Dark

ENPH20270115P45
ENPH Jan 15 2027 45.00 Put (ENPH270115P00045000)
option OPRA

EOD

Jul 16, 2026

11.85+8.716%(+0.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	11.8500	11.8500	11.8500	11.8500	+8.716%	2	1,030	0.000%
2026-07-15	10.7200	10.9000	10.7200	10.9000	-3.369%	11	1,028	+8.716%
2026-07-13	11.2800	11.2800	11.2800	11.2800	+11.683%	1	1,017	+5.053%
2026-07-10	10.5500	10.6500	10.1000	10.1000	-14.407%	141	1,017	+17.327%
2026-07-07	11.8000	11.8000	11.8000	11.8000	+10.590%	1	1,132	+0.424%
2026-07-06	10.6700	10.6700	10.6700	10.6700	-11.818%	1	1,131	+11.059%
2026-07-02	10.6900	12.1000	10.6900	12.1000	+21.000%	4	1,131	-2.066%
2026-07-01	10.0000	10.0000	10.0000	10.0000	-4.306%	1	1,131	+18.500%
2026-06-29	10.5000	10.5500	10.3500	10.4500	+4.084%	10	1,131	+13.397%
2026-06-25	10.5000	10.6500	9.9000	10.0400	+0.400%	14	1,130	+18.028%
2026-06-24	9.5500	10.0000	9.4000	10.0000	0.000%	57	1,129	+18.500%
2026-06-23	9.3000	10.0000	9.2500	10.0000	+18.064%	7	1,078	+18.500%
2026-06-22	8.4700	8.4700	8.4700	8.4700	-5.679%	1	1,077	+39.906%
2026-06-18	9.1500	9.1500	8.7000	8.9800	-6.458%	28	1,060	+31.960%
2026-06-17	9.3200	9.6000	9.3100	9.6000	+4.918%	14	1,060	+23.438%
2026-06-16	9.1500	9.1500	9.1500	9.1500	+0.993%	1	1,060	+29.508%
2026-06-15	9.0600	9.0600	9.0600	9.0600	-4.632%	2	1,059	+30.795%
2026-06-11	9.4500	9.5000	9.4500	9.5000	-1.042%	7	1,057	+24.737%
2026-06-10	9.6000	9.6000	9.6000	9.6000	-4.478%	2	1,057	+23.438%
2026-06-09	8.4000	10.4800	8.4000	10.0500	+27.538%	32	1,057	+17.910%
2026-06-08	7.8800	7.8800	7.8800	7.8800	-2.596%	1	1,057	+50.381%
2026-06-05	7.7000	8.0900	7.7000	8.0900	+24.462%	8	1,058	+46.477%
2026-06-04	6.7500	6.7500	6.5000	6.5000	+1.562%	45	1,056	+82.308%
2026-06-03	6.2000	6.5500	6.1000	6.4000	+4.918%	55	1,057	+85.156%
2026-06-02	6.5500	6.6000	6.1000	6.1000	-10.294%	77	1,082	+94.262%
2026-06-01	7.2500	7.2500	6.8000	6.8000	+6.250%	104	1,082	+74.265%
2026-05-29	5.2900	6.4000	5.2900	6.4000	+8.475%	21	1,086	+85.156%
2026-05-28	5.8500	6.2500	5.7500	5.9000	+3.691%	51	1,090	+100.847%
2026-05-27	6.0500	6.0500	5.6900	5.6900	-11.094%	3	1,110	+108.260%
2026-05-26	6.5000	6.8000	6.2500	6.4000	-9.220%	68	1,109	+85.156%
2026-05-22	7.0000	7.4500	6.9300	7.0500	-4.730%	120	1,051	+68.085%
2026-05-21	8.3600	8.3600	7.3700	7.4000	-19.565%	34	1,026	+60.135%
2026-05-20	10.0000	10.0000	8.7500	9.2000	-11.538%	19	1,026	+28.804%
2026-05-19	10.7000	10.7000	10.4000	10.4000	+4.000%	5	949	+13.942%
2026-05-18	9.5000	10.0000	9.1400	10.0000	+12.867%	175	949	+18.500%
2026-05-15	9.5000	9.5000	8.8600	8.8600	-22.212%	11	949	+33.747%
2026-05-13	12.5000	12.5000	11.3900	11.3900	-27.452%	3	942	+4.039%
2026-05-04	15.7000	15.7000	15.7000	15.7000	-7.210%	3	944	-24.522%
2026-04-29	16.2500	16.9200	16.2500	16.9200	+13.786%	6	947	-29.965%
2026-04-28	14.6500	14.8700	14.6500	14.8700	+5.461%	4	947	-20.309%
2026-04-27	14.1000	14.1000	14.1000	14.1000	-8.620%	1	944	-15.957%
2026-04-21	15.4300	15.4300	15.4300	15.4300	-0.129%	10	934	-23.202%
2026-04-15	15.4500	15.4500	15.4500	15.4500	-6.703%	3	934	-23.301%
2026-04-09	16.5600	16.5600	16.5600	16.5600	-0.421%	10	933	-28.442%
2026-04-07	16.6300	16.6300	16.6300	16.6300	+21.921%	50	923	-28.743%
2026-03-27	13.5300	13.6400	13.5300	13.6400	+32.043%	8	923	-13.123%
2026-03-16	10.3300	10.3300	10.3300	10.3300	-8.987%	50	928	+14.714%
2026-03-12	12.2600	12.2600	11.3500	11.3500	+9.135%	13	928	+4.405%
2026-03-02	11.6000	11.6000	10.4000	10.4000	+14.917%	31	928	+13.942%
2026-02-24	9.1200	9.1200	9.0500	9.0500	-9.319%	7	928	+30.939%
2026-02-23	9.9800	9.9800	9.9800	9.9800	-1.675%	5	929	+18.737%
2026-02-20	10.3500	10.3500	10.1500	10.1500	-4.064%	4	925	+16.749%
2026-02-19	10.5800	10.5800	10.5800	10.5800	+2.718%	1	922	+12.004%
2026-02-17	10.3900	10.3900	10.3000	10.3000	-5.069%	2	922	+15.049%
2026-02-12	10.8500	10.8500	10.8500	10.8500	+26.604%	3	921	+9.217%
2026-02-10	8.5700	8.5700	8.5700	8.5700	-6.134%	1	921	+38.273%
2026-02-09	9.0000	9.3600	9.0000	9.1300	+2.584%	4	922	+29.792%
2026-02-06	9.2500	9.3500	8.9000	8.9000	-7.292%	172	919	+33.146%
2026-02-05	9.5000	9.6700	9.5000	9.6000	+13.609%	9	893	+23.438%
2026-02-04	9.0000	9.3000	8.3500	8.4500	-42.202%	38	899	+40.237%
2026-02-02	14.3000	14.6200	14.3000	14.6200	+4.057%	12	921	-18.947%
2026-01-30	14.0500	14.0500	14.0500	14.0500	+2.705%	1	931	-15.658%
2026-01-29	13.8500	13.8500	13.6000	13.6800	+9.440%	15	931	-13.377%
2026-01-23	12.0100	12.5500	12.0100	12.5000	+0.806%	29	938	-5.200%
2026-01-22	13.2600	13.2600	12.3700	12.4000	-16.779%	3	913	-4.435%
2026-01-16	14.9500	14.9500	14.8000	14.9000	+4.930%	272	868	-20.470%
2026-01-14	14.1500	14.3000	14.1500	14.2000	-2.001%	105	868	-16.549%
2026-01-13	14.4900	14.4900	14.4900	14.4900	-3.336%	20	851	-18.219%
2026-01-07	14.9900	14.9900	14.9900	14.9900	-0.133%	4	868	-20.947%
2026-01-06	15.0100	15.0100	15.0100	15.0100	-4.698%	3	872	-21.053%
2026-01-02	15.7500	15.7500	15.7500	15.7500	-6.250%	10	869	-24.762%
2025-12-31	16.8000	16.8000	16.8000	16.8000	+2.190%	1	870	-29.464%
2025-12-30	16.2800	16.4400	16.2800	16.4400	+4.051%	7	870	-27.920%
2025-12-22	15.8000	15.8000	15.8000	15.8000	-16.667%	1	871	-25.000%
2025-12-01	19.2100	19.2100	18.9600	18.9600	-0.211%	5	870	-37.500%
2025-11-28	19.0000	19.0000	19.0000	19.0000	-4.282%	2	873	-37.632%
2025-11-26	19.8500	19.8500	19.8500	19.8500	-4.796%	4	871	-40.302%
2025-11-25	20.8500	20.8500	20.8500	20.8500	+9.277%	6	871	-43.165%
2025-11-13	19.0500	19.4000	19.0000	19.0800	+5.706%	69	865	-37.893%
2025-11-11	17.6500	18.0500	17.6500	18.0500	+4.035%	15	861	-34.349%
2025-11-10	17.4000	17.4000	17.3500	17.3500	-6.720%	6	865	-31.700%
2025-11-07	18.5800	18.6000	18.5500	18.6000	+3.219%	5	863	-36.290%
2025-11-06	17.7300	18.0200	17.7300	18.0200	+2.678%	2	859	-34.240%
2025-11-05	17.4200	17.5500	17.4200	17.5500	-12.250%	20	858	-32.479%
2025-11-04	18.3000	20.0000	18.3000	20.0000	+7.066%	21	878	-40.750%
2025-11-03	18.4200	18.6800	18.4200	18.6800	+0.973%	11	880	-36.563%
2025-10-31	18.5000	18.5000	18.5000	18.5000	+5.714%	1	880	-35.946%
2025-10-29	17.5000	17.5000	17.5000	17.5000	+11.041%	20	880	-32.286%
2025-10-22	15.7600	15.7600	15.7600	15.7600	+9.521%	2	860	-24.810%
2025-10-20	14.3900	14.3900	14.3900	14.3900	-7.638%	1	872	-17.651%
2025-10-03	15.5800	15.5800	15.5800	15.5800	+4.214%	2	873	-23.941%
2025-10-02	15.0700	15.0700	14.8700	14.9500	-3.859%	4	875	-20.736%
2025-09-26	15.5000	15.5500	15.5000	15.5500	+1.967%	14	875	-23.794%
2025-09-25	15.3000	15.3000	15.2500	15.2500	+8.003%	25	875	-22.295%
2025-09-18	14.1200	14.1200	14.1200	14.1200	-2.955%	5	877	-16.076%
2025-09-17	14.1000	14.5500	13.9000	14.5500	+3.559%	36	882	-18.557%
2025-09-16	14.1500	14.1500	14.0500	14.0500	-4.096%	25	877	-15.658%
2025-09-15	14.5400	15.2000	14.4200	14.6500	0.000%	5	876	-19.113%
2025-09-03	14.7400	14.7500	14.6500	14.6500	-0.136%	3	874	-19.113%
2025-08-27	14.7700	14.7700	14.5600	14.6700	+2.587%	4	874	-19.223%
2025-08-26	14.3000	14.3000	14.3000	14.3000	-6.291%	1	875	-17.133%
2025-08-22	15.4900	15.5500	15.2600	15.2600	-6.092%	8	875	-22.346%
2025-08-21	16.2100	16.2500	16.2100	16.2500	+4.771%	4	881	-27.077%
2025-08-19	14.9900	15.5100	14.9900	15.5100	-12.570%	8	877	-23.598%
2025-08-14	17.7400	17.7400	17.7400	17.7400	+6.228%	12	875	-33.202%
2025-08-13	16.9600	16.9600	16.7000	16.7000	-0.772%	5	887	-29.042%
2025-08-12	16.9500	16.9600	16.7700	16.8300	-4.375%	12	888	-29.590%
2025-08-08	17.6000	17.6000	17.6000	17.6000	+0.514%	1	888	-32.670%
2025-08-07	17.9700	18.0700	17.4600	17.5100	-4.317%	16	889	-32.324%
2025-08-06	18.3000	18.3000	18.3000	18.3000	+4.571%	1	889	-35.246%
2025-08-04	17.5700	17.5700	17.5000	17.5000	-2.670%	2	888	-32.286%
2025-08-01	17.9800	17.9800	17.9800	17.9800	+9.634%	1	889	-34.093%
2025-07-31	16.8600	16.8600	16.4000	16.4000	+1.990%	6	888	-27.744%
2025-07-30	16.7500	16.8100	16.0800	16.0800	+3.077%	13	888	-26.306%
2025-07-28	15.5000	15.6000	15.5000	15.6000	+0.322%	2	882	-24.038%
2025-07-24	15.4000	15.5500	15.4000	15.5500	+7.241%	7	881	-23.794%
2025-07-16	14.7000	14.7000	14.5000	14.5000	+2.473%	2	880	-18.276%
2025-07-15	14.1500	14.1500	14.1500	14.1500	+3.663%	21	879	-16.254%
2025-07-14	13.5500	13.8500	13.5500	13.6500	+2.632%	254	884	-13.187%
2025-07-10	13.6900	13.6900	13.3000	13.3000	-2.564%	3	636	-10.902%
2025-07-09	13.9500	13.9500	13.6500	13.6500	-5.340%	2	637	-13.187%
2025-07-08	14.6100	14.6100	14.4200	14.4200	+4.116%	3	639	-17.822%
2025-07-03	13.7000	13.8500	13.7000	13.8500	-2.807%	5	639	-14.440%
2025-07-01	14.2500	14.2500	14.2500	14.2500	-1.724%	10	639	-16.842%
2025-06-30	15.3300	15.3300	14.5000	14.5000	-3.654%	2	639	-18.276%
2025-06-27	14.7400	15.0500	14.7400	15.0500	-10.256%	2	640	-21.262%
2025-06-24	16.1000	16.7700	16.1000	16.7700	-1.062%	7	638	-29.338%
2025-06-23	16.8000	17.6000	16.8000	16.9500	-0.935%	50	631	-30.088%
2025-06-20	17.1100	17.1100	17.1100	17.1100	+2.455%	2	675	-30.742%
2025-06-18	16.7000	16.7000	16.7000	16.7000	-3.020%	7	668	-29.042%
2025-06-17	15.5000	18.1800	15.5000	17.2200	+32.666%	11	668	-31.185%
2025-06-16	12.5700	12.9800	12.5700	12.9800	-1.667%	2	663	-8.706%
2025-06-13	13.2000	13.2000	13.2000	13.2000	+2.009%	2	664	-10.227%
2025-06-12	12.9400	12.9400	12.9400	12.9400	-2.707%	4	663	-8.423%
2025-06-10	12.8500	13.3000	12.8500	13.3000	-2.564%	17	659	-10.902%
2025-06-09	13.5000	13.7000	13.4500	13.6500	-7.583%	16	659	-13.187%
2025-06-05	14.7700	14.7700	14.7700	14.7700	+5.199%	1	666	-19.770%
2025-06-03	14.0400	14.0400	14.0400	14.0400	-0.917%	1	666	-15.598%
2025-06-02	14.1700	14.1700	14.1700	14.1700	-1.392%	2	665	-16.373%
2025-05-28	14.7500	14.7500	14.3700	14.3700	+0.490%	5	667	-17.537%
2025-05-27	14.3000	14.3000	14.3000	14.3000	-5.298%	1	664	-17.133%
2025-05-23	15.0000	15.1000	15.0000	15.1000	-3.822%	42	642	-21.523%
2025-05-22	15.0600	15.7000	14.4600	15.7000	+31.052%	49	642	-24.522%
2025-05-21	12.0500	12.0500	11.7500	11.9800	+0.672%	107	638	-1.085%
2025-05-14	11.8500	11.9000	11.8500	11.9000	-7.393%	4	637	-0.420%
2025-05-13	12.4200	12.8500	12.4200	12.8500	+17.890%	5	634	-7.782%
2025-05-12	11.3600	11.3600	10.9000	10.9000	-10.802%	14	629	+8.716%
2025-05-08	12.2200	12.2200	12.2200	12.2200	-7.072%	1	623	-3.028%
2025-05-05	13.1800	13.1800	13.1500	13.1500	+6.478%	3	624	-9.886%
2025-05-02	12.3500	12.3500	12.3500	12.3500	-3.666%	2	625	-4.049%
2025-05-01	12.9000	13.0000	12.8200	12.8200	-1.762%	10	624	-7.566%
2025-04-30	12.9600	13.0500	12.8500	13.0500	+11.729%	19	620	-9.195%
2025-04-29	12.2000	12.2000	11.6800	11.6800	-5.195%	21	616	+1.455%
2025-04-28	12.1800	12.3200	12.1800	12.3200	+1.399%	14	615	-3.815%
2025-04-25	12.2900	12.2900	12.1200	12.1500	-5.447%	46	603	-2.469%
2025-04-24	12.3500	12.8500	12.3000	12.8500	-0.772%	23	580	-7.782%
2025-04-23	12.0000	13.0500	12.0000	12.9500	+10.968%	38	558	-8.494%
2025-04-21	10.8800	11.6700	10.8800	11.6700	-7.674%	9	532	+1.542%
2025-04-11	12.6400	12.6400	12.6400	12.6400	+1.853%	2	537	-6.250%
2025-04-10	11.8300	12.4100	11.8300	12.4100	+1.306%	5	537	-4.512%
2025-04-09	12.0900	12.6500	12.0900	12.2500	+3.376%	23	540	-3.265%
2025-04-08	12.0500	12.0500	11.8500	11.8500	+12.322%	4	524	0.000%
2025-04-07	11.3200	11.3200	10.5500	10.5500	-4.525%	4	524	+12.322%
2025-04-04	10.7400	11.0500	10.1000	11.0500	+12.755%	16	528	+7.240%
2025-04-03	9.7700	9.8000	9.7700	9.8000	+8.889%	7	531	+20.918%
2025-04-01	8.7500	9.0000	8.7500	9.0000	+1.124%	3	524	+31.667%
2025-03-27	8.6800	8.9000	8.6800	8.9000	-3.261%	6	527	+33.146%
2025-03-26	9.0500	9.2200	9.0500	9.2000	-4.860%	4	529	+28.804%
2025-03-17	9.6700	9.6700	9.6700	9.6700	-1.427%	1	525	+22.544%
2025-03-14	9.5800	9.8100	9.5800	9.8100	-2.871%	62	526	+20.795%
2025-03-12	9.9200	10.1000	9.9200	10.1000	+12.598%	2	517	+17.327%
2025-03-10	9.6300	9.6300	8.9700	8.9700	-9.026%	4	515	+32.107%
2025-03-07	9.8600	9.8600	9.8600	9.8600	-9.458%	2	517	+20.183%
2025-03-04	11.4200	11.4200	10.8900	10.8900	-5.304%	7	517	+8.815%
2025-03-03	10.5000	11.5100	10.5000	11.5000	+15.811%	39	518	+3.043%
2025-02-28	9.9300	9.9300	9.9300	9.9300	+13.486%	2	483	+19.335%
2025-02-27	8.7500	8.7500	8.7500	8.7500	+3.796%	1	483	+35.429%
2025-02-26	8.2500	8.4500	8.2500	8.4300	+0.958%	288	482	+40.569%
2025-02-19	8.3500	8.3500	8.3500	8.3500	-3.132%	4	202	+41.916%
2025-02-18	8.6200	8.6200	8.6200	8.6200	-5.275%	1	202	+37.471%
2025-02-13	9.1000	9.1000	9.1000	9.1000	-5.699%	3	203	+30.220%
2025-02-12	9.6500	9.6500	9.6500	9.6500	+2.116%	1	202	+22.798%
2025-02-11	9.4500	9.4500	9.4500	9.4500	+2.162%	2	203	+25.397%
2025-02-07	9.3000	9.4100	9.2500	9.2500	+5.114%	6	205	+28.108%
2025-02-06	9.3700	9.3700	8.8000	8.8000	-2.222%	20	203	+34.659%
2025-02-05	9.0000	9.0000	9.0000	9.0000	-5.956%	1	198	+31.667%
2025-02-03	10.1200	10.1200	9.5700	9.5700	-3.722%	4	197	+23.824%
2025-01-27	9.9400	9.9400	9.9400	9.9400	+1.222%	1	197	+19.215%
2025-01-24	9.8200	9.8200	9.6000	9.8200	+0.718%	24	196	+20.672%
2025-01-23	10.4900	10.4900	9.7500	9.7500	-2.985%	5	193	+21.538%
2025-01-22	10.0500	10.0500	10.0500	10.0500	-0.495%	1	192	+17.910%
2025-01-21	9.5000	10.1000	9.5000	10.1000	+0.498%	17	177	+17.327%
2025-01-16	10.0500	10.0500	10.0500	10.0500	-1.180%	1	177	+17.910%
2025-01-13	10.1700	10.1700	10.1700	10.1700	+12.376%	2	177	+16.519%
2025-01-03	9.0500	9.0500	9.0500	9.0500	+0.556%	2	179	+30.939%
2024-12-27	9.0000	9.0000	9.0000	9.0000	-2.703%	2	178	+31.667%
2024-12-16	9.2500	9.2500	9.2500	9.2500	+2.778%	1	176	+28.108%
2024-12-09	9.0000	9.0000	9.0000	9.0000	-5.462%	1	176	+31.667%
2024-11-29	9.5200	9.5200	9.5200	9.5200	-3.741%	2	177	+24.475%
2024-11-27	9.1100	9.8900	9.1100	9.8900	-1.592%	10	179	+19.818%
2024-11-25	10.1700	10.1900	10.0500	10.0500	-11.454%	17	179	+17.910%
2024-11-21	11.1500	11.4200	11.1500	11.3500	+2.715%	153	162	+4.405%
2024-11-19	11.2000	11.2000	11.0500	11.0500	-0.090%	154	313	+7.240%
2024-11-18	11.2000	11.2500	11.0600	11.0600	-4.076%	12	161	+7.143%
2024-11-15	11.5300	11.5300	11.5300	11.5300	+5.297%	2	151	+2.775%
2024-11-13	11.1800	11.2100	10.9500	10.9500	-0.905%	6	150	+8.219%
2024-11-12	10.3500	11.0500	9.1600	11.0500	+8.867%	19	144	+7.240%
2024-11-11	9.3000	10.1500	9.1600	10.1500	+12.653%	111	126	+16.749%
2024-11-08	8.0900	9.0500	7.9000	9.0100	+12.344%	36	22	+31.521%
2024-11-07	8.0200	8.0200	8.0200	8.0200	+5.388%	1	8	+47.756%
2024-11-06	8.0000	8.0000	7.6100	7.6100	+24.754%	6	7	+55.716%
2024-11-05	6.1000	6.1000	6.1000	6.1000	0.000%	1	1	+94.262%