Dark

ENPH20270115P55
ENPH Jan 15 2027 55.00 Put (ENPH270115P00055000)
option OPRA

EOD

Sep 2, 2026

20.30+4.531%(+0.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	20.3000	20.3000	20.3000	20.3000	+4.531%	1	1,516	0.000%
2026-08-31	19.4700	19.4700	19.4200	19.4200	+8.735%	20	1,515	+4.531%
2026-08-21	17.8600	17.8600	17.8600	17.8600	-5.503%	2	1,495	+13.662%
2026-08-20	18.9000	18.9000	18.9000	18.9000	+10.204%	4	1,497	+7.407%
2026-08-14	17.1500	17.1500	17.1500	17.1500	-3.706%	3	1,501	+18.367%
2026-08-13	17.8100	17.8100	17.8100	17.8100	+2.356%	16	1,498	+13.981%
2026-08-12	17.3500	17.4000	17.3500	17.4000	-15.779%	30	1,482	+16.667%
2026-07-29	20.6600	20.6600	20.6600	20.6600	-2.317%	1	1,482	-1.742%
2026-07-24	21.1500	21.1500	21.1500	21.1500	+7.089%	1	1,483	-4.019%
2026-07-21	19.7500	19.7500	19.7500	19.7500	+10.397%	1	1,483	+2.785%
2026-07-15	17.3900	17.8900	17.3900	17.8900	-3.297%	2	1,482	+13.471%
2026-07-13	18.5000	18.5000	18.5000	18.5000	+5.413%	12	1,483	+9.730%
2026-07-10	17.5500	17.5500	17.5500	17.5500	+1.445%	1	1,471	+15.670%
2026-07-09	17.3000	17.3000	17.3000	17.3000	-6.233%	1	1,471	+17.341%
2026-07-06	18.4500	18.4500	18.4500	18.4500	-1.600%	1	1,470	+10.027%
2026-07-02	18.7500	18.7500	18.7500	18.7500	+17.188%	1	1,468	+8.267%
2026-07-01	15.7500	16.0000	15.7000	16.0000	+0.629%	5	1,468	+26.875%
2026-06-30	15.9000	15.9000	15.9000	15.9000	-4.390%	2	1,469	+27.673%
2026-06-29	16.4500	16.7000	16.4500	16.6300	+2.338%	3	1,469	+22.069%
2026-06-26	16.2500	16.2500	16.2500	16.2500	-10.221%	1	1,468	+24.923%
2026-06-25	18.1000	18.1000	18.1000	18.1000	+11.248%	3	1,469	+12.155%
2026-06-24	16.2000	16.2700	16.2000	16.2700	+14.577%	21	1,472	+24.770%
2026-06-22	14.1500	14.2000	14.1500	14.2000	-4.377%	3	1,471	+42.958%
2026-06-16	15.0000	15.0000	14.8500	14.8500	+2.062%	26	1,471	+36.700%
2026-06-15	14.8500	14.8500	14.5500	14.5500	+1.042%	2	1,473	+39.519%
2026-06-12	14.1500	14.5500	14.1500	14.4000	-5.263%	5	1,472	+40.972%
2026-06-09	14.5000	15.2000	14.3500	15.2000	+13.772%	9	1,476	+33.553%
2026-06-08	13.3400	13.3600	13.3400	13.3600	-1.329%	18	1,471	+51.946%
2026-06-05	12.3200	13.5400	12.3200	13.5400	+28.585%	15	1,453	+49.926%
2026-06-04	11.4000	11.5000	10.5300	10.5300	-3.836%	7	1,452	+92.783%
2026-06-03	10.4500	11.2000	10.4500	10.9500	+4.286%	22	1,450	+85.388%
2026-06-02	11.2000	11.4000	10.4500	10.5000	-11.765%	44	1,446	+93.333%
2026-06-01	12.1500	12.1500	11.7500	11.9000	+12.796%	26	1,411	+70.588%
2026-05-29	10.3500	10.8500	10.3500	10.5500	+3.431%	34	1,416	+92.417%
2026-05-28	10.7500	10.7500	10.2000	10.2000	-0.488%	4	1,414	+99.020%
2026-05-27	10.3500	10.5500	10.0000	10.2500	-8.482%	38	1,410	+98.049%
2026-05-26	11.4500	11.9000	10.9000	11.2000	-8.197%	31	1,405	+81.250%
2026-05-22	12.0100	12.2000	11.8300	12.2000	-3.175%	65	1,425	+66.393%
2026-05-21	13.3200	13.5000	12.6000	12.6000	-16.279%	6	1,426	+61.111%
2026-05-20	15.1400	15.1400	14.5500	15.0500	-10.682%	5	1,426	+34.884%
2026-05-19	17.0500	17.0500	16.8500	16.8500	+10.131%	18	1,407	+20.475%
2026-05-18	15.1500	15.3000	15.1500	15.3000	+0.990%	25	1,407	+32.680%
2026-05-15	15.1500	15.1500	15.1500	15.1500	-3.871%	15	1,407	+33.993%
2026-05-14	15.7600	15.7600	15.7600	15.7600	-12.444%	1	1,407	+28.807%
2026-05-13	18.0000	18.0000	18.0000	18.0000	-18.367%	1	1,407	+12.778%
2026-05-08	22.0500	22.0500	22.0500	22.0500	-15.517%	1	1,407	-7.937%
2026-04-29	25.1900	26.1000	24.9400	26.1000	+5.455%	5	1,408	-22.222%
2026-04-16	24.7500	24.7500	24.7500	24.7500	-1.079%	1	1,412	-17.980%
2026-04-07	25.0300	25.0300	25.0200	25.0200	+16.752%	5	1,411	-18.865%
2026-03-30	21.5500	21.5500	21.4300	21.4300	+1.660%	7	1,416	-5.273%
2026-03-27	21.0700	21.0800	21.0700	21.0800	+11.006%	10	1,422	-3.700%
2026-03-26	18.9900	18.9900	18.9900	18.9900	-0.053%	5	1,427	+6.898%
2026-03-24	19.0000	19.0000	19.0000	19.0000	+13.772%	1	1,427	+6.842%
2026-03-16	16.7000	16.7000	16.7000	16.7000	-2.624%	3	1,428	+21.557%
2026-03-13	17.1500	17.1500	17.1500	17.1500	+19.263%	1	1,428	+18.367%
2026-02-25	14.6500	14.6500	14.3800	14.3800	-13.892%	16	1,427	+41.168%
2026-02-17	17.0000	17.0000	16.7000	16.7000	-6.180%	2	1,427	+21.557%
2026-02-12	17.3400	17.8000	17.3400	17.8000	+25.088%	2	1,429	+14.045%
2026-02-10	14.4000	14.4000	14.2300	14.2300	-5.197%	4	1,428	+42.656%
2026-02-06	15.0100	15.0100	15.0100	15.0100	-4.577%	3	1,426	+35.243%
2026-02-05	15.7300	15.7300	15.7300	15.7300	+7.888%	3	1,429	+29.053%
2026-02-04	14.4300	15.2000	14.3000	14.5800	-26.917%	15	1,428	+39.232%
2026-01-27	19.9100	19.9500	19.9100	19.9500	-1.773%	5	1,432	+1.754%
2026-01-22	20.3100	20.3100	20.3100	20.3100	-4.558%	1	1,432	-0.049%
2026-01-12	21.2800	21.2800	21.2800	21.2800	-12.247%	1	1,431	-4.605%
2026-01-02	24.2500	24.2500	24.2500	24.2500	+1.253%	1	1,432	-16.289%
2025-12-29	23.9500	23.9500	23.9500	23.9500	-3.427%	10	1,431	-15.240%
2025-12-16	24.8000	24.8000	24.8000	24.8000	-5.596%	1	1,441	-18.145%
2025-12-04	26.5000	26.5000	26.2700	26.2700	-4.019%	2	1,440	-22.726%
2025-12-01	27.3700	27.3700	27.3700	27.3700	-0.653%	1	1,442	-25.831%
2025-11-26	27.5500	27.5500	27.5500	27.5500	-5.973%	1	1,444	-26.316%
2025-11-24	29.3000	29.3000	29.3000	29.3000	+1.736%	4	1,444	-30.717%
2025-11-20	28.5200	28.8000	28.5200	28.8000	+9.091%	3	1,444	-29.514%
2025-10-31	26.5500	26.5500	26.4000	26.4000	-0.377%	12	1,447	-23.106%
2025-10-30	26.5500	26.5500	26.5000	26.5000	+4.085%	6	1,436	-23.396%
2025-10-29	25.2400	25.4600	25.2400	25.4600	+11.422%	2	1,430	-20.267%
2025-10-24	22.8500	22.8500	22.8500	22.8500	-4.193%	1	1,431	-11.160%
2025-10-23	23.6900	23.8500	23.6900	23.8500	+8.163%	2	1,430	-14.885%
2025-10-15	22.0500	22.0500	22.0500	22.0500	-10.873%	13	1,430	-7.937%
2025-10-10	24.7300	24.7400	24.7300	24.7400	+13.643%	2	1,430	-17.947%
2025-10-09	21.7700	21.7700	21.7700	21.7700	-3.115%	1	1,428	-6.752%
2025-10-03	21.3200	22.4700	21.3200	22.4700	-0.795%	3	1,429	-9.657%
2025-10-01	22.9500	22.9500	22.6500	22.6500	+2.257%	29	1,427	-10.375%
2025-09-23	21.2000	22.1500	21.2000	22.1500	+0.454%	2	1,418	-8.352%
2025-09-17	21.6500	22.0500	21.6500	22.0500	+2.368%	2	1,418	-7.937%
2025-09-15	22.0100	22.2500	21.5400	21.5400	-2.091%	23	1,417	-5.757%
2025-09-12	22.0000	22.0000	22.0000	22.0000	+0.917%	10	1,398	-7.727%
2025-09-11	21.8000	21.8000	21.8000	21.8000	+1.395%	1	1,398	-6.881%
2025-09-05	21.9500	21.9500	21.5000	21.5000	-2.715%	2	1,398	-5.581%
2025-08-29	22.3300	22.3300	22.1000	22.1000	+0.045%	26	1,386	-8.145%
2025-08-28	22.0900	22.0900	22.0900	22.0900	+1.330%	1	1,386	-8.103%
2025-08-25	21.8000	21.8000	21.8000	21.8000	-5.011%	1	1,387	-6.881%
2025-08-22	22.9500	22.9500	22.9500	22.9500	-1.163%	1	1,388	-11.547%
2025-08-21	23.2200	23.2200	23.2200	23.2200	-13.196%	1	1,388	-12.575%
2025-08-06	26.1500	26.7500	26.1500	26.7500	+10.674%	26	1,388	-24.112%
2025-07-30	24.4000	24.5700	24.1700	24.1700	+0.708%	704	1,362	-16.012%
2025-07-29	24.0000	24.0000	24.0000	24.0000	+7.431%	1	1,358	-15.417%
2025-07-24	22.7100	22.7100	22.2300	22.3400	-1.063%	23	1,357	-9.132%
2025-07-23	22.5500	22.5800	22.2400	22.5800	+7.268%	6	1,360	-10.097%
2025-07-21	20.7700	21.0500	20.6100	21.0500	+5.514%	37	1,359	-3.563%
2025-07-15	19.9500	19.9500	19.9500	19.9500	-2.920%	1	1,382	+1.754%
2025-07-11	20.5500	20.5500	20.5500	20.5500	-3.066%	200	1,381	-1.217%
2025-07-08	21.2000	21.2000	21.2000	21.2000	+7.614%	1	1,381	-4.245%
2025-07-03	19.7000	19.7000	19.7000	19.7000	-4.229%	3	1,380	+3.046%
2025-07-02	20.5700	20.5700	20.5700	20.5700	-2.048%	10	1,380	-1.313%
2025-07-01	21.0000	21.0000	21.0000	21.0000	-3.448%	13	1,380	-3.333%
2025-06-30	22.1000	22.1000	21.7500	21.7500	-0.911%	13	1,367	-6.667%
2025-06-27	21.2000	21.9500	21.2000	21.9500	+7.862%	250	1,354	-7.517%
2025-06-26	20.3500	20.3500	20.3500	20.3500	-12.997%	1	1,104	-0.246%
2025-06-24	23.3900	23.3900	23.3900	23.3900	-4.531%	2	1,103	-13.211%
2025-06-17	24.5000	24.5000	24.5000	24.5000	+28.272%	1	1,101	-17.143%
2025-06-10	19.1000	19.1000	19.1000	19.1000	-3.778%	1	1,101	+6.283%
2025-06-09	19.9500	19.9500	19.8500	19.8500	-5.024%	4	1,101	+2.267%
2025-06-02	20.9000	20.9000	20.9000	20.9000	-1.601%	1	1,099	-2.871%
2025-05-27	21.2400	21.2400	21.2400	21.2400	-6.225%	1	1,098	-4.426%
2025-05-22	22.3700	22.6500	21.8500	22.6500	+34.821%	21	1,099	-10.375%
2025-05-16	16.8000	16.8000	16.8000	16.8000	-6.407%	2	1,095	+20.833%
2025-05-14	18.4100	18.4100	17.9500	17.9500	-4.216%	12	1,096	+13.092%
2025-05-13	18.7400	18.7400	18.7400	18.7400	+11.681%	1	1,091	+8.324%
2025-05-12	15.5000	17.1300	15.5000	16.7800	-1.178%	3	1,090	+20.977%
2025-05-09	17.6100	17.6100	16.9800	16.9800	-1.622%	10	1,089	+19.552%
2025-05-08	17.4500	17.4500	16.7500	17.2600	-3.898%	17	1,089	+17.613%
2025-05-02	17.9600	17.9600	17.9600	17.9600	-2.338%	2	1,073	+13.029%
2025-04-28	18.0100	18.3900	18.0100	18.3900	+0.163%	11	1,072	+10.386%
2025-04-25	18.9900	18.9900	18.3600	18.3600	-0.864%	6	1,082	+10.566%
2025-04-24	18.5200	18.5200	18.5200	18.5200	-3.087%	1	1,083	+9.611%
2025-04-23	17.6900	19.3200	17.6900	19.1100	+14.844%	8	1,082	+6.227%
2025-04-22	16.6400	16.6400	16.6400	16.6400	-2.405%	1	1,083	+21.995%
2025-04-21	17.1000	17.1000	17.0500	17.0500	+4.601%	2	1,083	+19.062%
2025-04-14	16.3000	16.3000	16.3000	16.3000	-12.788%	2	1,083	+24.540%
2025-04-09	18.6900	18.6900	18.6900	18.6900	-2.147%	20	1,082	+8.614%
2025-04-08	17.8400	19.1000	17.8400	19.1000	+16.039%	2	1,062	+6.283%
2025-04-07	16.1600	17.0400	16.1600	16.4600	+1.920%	5	1,063	+23.329%
2025-04-04	16.9900	16.9900	15.8000	16.1500	+7.309%	54	1,062	+25.697%
2025-04-03	14.1300	15.0700	14.1300	15.0500	+12.734%	8	1,074	+34.884%
2025-04-02	13.3500	13.3500	13.3500	13.3500	-2.697%	2	1,081	+52.060%
2025-04-01	13.7200	13.7200	13.7200	13.7200	-5.249%	1	1,079	+47.959%
2025-03-31	14.4800	14.4800	14.4800	14.4800	+7.899%	1	1,080	+40.193%
2025-03-28	13.4200	13.4200	13.4200	13.4200	-1.685%	2	1,081	+51.267%
2025-03-27	13.6500	13.6500	13.6500	13.6500	+1.111%	1	1,081	+48.718%
2025-03-17	14.7000	14.7000	13.5000	13.5000	-12.109%	12	1,081	+50.370%
2025-03-13	15.2900	15.3600	15.2900	15.3600	+3.434%	11	1,079	+32.161%
2025-03-12	14.8500	14.8500	14.8500	14.8500	+5.245%	1	1,079	+36.700%
2025-03-10	13.2600	14.1100	13.2600	14.1100	-4.919%	7	1,078	+43.870%
2025-03-07	14.9600	14.9600	14.8300	14.8400	-4.689%	6	1,082	+36.792%
2025-03-04	17.1500	17.1500	15.5700	15.5700	-6.934%	22	1,081	+30.379%
2025-03-03	15.9500	16.7300	15.9500	16.7300	+11.089%	17	1,068	+21.339%
2025-02-28	15.0600	15.0600	15.0600	15.0600	+13.233%	2	1,061	+34.794%
2025-02-20	13.3000	13.3000	13.3000	13.3000	+1.141%	1	1,061	+52.632%
2025-02-19	13.1500	13.1500	13.1500	13.1500	-5.054%	1	1,060	+54.373%
2025-02-14	13.8500	13.8500	13.8500	13.8500	-5.332%	2	1,061	+46.570%
2025-02-13	14.6300	14.6300	14.6300	14.6300	+3.759%	1	1,061	+38.756%
2025-02-10	14.1000	14.1000	14.1000	14.1000	+6.657%	1	1,061	+43.972%
2025-02-06	13.6100	13.6100	13.2200	13.2200	-5.369%	3	1,060	+53.555%
2025-02-04	13.9700	13.9700	13.9700	13.9700	-2.444%	1	1,060	+45.311%
2025-02-03	14.3200	14.3200	14.3200	14.3200	-4.342%	1	1,060	+41.760%
2025-01-31	14.9000	14.9700	14.9000	14.9700	-0.200%	12	1,060	+35.605%
2025-01-30	15.1000	15.1000	14.8000	15.0000	-3.475%	752	1,059	+35.333%
2025-01-29	15.5400	15.5400	15.5400	15.5400	+9.206%	1	307	+30.631%
2025-01-24	14.0000	14.4500	14.0000	14.2300	-4.497%	24	307	+42.656%
2025-01-23	14.9000	14.9000	14.9000	14.9000	+0.337%	1	297	+36.242%
2025-01-17	14.8500	14.8500	14.8500	14.8500	+4.947%	2	296	+36.700%
2025-01-08	14.1500	14.1500	14.1500	14.1500	+8.846%	1	295	+43.463%
2025-01-06	13.0000	13.0000	13.0000	13.0000	-8.772%	1	295	+56.154%
2024-12-05	13.9500	14.2500	13.9500	14.2500	+0.070%	15	295	+42.456%
2024-12-04	14.2400	14.2400	14.2400	14.2400	+1.714%	1	282	+42.556%
2024-12-03	14.0000	14.0000	14.0000	14.0000	+2.564%	1	283	+45.000%
2024-12-02	13.9000	13.9000	13.6500	13.6500	-7.458%	2	282	+48.718%
2024-11-25	15.2500	15.2500	14.6500	14.7500	-10.334%	135	282	+37.627%
2024-11-19	16.4500	16.4500	16.4500	16.4500	-2.778%	1	148	+23.404%
2024-11-15	16.9200	16.9200	16.9200	16.9200	+5.421%	2	148	+19.976%
2024-11-13	15.9000	16.0500	15.9000	16.0500	-1.231%	2	149	+26.480%
2024-11-12	15.1600	16.2500	15.1600	16.2500	+10.020%	3	149	+24.923%
2024-11-11	12.5200	14.7700	12.5200	14.7700	+6.643%	12	146	+37.441%
2024-11-08	13.1900	14.0000	13.0000	13.8500	+12.693%	366	144	+46.570%
2024-11-07	12.2900	12.2900	12.2900	12.2900	+7.807%	1	56	+65.175%
2024-11-06	12.0000	12.8500	11.4000	11.4000	+11.874%	23	56	+78.070%
2024-10-28	10.1900	10.1900	10.1900	10.1900	-8.198%	1	44	+99.215%
2024-10-23	10.7300	11.1000	10.6200	11.1000	+30.588%	6	43	+82.883%
2024-10-22	8.5000	8.5000	8.5000	8.5000	-9.958%	1	37	+138.824%
2024-10-21	9.3000	9.4400	9.2100	9.4400	+1.505%	10	37	+115.042%
2024-10-17	9.3000	9.3000	9.3000	9.3000	-0.215%	1	27	+118.280%
2024-10-16	9.3000	9.3500	9.3000	9.3200	+1.858%	4	26	+117.811%
2024-10-15	8.9600	9.1500	8.9600	9.1500	+10.241%	4	22	+121.858%
2024-10-11	8.2500	8.3000	8.2500	8.3000	-1.190%	4	18	+144.578%
2024-10-10	8.0000	8.4000	8.0000	8.4000	+6.464%	13	16	+141.667%
2024-10-08	7.8900	7.8900	7.8900	7.8900	+5.200%	1	3	+157.288%
2024-10-07	7.5000	7.5000	7.5000	7.5000	-3.846%	1	2	+170.667%
2024-10-03	7.8000	7.8000	7.8000	7.8000	0.000%	1	1	+160.256%