Dark

ENPH20270115P25
ENPH Jan 15 2027 25.00 Put (ENPH270115P00025000)
option OPRA

EOD

Jul 16, 2026

2.00+12.360%(+0.22)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.9500	2.0000	1.9500	2.0000	+12.360%	12	2,138	0.000%
2026-07-15	1.7800	1.7800	1.7800	1.7800	-8.718%	3	2,138	+12.360%
2026-07-13	1.9800	2.0000	1.9400	1.9500	+8.939%	10	2,138	+2.564%
2026-07-10	1.7000	1.7900	1.7000	1.7900	0.000%	23	2,144	+11.732%
2026-07-09	1.7900	1.7900	1.7900	1.7900	-12.683%	2	2,146	+11.732%
2026-07-08	2.0500	2.0500	2.0500	2.0500	-10.870%	20	2,146	-2.439%
2026-07-07	2.2600	2.3000	2.2600	2.3000	+7.477%	5	2,146	-13.043%
2026-07-06	2.1400	2.1400	2.1400	2.1400	-1.382%	1	2,144	-6.542%
2026-07-02	1.9800	2.2300	1.9800	2.1700	+14.815%	5	2,139	-7.834%
2026-07-01	1.6000	1.8900	1.5100	1.8900	+8.000%	42	2,139	+5.820%
2026-06-29	1.7500	1.7500	1.7500	1.7500	-12.500%	4	2,103	+14.286%
2026-06-25	2.0000	2.0000	2.0000	2.0000	+15.607%	4	2,103	0.000%
2026-06-23	1.7300	1.7300	1.7300	1.7300	-0.575%	3	2,099	+15.607%
2026-06-11	1.7500	1.7500	1.7400	1.7400	+18.367%	2	2,096	+14.943%
2026-06-05	1.0200	1.5000	1.0200	1.4700	+28.947%	9	2,095	+36.054%
2026-06-01	1.1400	1.1400	1.1400	1.1400	-0.870%	1	2,090	+75.439%
2026-05-29	0.9200	1.1500	0.9200	1.1500	+19.792%	16	2,091	+73.913%
2026-05-28	0.9600	0.9600	0.9600	0.9600	-4.000%	1	2,106	+108.333%
2026-05-27	0.9900	1.0000	0.9900	1.0000	-17.355%	11	2,106	+100.000%
2026-05-26	1.2100	1.2100	1.2100	1.2100	-10.370%	2	2,096	+65.289%
2026-05-21	1.4200	1.4200	1.3000	1.3500	-23.295%	7	2,096	+48.148%
2026-05-20	1.7600	1.7600	1.7600	1.7600	-10.204%	1	2,102	+13.636%
2026-05-19	1.9600	1.9600	1.9600	1.9600	+3.158%	8	2,112	+2.041%
2026-05-18	1.8600	1.9000	1.7000	1.9000	+6.145%	17	2,112	+5.263%
2026-05-15	1.8000	1.8000	1.7200	1.7900	-10.500%	22	2,112	+11.732%
2026-05-14	1.7800	2.0000	1.6800	2.0000	0.000%	8	2,132	0.000%
2026-05-13	2.1500	2.3000	2.0000	2.0000	-28.571%	1,080	1,106	0.000%
2026-05-12	2.7800	2.8100	2.7300	2.8000	+14.286%	14	1,106	-28.571%
2026-05-11	2.5800	2.7000	2.4400	2.4500	-11.871%	18	1,106	-18.367%
2026-05-08	2.8100	2.8100	2.7500	2.7800	+1.832%	5	1,108	-28.058%
2026-05-07	2.7300	2.7300	2.7300	2.7300	-6.186%	2	1,106	-26.740%
2026-05-06	2.8500	3.0000	2.8500	2.9100	+2.465%	15	1,106	-31.271%
2026-05-05	3.0000	3.0500	2.8000	2.8400	-19.088%	18	1,095	-29.577%
2026-05-04	3.5000	3.5400	3.5000	3.5100	+8.000%	8	1,085	-43.020%
2026-04-30	3.5000	3.5500	3.2500	3.2500	-15.144%	33	1,082	-38.462%
2026-04-29	3.9000	4.1500	3.8300	3.8300	+17.125%	49	1,053	-47.781%
2026-04-28	3.2000	3.2700	3.2000	3.2700	0.000%	11	1,008	-38.838%
2026-04-27	3.2000	3.2700	3.2000	3.2700	+1.869%	2	1,014	-38.838%
2026-04-24	3.1300	3.2100	3.1300	3.2100	+2.556%	2	1,013	-37.695%
2026-04-23	3.1300	3.1300	3.1300	3.1300	-7.122%	1	1,012	-36.102%
2026-04-21	3.2000	3.3700	3.0800	3.3700	-1.173%	12	1,011	-40.653%
2026-04-20	3.7900	3.8000	3.4100	3.4100	-3.944%	3	1,011	-41.349%
2026-04-17	3.5500	3.5500	3.5500	3.5500	-7.792%	1	1,009	-43.662%
2026-04-16	3.8500	3.8500	3.8500	3.8500	+0.522%	1	1,009	-48.052%
2026-04-14	3.7300	3.8300	3.7300	3.8300	0.000%	10	1,009	-47.781%
2026-04-13	3.8300	3.8300	3.8300	3.8300	-4.250%	2	1,009	-47.781%
2026-04-10	3.9800	4.0200	3.9400	4.0000	+1.266%	9	1,009	-50.000%
2026-04-08	3.9500	3.9500	3.9500	3.9500	+2.067%	1	1,012	-49.367%
2026-04-07	3.6300	4.1000	3.6300	3.8700	+7.500%	82	1,013	-48.320%
2026-04-06	3.4500	3.6000	3.4500	3.6000	+9.091%	32	958	-44.444%
2026-04-02	2.8300	3.3000	2.8300	3.3000	+4.101%	51	884	-39.394%
2026-03-30	3.1700	3.1700	3.1700	3.1700	+9.310%	2	884	-36.909%
2026-03-27	2.9300	2.9500	2.9000	2.9000	+13.725%	8	883	-31.034%
2026-03-26	2.5500	2.5500	2.4900	2.5500	+6.250%	12	878	-21.569%
2026-03-23	2.3900	2.4000	2.3100	2.4000	+13.744%	7	878	-16.667%
2026-03-20	2.1100	2.1100	2.1100	2.1100	+1.932%	2	877	-5.213%
2026-03-19	2.3200	2.3200	2.0700	2.0700	+0.976%	26	878	-3.382%
2026-03-17	2.0500	2.0500	2.0500	2.0500	0.000%	10	878	-2.439%
2026-03-16	2.0500	2.0500	2.0500	2.0500	-15.638%	1	878	-2.439%
2026-03-13	2.4300	2.4300	2.4300	2.4300	+5.195%	1	879	-17.695%
2026-03-12	2.4600	2.4600	2.3100	2.3100	+0.435%	22	879	-13.420%
2026-03-10	2.3000	2.3000	2.3000	2.3000	-17.857%	1	878	-13.043%
2026-03-09	2.8000	2.8000	2.8000	2.8000	+4.478%	1	878	-28.571%
2026-03-06	2.5500	2.6800	2.5500	2.6800	+7.631%	2	877	-25.373%
2026-03-05	2.4500	2.5000	2.4500	2.4900	+21.463%	9	876	-19.679%
2026-03-02	2.1000	2.1000	2.0500	2.0500	-13.866%	9	875	-2.439%
2026-02-27	2.3000	2.4000	2.2000	2.3800	+28.649%	5	880	-15.966%
2026-02-26	1.8600	1.8600	1.8500	1.8500	+8.824%	4	877	+8.108%
2026-02-25	1.7000	1.7000	1.7000	1.7000	-18.269%	4	873	+17.647%
2026-02-20	2.0400	2.0800	2.0400	2.0800	+4.523%	13	873	-3.846%
2026-02-12	1.9000	1.9900	1.9000	1.9900	-2.451%	2	876	+0.503%
2026-02-11	1.7300	2.0400	1.7300	2.0400	+27.500%	6	875	-1.961%
2026-02-10	1.7800	1.7800	1.5900	1.6000	+1.266%	22	881	+25.000%
2026-02-09	1.5800	1.5800	1.5800	1.5800	-4.819%	3	891	+26.582%
2026-02-06	1.8500	1.8500	1.6600	1.6600	-3.488%	35	891	+20.482%
2026-02-05	1.7000	1.7700	1.7000	1.7200	0.000%	8	867	+16.279%
2026-02-04	1.8800	2.0300	1.4500	1.7200	-45.397%	119	873	+16.279%
2026-02-03	3.5600	3.5600	3.1500	3.1500	+3.279%	8	929	-36.508%
2026-02-02	3.1400	3.1400	3.0500	3.0500	+1.329%	20	929	-34.426%
2026-01-30	3.4300	3.4300	3.0100	3.0100	-0.331%	17	929	-33.555%
2026-01-29	2.9400	3.0200	2.9400	3.0200	+13.962%	3	936	-33.775%
2026-01-28	2.5600	2.6500	2.5600	2.6500	+0.379%	13	933	-24.528%
2026-01-27	2.7500	2.7500	2.6400	2.6400	+3.937%	14	946	-24.242%
2026-01-26	2.8800	2.8800	2.5400	2.5400	-5.576%	5	952	-21.260%
2026-01-23	2.4600	2.6900	2.4600	2.6900	+4.264%	219	955	-25.651%
2026-01-22	3.1000	3.1000	2.5500	2.5800	-26.286%	408	969	-22.481%
2026-01-21	3.4000	3.5000	3.4000	3.5000	-1.685%	2	1,026	-42.857%
2026-01-20	3.3300	3.5600	3.1000	3.5600	+3.188%	15	1,026	-43.820%
2026-01-16	3.5700	3.5700	3.4500	3.4500	-3.090%	52	965	-42.029%
2026-01-15	3.2600	3.5600	3.2600	3.5600	+9.538%	53	965	-43.820%
2026-01-14	2.9400	3.2500	2.9400	3.2500	+0.309%	17	966	-38.462%
2026-01-13	3.2000	3.2400	3.2000	3.2400	+15.714%	10	949	-38.272%
2026-01-12	3.2500	3.2700	2.8000	2.8000	-20.000%	59	939	-28.571%
2026-01-09	3.2500	3.5000	3.2500	3.5000	+4.478%	17	896	-42.857%
2026-01-08	3.2700	3.4600	3.2700	3.3500	-5.899%	8	883	-40.299%
2026-01-07	3.5500	3.6000	3.5300	3.5600	+2.299%	6	880	-43.820%
2026-01-06	3.6500	3.6500	3.4800	3.4800	-7.200%	11	882	-42.529%
2026-01-05	3.7500	3.7500	3.7500	3.7500	-3.846%	1	886	-46.667%
2026-01-02	3.7800	4.0000	3.7200	3.9000	-6.475%	40	885	-48.718%
2025-12-31	4.1600	4.1800	4.1600	4.1700	+1.460%	7	881	-52.038%
2025-12-30	4.1300	4.1300	4.1100	4.1100	+3.266%	54	881	-51.338%
2025-12-29	4.2000	4.2000	3.9300	3.9800	+0.252%	14	835	-49.749%
2025-12-26	4.1000	4.1000	3.9700	3.9700	-6.588%	5	844	-49.622%
2025-12-24	4.2500	4.2500	4.2500	4.2500	+8.974%	200	643	-52.941%
2025-12-22	4.0300	4.0300	3.9000	3.9000	-7.143%	8	643	-48.718%
2025-12-18	4.2200	4.2200	4.0600	4.2000	-3.448%	42	649	-52.381%
2025-12-17	4.3500	4.3500	4.3500	4.3500	-1.806%	1	663	-54.023%
2025-12-16	4.3500	4.5000	4.3500	4.4300	-2.637%	27	664	-54.853%
2025-12-12	4.5500	4.5500	4.5500	4.5500	+2.941%	1	651	-56.044%
2025-12-11	4.4200	4.4200	4.4200	4.4200	-4.946%	2	650	-54.751%
2025-12-09	4.7500	4.7500	4.6000	4.6500	-1.483%	4	648	-56.989%
2025-12-08	4.8000	4.8000	4.7200	4.7200	+1.505%	5	647	-57.627%
2025-12-05	4.6500	4.6500	4.6500	4.6500	-3.527%	10	651	-56.989%
2025-12-04	4.8700	4.8800	4.8200	4.8200	-8.712%	6	661	-58.506%
2025-12-02	5.4300	5.4300	5.2800	5.2800	-3.119%	16	661	-62.121%
2025-12-01	5.4500	5.4500	5.4500	5.4500	-4.386%	2	661	-63.303%
2025-11-28	5.7000	5.7000	5.7000	5.7000	-1.213%	5	659	-64.912%
2025-11-26	5.7700	5.7700	5.7700	5.7700	-3.833%	3	661	-65.338%
2025-11-25	6.0000	6.0000	6.0000	6.0000	-4.000%	5	661	-66.667%
2025-11-24	6.2500	6.2500	6.2500	6.2500	+1.133%	5	656	-68.000%
2025-11-21	6.5500	6.6000	6.1500	6.1800	-0.643%	11	651	-67.638%
2025-11-19	6.1000	6.2200	6.1000	6.2200	+1.138%	5	646	-67.846%
2025-11-18	6.3000	6.3000	6.1500	6.1500	+4.770%	2	644	-67.480%
2025-11-17	5.9000	5.9000	5.7500	5.8700	+1.733%	13	644	-65.928%
2025-11-14	5.6800	5.7700	5.6800	5.7700	+0.523%	2	631	-65.338%
2025-11-13	5.2000	5.7400	5.2000	5.7400	+12.770%	29	633	-65.157%
2025-11-12	5.0600	5.0900	5.0600	5.0900	+0.792%	4	654	-60.707%
2025-11-11	5.0900	5.0900	4.9900	5.0500	+0.398%	8	652	-60.396%
2025-11-10	5.0300	5.0300	5.0300	5.0300	+0.600%	1	647	-60.239%
2025-11-05	5.0000	5.0000	5.0000	5.0000	-7.407%	16	647	-60.000%
2025-11-04	5.2900	5.5000	5.2900	5.4000	+0.935%	24	654	-62.963%
2025-11-03	5.2500	5.3500	5.2500	5.3500	+1.905%	53	592	-62.617%
2025-10-31	5.2500	5.2500	5.2500	5.2500	-0.943%	1	592	-61.905%
2025-10-30	5.3000	5.3000	5.2500	5.3000	+5.788%	35	591	-62.264%
2025-10-29	5.0000	5.0400	4.8000	5.0100	+19.286%	52	565	-60.080%
2025-10-28	4.2000	4.2000	4.2000	4.2000	-4.977%	1	519	-52.381%
2025-10-23	4.4200	4.4200	4.4000	4.4200	+1.609%	4	519	-54.751%
2025-10-22	3.9500	4.9500	3.9500	4.3500	+2.353%	18	519	-54.023%
2025-10-17	4.2500	4.2500	4.2500	4.2500	+3.659%	2	534	-52.941%
2025-10-15	3.8500	4.1400	3.8500	4.1000	-3.981%	6	536	-51.220%
2025-10-14	4.6700	4.6700	4.2500	4.2700	-10.482%	28	533	-53.162%
2025-10-10	4.2500	4.7700	4.2500	4.7700	+15.777%	19	555	-58.071%
2025-10-03	4.0500	4.1200	4.0500	4.1200	+1.229%	6	537	-51.456%
2025-10-01	4.0500	4.1000	4.0500	4.0700	-4.235%	7	542	-50.860%
2025-09-26	4.3700	4.3700	4.2500	4.2500	+0.711%	8	537	-52.941%
2025-09-25	4.2200	4.2200	4.2200	4.2200	+4.198%	4	537	-52.607%
2025-09-24	4.0500	4.0500	4.0500	4.0500	+8.000%	3	537	-50.617%
2025-09-23	3.7500	3.7500	3.7500	3.7500	-4.822%	10	540	-46.667%
2025-09-19	3.9400	3.9400	3.9400	3.9400	+2.338%	1	530	-49.239%
2025-09-18	4.0100	4.0100	3.5800	3.8500	+3.495%	25	530	-48.052%
2025-09-17	3.7200	3.7200	3.7200	3.7200	-9.268%	2	521	-46.237%
2025-09-15	4.3200	4.3200	4.1000	4.1000	+1.990%	17	523	-51.220%
2025-09-12	4.0800	4.0800	4.0000	4.0200	+3.077%	3	519	-50.249%
2025-09-11	3.9000	3.9000	3.9000	3.9000	0.000%	1	519	-48.718%
2025-09-10	4.0000	4.0000	3.9000	3.9000	-3.941%	3	518	-48.718%
2025-09-09	4.0600	4.0600	4.0600	4.0600	+1.500%	6	520	-50.739%
2025-09-08	3.8400	4.0000	3.8400	4.0000	+3.896%	4	515	-50.000%
2025-09-05	4.0100	4.0100	3.8200	3.8500	-10.465%	7	517	-48.052%
2025-09-04	4.3500	4.4000	4.3000	4.3000	+2.381%	13	518	-53.488%
2025-09-02	4.2000	4.2000	4.2000	4.2000	+2.439%	1	511	-52.381%
2025-08-29	4.1000	4.1000	4.1000	4.1000	+2.500%	12	498	-51.220%
2025-08-27	4.0000	4.0000	4.0000	4.0000	-0.498%	1	498	-50.000%
2025-08-26	3.8500	4.0200	3.8500	4.0200	-9.050%	6	496	-50.249%
2025-08-25	4.1800	4.4200	4.0000	4.4200	+4.000%	9	496	-54.751%
2025-08-22	4.3300	4.4400	4.0900	4.2500	-3.846%	29	487	-52.941%
2025-08-20	4.4200	4.4200	4.4200	4.4200	+2.791%	2	500	-54.751%
2025-08-19	4.2300	4.4200	4.2000	4.3000	-4.656%	36	502	-53.488%
2025-08-18	4.2000	4.5100	4.2000	4.5100	+6.118%	8	535	-55.654%
2025-08-15	5.2000	5.2000	4.2500	4.2500	-19.811%	35	530	-52.941%
2025-08-14	5.2500	5.4100	5.2500	5.3000	+12.766%	28	507	-62.264%
2025-08-13	4.9300	4.9300	4.7000	4.7000	-6.000%	3	510	-57.447%
2025-08-12	5.1100	5.1100	5.0000	5.0000	+9.890%	3	510	-60.000%
2025-08-11	4.9500	4.9500	4.5500	4.5500	-11.306%	11	510	-56.044%
2025-08-08	5.1600	5.1600	5.1300	5.1300	-2.286%	2	510	-61.014%
2025-08-07	5.4500	5.4500	5.2500	5.2500	-5.235%	22	508	-61.905%
2025-08-06	5.4700	5.5400	5.4700	5.5400	+5.725%	5	489	-63.899%
2025-08-04	5.2500	5.3200	5.1200	5.2400	-1.318%	7	484	-61.832%
2025-08-01	5.3100	5.3100	5.3100	5.3100	+8.367%	2	479	-62.335%
2025-07-31	5.0000	5.0000	4.9000	4.9000	+2.083%	6	481	-59.184%
2025-07-30	4.8500	4.8700	4.8000	4.8000	+3.226%	284	480	-58.333%
2025-07-29	4.5800	4.6500	4.5800	4.6500	+1.751%	2	209	-56.989%
2025-07-28	4.3800	4.5700	4.3500	4.5700	+5.057%	5	207	-56.236%
2025-07-25	4.5400	4.5400	4.3500	4.3500	-4.396%	6	206	-54.023%
2025-07-24	4.3000	4.5500	4.1500	4.5500	+9.639%	10	201	-56.044%
2025-07-23	3.6000	4.5600	3.6000	4.1500	+15.278%	121	191	-51.807%
2025-07-22	3.8300	3.8300	3.5700	3.6000	-10.000%	18	137	-44.444%
2025-07-18	4.0900	4.0900	4.0000	4.0000	-2.913%	11	136	-50.000%
2025-07-17	4.1900	4.1900	4.1200	4.1200	-0.242%	3	137	-51.456%
2025-07-16	4.1200	4.1300	4.1200	4.1300	+0.732%	2	134	-51.574%
2025-07-15	4.0000	4.1000	4.0000	4.1000	+2.500%	2	132	-51.220%
2025-07-14	4.0000	4.0000	4.0000	4.0000	-3.148%	6	131	-50.000%
2025-07-11	3.8400	4.1300	3.8400	4.1300	+4.822%	3	137	-51.574%
2025-07-10	3.9400	3.9400	3.9400	3.9400	+0.254%	1	135	-49.239%
2025-07-09	3.9300	3.9300	3.9300	3.9300	-6.429%	1	134	-49.109%
2025-07-08	4.2000	4.3100	4.2000	4.2000	-0.709%	10	135	-52.381%
2025-07-07	3.8200	4.2500	3.8200	4.2300	+5.750%	6	134	-52.719%
2025-07-03	4.0000	4.0000	4.0000	4.0000	-9.091%	4	139	-50.000%
2025-07-02	4.1000	4.4000	4.1000	4.4000	+1.149%	2	139	-54.545%
2025-07-01	4.2900	4.3500	4.2900	4.3500	-5.435%	5	140	-54.023%
2025-06-30	4.5000	4.7500	4.5000	4.6000	0.000%	13	143	-56.522%
2025-06-27	3.9200	4.6000	3.9200	4.6000	+7.728%	4	130	-56.522%
2025-06-26	4.4000	4.4000	4.1500	4.2700	-17.087%	8	127	-53.162%
2025-06-25	5.0000	5.2000	5.0000	5.1500	-5.678%	4	134	-61.165%
2025-06-24	5.5000	5.5000	5.3000	5.4600	+3.019%	13	133	-63.370%
2025-06-20	5.0000	5.3500	5.0000	5.3000	-2.752%	64	122	-62.264%
2025-06-18	5.4200	5.4500	5.4200	5.4500	+0.926%	20	102	-63.303%
2025-06-17	5.0000	5.9000	4.9200	5.4000	+47.541%	87	102	-62.963%
2025-06-11	3.6600	3.6600	3.6600	3.6600	-2.660%	10	35	-45.355%
2025-06-09	3.7600	3.7600	3.7600	3.7600	-13.164%	1	25	-46.809%
2025-06-06	4.3300	4.3300	4.3300	4.3300	+8.250%	2	26	-53.811%
2025-06-03	4.0000	4.0200	4.0000	4.0000	-0.990%	14	25	-50.000%
2025-05-30	4.6500	4.6500	4.0400	4.0400	-11.209%	6	28	-50.495%
2025-05-29	4.4500	4.5500	4.4500	4.5500	+4.839%	11	25	-56.044%
2025-05-23	4.7500	4.7500	4.3400	4.3400	-7.066%	8	16	-53.917%
2025-05-22	4.3500	4.7900	4.3500	4.6700	+43.252%	11	16	-57.173%
2025-05-21	3.3300	3.3300	3.2600	3.2600	+6.885%	2	13	-38.650%
2025-05-12	3.0500	3.0500	3.0500	3.0500	-18.667%	2	13	-34.426%
2025-04-30	3.6000	3.7500	3.6000	3.7500	+5.634%	4	11	-46.667%
2025-04-25	3.4100	3.5500	3.4100	3.5500	-5.333%	6	7	-43.662%
2025-04-23	3.5100	3.8000	3.5100	3.7500	+29.758%	7	10	-46.667%
2025-04-22	2.8900	2.8900	2.8900	2.8900	-1.365%	1	3	-30.796%
2025-04-17	2.9300	2.9300	2.9300	2.9300	0.000%	2	0	-31.741%