	8	751	-81.333%
2025-12-17	2.3700	2.3700	2.3700	2.3700	-3.265%	2	749	-82.278%
2025-12-16	2.4500	2.4500	2.4500	2.4500	-6.130%	45	751	-82.857%
2025-12-15	2.5200	2.6100	2.5200	2.6100	+1.953%	3	754	-83.908%
2025-12-12	2.5600	2.5600	2.5600	2.5600	-1.916%	1	751	-83.594%
2025-12-10	2.6100	2.6100	2.6100	2.6100	0.000%	1	752	-83.908%
2025-12-09	2.6500	2.6500	2.6000	2.6100	-3.333%	8	752	-83.908%
2025-12-08	2.7000	2.7000	2.7000	2.7000	+1.887%	1	746	-84.444%
2025-12-05	2.6100	2.6500	2.6100	2.6500	-10.169%	5	746	-84.151%
2025-12-04	2.9500	2.9500	2.9500	2.9500	-10.606%	6	749	-85.763%
2025-12-01	3.3000	3.3000	3.3000	3.3000	-0.602%	1	755	-87.273%
2025-11-26	3.3200	3.3200	3.3200	3.3200	-10.270%	1	754	-87.349%
2025-11-21	3.9000	3.9500	3.7000	3.7000	-1.333%	337	754	-88.649%
2025-11-20	3.8100	3.8100	3.7500	3.7500	+4.167%	169	425	-88.800%
2025-11-17	3.3000	3.6000	3.3000	3.6000	+10.769%	31	369	-88.333%
2025-11-14	3.2500	3.2500	3.2500	3.2500	-1.515%	5	343	-87.077%
2025-11-13	3.1000	3.3000	3.1000	3.3000	+12.245%	2	343	-87.273%
2025-11-12	2.9400	2.9400	2.9400	2.9400	-1.342%	2	342	-85.714%
2025-11-11	2.7200	2.9800	2.7200	2.9800	-9.697%	13	342	-85.906%
2025-11-07	3.3000	3.3000	3.3000	3.3000	+10.738%	10	332	-87.273%
2025-11-04	2.9800	2.9800	2.9800	2.9800	-3.560%	5	322	-85.906%
2025-11-03	3.0900	3.0900	3.0900	3.0900	+3.691%	10	317	-86.408%
2025-10-31	2.9800	2.9800	2.9800	2.9800	0.000%	1	317	-85.906%
2025-10-30	3.0500	3.0500	2.9800	2.9800	+1.017%	2	317	-85.906%
2025-10-29	2.8100	2.9500	2.7000	2.9500	+25.532%	17	315	-85.763%
2025-10-28	2.3500	2.3500	2.3500	2.3500	-3.689%	10	308	-82.128%
2025-10-27	2.4000	2.4400	2.3200	2.4400	-5.426%	5	294	-82.787%
2025-10-23	2.5300	2.5800	2.5300	2.5800	+1.176%	2	294	-83.721%
2025-10-22	2.5500	2.5500	2.5500	2.5500	+8.511%	10	294	-83.529%
2025-10-15	2.3500	2.3500	2.3500	2.3500	-11.321%	1	294	-82.128%
2025-10-13	2.6500	2.6500	2.6500	2.6500	+0.379%	4	293	-84.151%
2025-10-10	2.6400	2.6400	2.6400	2.6400	+6.883%	1	289	-84.091%
2025-10-08	2.4600	2.4700	2.4600	2.4700	-2.372%	2	288	-82.996%
2025-09-26	2.5300	2.5300	2.5300	2.5300	-0.784%	1	286	-83.399%
2025-09-25	2.5500	2.5500	2.5500	2.5500	+10.390%	15	287	-83.529%
2025-09-24	2.3100	2.3100	2.3100	2.3100	+4.525%	2	287	-81.818%
2025-09-23	2.4900	2.4900	2.2000	2.2100	+5.742%	4	289	-80.995%
2025-09-22	2.1700	2.1700	2.0900	2.0900	-7.522%	2	287	-79.904%
2025-09-19	2.2500	2.2800	2.2500	2.2600	-3.830%	105	287	-81.416%
2025-09-18	2.3500	2.4000	2.3500	2.3500	+11.905%	13	327	-82.128%
2025-09-16	2.1000	2.1000	2.1000	2.1000	-10.638%	1	324	-80.000%
2025-09-12	2.3500	2.3500	2.3500	2.3500	+4.444%	10	324	-82.128%
2025-09-11	2.2400	2.2500	2.2400	2.2500	-6.250%	2	314	-81.333%
2025-09-09	2.4000	2.4000	2.4000	2.4000	+7.623%	5	316	-82.500%
2025-09-08	2.2300	2.2300	2.2300	2.2300	+3.721%	1	316	-81.166%
2025-09-05	2.2300	2.2300	2.1500	2.1500	-14.343%	14	317	-80.465%
2025-09-04	2.5100	2.5100	2.5100	2.5100	+5.021%	100	308	-83.267%
2025-09-03	2.3900	2.3900	2.3900	2.3900	+0.844%	2	216	-82.427%
2025-08-29	2.3800	2.3800	2.3200	2.3700	-2.066%	3	215	-82.278%
2025-08-26	2.3900	2.4200	2.3100	2.4200	+0.833%	3	215	-82.645%
2025-08-25	2.4000	2.4000	2.4000	2.4000	0.000%	40	215	-82.500%
2025-08-22	2.2500	2.4800	2.2500	2.4000	-16.084%	20	255	-82.500%
2025-08-21	2.8500	2.8600	2.7900	2.8600	+7.519%	22	246	-85.315%
2025-08-20	2.7300	2.7300	2.6600	2.6600	+3.502%	14	266	-84.211%
2025-08-19	2.5700	2.5700	2.5700	2.5700	-6.884%	1	271	-83.658%
2025-08-18	2.7600	2.7600	2.7600	2.7600	+13.580%	1	271	-84.783%
2025-08-15	2.9500	2.9500	2.1700	2.4300	-14.134%	8	271	-82.716%
2025-08-13	2.8300	2.8300	2.8300	2.8300	-6.601%	100	270	-85.159%
2025-08-12	3.0300	3.0300	3.0300	3.0300	-0.980%	2	370	-86.139%
2025-08-11	3.0600	3.0600	3.0600	3.0600	-2.236%	4	368	-86.275%
2025-08-08	3.1300	3.1300	3.1300	3.1300	-4.281%	1	364	-86.581%
2025-08-07	3.2000	3.2700	3.2000	3.2700	-3.824%	3	364	-87.156%
2025-08-06	3.4000	3.4300	3.3400	3.4000	+8.974%	18	362	-87.647%
2025-08-05	3.1500	3.1500	3.1200	3.1200	-3.106%	51	345	-86.538%
2025-08-04	3.2200	3.2200	3.2200	3.2200	+7.692%	4	296	-86.957%
2025-07-31	3.0700	3.0700	2.9900	2.9900	-0.333%	51	292	-85.953%
2025-07-30	3.0000	3.0000	3.0000	3.0000	+5.263%	1	241	-86.000%
2025-07-29	2.8500	2.8500	2.8500	2.8500	+5.556%	10	240	-85.263%
2025-07-28	2.6500	2.7100	2.6500	2.7000	+2.662%	112	230	-84.444%
2025-07-25	2.6000	2.6300	2.6000	2.6300	-1.128%	3	299	-84.030%
2025-07-24	2.5500	2.7600	2.5400	2.6600	+0.758%	16	296	-84.211%
2025-07-23	2.4700	2.6700	2.3500	2.6400	+25.714%	161	280	-84.091%
2025-07-22	2.2400	2.2400	2.1000	2.1000	-12.863%	40	169	-80.000%
2025-07-21	2.4100	2.4100	2.4100	2.4100	-5.490%	5	159	-82.573%
2025-07-16	2.2500	2.5500	2.2500	2.5500	+27.500%	11	159	-83.529%
2025-07-10	2.0000	2.0000	2.0000	2.0000	-26.199%	20	148	-79.000%
2025-07-02	2.7100	2.7100	2.7100	2.7100	+7.540%	11	128	-84.502%
2025-07-01	2.5200	2.5200	2.5200	2.5200	-16.279%	2	124	-83.333%
2025-06-30	3.0100	3.0100	3.0100	3.0100	+6.360%	2	122	-86.047%
2025-06-27	2.3200	2.8300	2.3200	2.8300	+6.391%	2	122	-85.159%
2025-06-26	3.2000	3.2000	2.6500	2.6600	-21.765%	19	122	-84.211%
2025-06-25	3.3000	3.4000	3.2500	3.4000	+4.615%	8	139	-87.647%
2025-06-24	3.4400	3.4900	3.2500	3.2500	-8.964%	15	134	-87.077%
2025-06-23	3.6100	3.6500	3.5700	3.5700	+6.567%	22	146	-88.235%
2025-06-18	3.3500	3.3500	3.3500	3.3500	-8.219%	1	135	-87.463%
2025-06-17	3.1500	3.7600	3.0000	3.6500	+61.504%	107	135	-88.493%
2025-06-11	2.2600	2.2600	2.2600	2.2600	+0.444%	10	32	-81.416%
2025-06-09	2.2600	2.2600	2.2500	2.2500	-15.094%	3	32	-81.333%
2025-06-06	2.5000	2.6800	2.5000	2.6500	+10.879%	42	33	-84.151%
2025-06-03	2.3900	2.3900	2.3900	2.3900	-10.150%	1	13	-82.427%
2025-06-02	2.6600	2.6600	2.6600	2.6600	+9.917%	1	12	-84.211%
2025-05-30	2.7400	2.7400	2.4200	2.4200	-2.024%	4	11	-82.645%
2025-05-27	2.4700	2.4700	2.4700	2.4700	0.000%	10	10	-82.996%