Dark

ENPH20270115P22.5
ENPH Jan 15 2027 22.50 Put (ENPH270115P00022500)
option OPRA

EOD

Jul 13, 2026

1.34+10.744%(+0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	1.3300	1.3400	1.3300	1.3400	+10.744%	2	1,425	0.000%
2026-07-10	1.2300	1.2500	1.2100	1.2100	+6.140%	5	1,426	+10.744%
2026-06-30	1.2300	1.2300	1.1000	1.1400	-2.564%	32	1,430	+17.544%
2026-06-22	1.1700	1.1700	1.1700	1.1700	+2.632%	1	1,414	+14.530%
2026-06-17	1.1400	1.1400	1.1400	1.1400	+11.765%	5	1,414	+17.544%
2026-06-12	1.0200	1.0200	1.0200	1.0200	-17.742%	5	1,414	+31.373%
2026-06-11	1.2500	1.2500	1.2400	1.2400	+0.813%	2	1,414	+8.065%
2026-06-10	1.2300	1.2300	1.2300	1.2300	+1.653%	1	1,414	+8.943%
2026-06-09	1.2100	1.2100	1.2100	1.2100	+39.080%	4	1,414	+10.744%
2026-06-05	0.8700	0.8700	0.8700	0.8700	+6.098%	1	1,410	+54.023%
2026-05-27	0.8200	0.8200	0.8200	0.8200	-8.889%	1	1,409	+63.415%
2026-05-26	0.4700	1.2600	0.4700	0.9000	-21.739%	3	1,409	+48.889%
2026-05-20	1.2000	1.2000	1.1500	1.1500	-11.538%	6	1,408	+16.522%
2026-05-14	1.3000	1.3000	1.3000	1.3000	-36.585%	4	1,408	+3.077%
2026-05-06	2.1300	2.1300	2.0200	2.0500	-22.642%	11	1,408	-34.634%
2026-05-04	2.5500	2.6500	2.5500	2.6500	+14.224%	5	1,408	-49.434%
2026-05-01	2.3200	2.3200	2.3200	2.3200	-2.521%	1	1,407	-42.241%
2026-04-30	2.5000	2.5000	2.3800	2.3800	-19.322%	9	1,407	-43.697%
2026-04-29	2.5000	3.0200	2.5000	2.9500	+18.000%	20	1,400	-54.576%
2026-04-21	2.3500	2.5000	2.3500	2.5000	-3.101%	4	1,386	-46.400%
2026-04-17	2.5800	2.5800	2.5800	2.5800	-6.182%	1	1,386	-48.062%
2026-04-15	2.7500	2.7500	2.7500	2.7500	-8.333%	8	1,386	-51.273%
2026-04-09	2.9000	3.0000	2.9000	3.0000	-2.597%	11	1,382	-55.333%
2026-04-07	2.7500	3.1000	2.7500	3.0800	+14.074%	26	1,382	-56.494%
2026-04-06	2.5100	2.7000	2.5100	2.7000	+14.407%	32	1,382	-50.370%
2026-03-30	2.3600	2.3600	2.3600	2.3600	+32.584%	1	1,377	-43.220%
2026-03-27	1.7800	1.7800	1.7800	1.7800	+18.667%	1	1,377	-24.719%
2026-03-16	1.5000	1.5000	1.5000	1.5000	-7.407%	2	1,378	-10.667%
2026-03-02	1.6200	1.6200	1.6200	1.6200	+15.714%	1	1,376	-17.284%
2026-02-26	1.4000	1.4300	1.4000	1.4000	+15.702%	3	1,377	-4.286%
2026-02-24	1.4000	1.4000	1.2100	1.2100	-23.418%	2	1,377	+10.744%
2026-02-20	1.5800	1.5800	1.5800	1.5800	+35.043%	10	1,377	-15.190%
2026-02-10	1.1900	1.2000	1.1400	1.1700	0.000%	6	1,367	+14.530%
2026-02-04	1.1500	1.1900	1.1300	1.1700	-47.297%	27	1,369	+14.530%
2026-02-02	2.2200	2.2200	2.2200	2.2200	-4.721%	10	1,378	-39.640%
2026-01-30	2.1700	2.3300	2.1500	2.3300	+2.193%	5	1,378	-42.489%
2026-01-29	2.2800	2.2800	2.2800	2.2800	+3.636%	40	1,378	-41.228%
2026-01-22	2.2800	2.2800	2.0900	2.2000	-10.931%	9	1,404	-39.091%
2026-01-21	2.5400	2.5400	2.4700	2.4700	+0.407%	2	1,411	-45.749%
2026-01-20	2.4900	2.4900	2.4600	2.4600	-1.600%	5	1,410	-45.528%
2026-01-16	2.4700	2.5000	2.4700	2.5000	0.000%	12	1,409	-46.400%
2026-01-15	2.5000	2.5000	2.5000	2.5000	+4.167%	1	1,409	-46.400%
2026-01-14	2.4000	2.4000	2.4000	2.4000	-3.614%	5	1,408	-44.167%
2026-01-13	2.4100	2.4900	2.4100	2.4900	+7.792%	55	1,403	-46.185%
2026-01-12	2.4000	2.4000	2.2900	2.3100	-11.832%	80	1,381	-41.991%
2026-01-09	2.6200	2.6200	2.6200	2.6200	+6.504%	2	1,331	-48.855%
2026-01-08	2.4400	2.5500	2.4400	2.4600	-7.170%	8	1,331	-45.528%
2026-01-07	2.6500	2.6500	2.6500	2.6500	0.000%	2	1,331	-49.434%
2026-01-06	2.6500	2.6500	2.6500	2.6500	-5.694%	2	1,329	-49.434%
2026-01-05	2.7500	2.8100	2.7200	2.8100	-4.096%	22	1,329	-52.313%
2026-01-02	2.9000	2.9300	2.9000	2.9300	-7.278%	5	1,329	-54.266%
2025-12-31	3.1400	3.1600	3.1400	3.1600	+2.265%	5	1,328	-57.595%
2025-12-30	3.0900	3.0900	3.0900	3.0900	+3.000%	1	1,328	-56.634%
2025-12-29	3.0000	3.0000	3.0000	3.0000	-3.226%	12	1,328	-55.333%
2025-12-26	3.1400	3.1400	3.1000	3.1000	-4.615%	13	1,327	-56.774%
2025-12-23	3.2000	3.2500	3.2000	3.2500	+9.797%	2	1,317	-58.769%
2025-12-22	2.9600	2.9600	2.9600	2.9600	-4.516%	2	1,317	-54.730%
2025-12-19	3.2500	3.2500	3.1000	3.1000	+3.679%	21	1,317	-56.774%
2025-12-18	2.9900	2.9900	2.9900	2.9900	-11.538%	5	1,309	-55.184%
2025-12-17	3.2500	3.3800	3.2500	3.3800	-1.458%	3	1,309	-60.355%
2025-12-15	3.4400	3.4500	3.4300	3.4300	+2.695%	5	1,309	-60.933%
2025-12-12	3.3400	3.3400	3.3400	3.3400	-4.571%	1	1,309	-59.880%
2025-12-11	3.5000	3.5000	3.5000	3.5000	+2.041%	2	1,311	-61.714%
2025-12-05	3.7400	3.7400	3.4300	3.4300	-30.000%	8	1,311	-60.933%
2025-11-25	4.9500	4.9500	4.9000	4.9000	-2.000%	2	1,310	-72.653%
2025-11-21	5.1500	5.2000	5.0000	5.0000	+4.167%	3	1,310	-73.200%
2025-11-19	4.7500	4.8000	4.7500	4.8000	+1.053%	3	1,309	-72.083%
2025-11-17	4.7000	4.7500	4.7000	4.7500	+7.955%	3	1,309	-71.789%
2025-11-14	4.4400	4.4400	4.4000	4.4000	+1.852%	6	1,309	-69.545%
2025-11-13	4.3200	4.3200	4.3200	4.3200	+11.628%	1	1,309	-68.981%
2025-11-12	3.8700	3.8700	3.8700	3.8700	-2.025%	1	1,309	-65.375%
2025-11-11	3.9500	3.9500	3.9500	3.9500	+6.757%	2	1,308	-66.076%
2025-11-10	3.7000	3.7000	3.6200	3.7000	-8.189%	20	1,308	-63.784%
2025-11-06	4.0300	4.0300	4.0300	4.0300	-4.502%	1	1,308	-66.749%
2025-11-05	4.2200	4.2200	4.2200	4.2200	+3.941%	2	1,308	-68.246%
2025-11-04	4.2100	4.2100	4.0600	4.0600	-0.976%	2	1,308	-66.995%
2025-11-03	4.2700	4.2700	4.0000	4.1000	+2.500%	24	1,303	-67.317%
2025-10-30	4.1000	4.1000	4.0000	4.0000	+4.167%	3	1,303	-66.500%
2025-10-29	3.8000	3.9000	3.7200	3.8400	+24.675%	18	1,303	-65.104%
2025-10-15	3.0800	3.0800	3.0800	3.0800	-17.204%	2	1,303	-56.494%
2025-10-10	3.2700	3.7200	3.2700	3.7200	+19.231%	18	1,303	-63.978%
2025-10-02	3.1200	3.1200	3.1200	3.1200	-9.565%	2	1,289	-57.051%
2025-09-30	3.4500	3.4500	3.4500	3.4500	+4.545%	1	1,289	-61.159%
2025-09-29	3.3000	3.3000	3.3000	3.3000	+15.789%	2	1,289	-59.394%
2025-09-22	2.8000	2.8500	2.7100	2.8500	-4.362%	6	1,290	-52.982%
2025-09-16	2.9800	2.9800	2.9800	2.9800	-15.819%	2	1,290	-55.034%
2025-09-11	3.0600	3.5400	3.0600	3.5400	+16.066%	3	1,290	-62.147%
2025-09-08	3.1700	3.1700	3.0500	3.0500	+17.308%	5	1,290	-56.066%
2025-09-05	2.6000	2.6000	2.6000	2.6000	-19.505%	5	1,289	-48.462%
2025-08-25	3.2300	3.2300	3.2300	3.2300	-3.582%	2	1,284	-58.514%
2025-08-22	3.6700	3.6700	3.0900	3.3500	-3.736%	7	1,284	-60.000%
2025-08-20	3.7500	3.7500	3.4500	3.4800	-3.333%	14	1,284	-61.494%
2025-08-19	3.6000	3.6000	3.6000	3.6000	+1.124%	1	1,284	-62.778%
2025-08-18	3.6200	3.6200	3.5600	3.5600	-4.301%	3	1,284	-62.360%
2025-08-15	3.5500	3.7200	3.5500	3.7200	-12.471%	9	1,284	-63.978%
2025-08-14	3.7500	4.4400	3.7500	4.2500	+12.732%	1,657	1,284	-68.471%
2025-08-13	3.7700	3.7700	3.7700	3.7700	-3.085%	1	143	-64.456%
2025-08-12	3.8900	3.8900	3.8900	3.8900	-2.750%	1	142	-65.553%
2025-08-11	3.9500	4.0000	3.9500	4.0000	-9.707%	12	142	-66.500%
2025-08-06	4.4300	4.4300	4.4300	4.4300	+12.152%	1	130	-69.752%
2025-08-05	3.9500	3.9500	3.9500	3.9500	-5.048%	8	130	-66.076%
2025-08-04	4.1600	4.1600	4.1600	4.1600	-1.422%	1	122	-67.788%
2025-08-01	4.2200	4.2200	4.2200	4.2200	+21.614%	3	122	-68.246%
2025-07-28	3.5800	3.5800	3.4700	3.4700	0.000%	2	120	-61.383%
2025-07-23	3.3800	3.4700	3.3600	3.4700	+3.892%	12	118	-61.383%
2025-07-09	3.3400	3.3400	3.3400	3.3400	+1.212%	1	106	-59.880%
2025-07-08	3.5000	3.5000	3.3000	3.3000	-5.714%	21	107	-59.394%
2025-06-27	3.5000	3.5000	3.5000	3.5000	+2.941%	1	86	-61.714%
2025-06-26	3.4000	3.4000	3.4000	3.4000	-20.930%	1	85	-60.588%
2025-06-25	4.3000	4.3000	4.3000	4.3000	-3.371%	5	86	-68.837%
2025-06-18	4.4500	4.4500	4.4500	4.4500	-1.111%	2	83	-69.888%
2025-06-17	4.8000	4.8000	4.5000	4.5000	+50.000%	5	83	-70.222%
2025-06-09	2.9000	3.1600	2.9000	3.0000	-2.913%	37	78	-55.333%
2025-06-03	3.0900	3.0900	3.0900	3.0900	-8.309%	1	55	-56.634%
2025-06-02	3.3700	3.3700	3.3700	3.3700	-2.319%	1	54	-60.237%
2025-05-28	3.4500	3.4500	3.4500	3.4500	+0.583%	29	55	-61.159%
2025-05-27	3.4300	3.4300	3.4300	3.4300	-3.380%	2	26	-60.933%
2025-05-23	3.5500	3.5500	3.5500	3.5500	-5.333%	6	31	-62.254%
2025-05-22	3.0000	3.7500	3.0000	3.7500	+38.889%	23	31	-64.267%
2025-05-15	2.6000	2.7000	2.6000	2.7000	-3.571%	3	8	-50.370%
2025-05-14	2.8000	2.8000	2.8000	2.8000	+1.818%	2	5	-52.143%
2025-05-13	2.7500	2.7500	2.7500	2.7500	+12.245%	2	3	-51.273%
2025-05-09	2.4500	2.4500	2.4500	2.4500	-5.769%	2	2	-45.306%
2025-05-08	2.6000	2.6000	2.6000	2.6000	0.000%	1	1	-48.462%