Dark

ENPH20270115P60
ENPH Jan 15 2027 60.00 Put (ENPH270115P00060000)
option OPRA

EOD

Jul 16, 2026

22.83+10.825%(+2.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	22.8300	22.8300	22.8300	22.8300	+10.825%	2	1,894	0.000%
2026-07-09	20.4500	21.0000	20.4500	20.6000	+2.488%	100	1,894	+10.825%
2026-07-01	20.1000	20.1000	20.1000	20.1000	+4.906%	1	1,794	+13.582%
2026-06-30	19.0000	19.1600	19.0000	19.1600	-4.439%	13	1,795	+19.154%
2026-06-24	19.7700	20.0500	19.7700	20.0500	+15.230%	35	1,801	+13.865%
2026-06-22	17.2000	17.4500	17.2000	17.4000	-5.177%	6	1,816	+31.207%
2026-06-16	18.3500	18.3500	18.3500	18.3500	+4.857%	2	1,819	+24.414%
2026-06-12	17.5000	17.5000	17.5000	17.5000	-6.766%	1	1,819	+30.457%
2026-06-10	18.7700	18.7700	18.7700	18.7700	-5.915%	4	1,820	+21.630%
2026-06-09	16.8500	19.9500	16.8500	19.9500	+21.646%	7	1,822	+14.436%
2026-06-08	16.2500	16.4000	16.0500	16.4000	-1.502%	37	1,822	+39.207%
2026-06-05	15.7500	16.6500	15.6500	16.6500	+24.347%	485	1,826	+37.117%
2026-06-04	14.1500	14.1500	13.3800	13.3900	-1.181%	8	1,390	+70.500%
2026-06-03	12.7700	13.8500	12.7700	13.5500	-2.518%	67	1,389	+68.487%
2026-06-02	14.6500	14.6500	13.9000	13.9000	-5.119%	34	1,361	+64.245%
2026-06-01	14.9000	15.0000	14.5000	14.6500	+10.150%	17	1,337	+55.836%
2026-05-29	12.9500	13.4500	12.9500	13.3000	+3.502%	13	1,328	+71.654%
2026-05-28	12.6000	13.2000	12.6000	12.8500	+0.391%	11	1,319	+77.665%
2026-05-27	13.1500	13.1500	12.5500	12.8000	-8.702%	19	1,318	+78.359%
2026-05-26	14.1500	14.3500	13.4500	14.0200	-3.973%	57	1,321	+62.839%
2026-05-22	14.9500	15.1500	14.5500	14.6000	-3.947%	566	922	+56.370%
2026-05-21	15.8200	15.8200	14.9100	15.2000	-13.636%	14	930	+50.197%
2026-05-20	18.7500	18.7500	17.6000	17.6000	-14.063%	31	930	+29.716%
2026-05-19	20.4800	20.4800	20.4800	20.4800	+7.789%	22	867	+11.475%
2026-05-18	18.8500	19.0000	18.8500	19.0000	+8.571%	13	867	+20.158%
2026-05-15	18.3400	18.3400	17.5000	17.5000	-21.454%	35	867	+30.457%
2026-05-13	22.2800	22.2800	22.2800	22.2800	-7.934%	1	867	+2.469%
2026-05-11	24.2000	24.2000	24.2000	24.2000	-8.886%	100	868	-5.661%
2026-05-07	26.2000	26.5600	26.2000	26.5600	-2.532%	2	768	-14.044%
2026-04-30	27.2500	27.2500	27.2500	27.2500	+2.022%	1	768	-16.220%
2026-04-28	26.7100	26.7100	26.7100	26.7100	+0.414%	2	768	-14.526%
2026-04-24	26.6000	26.6000	26.6000	26.6000	-7.958%	350	768	-14.173%
2026-04-14	29.0300	29.2500	28.9000	28.9000	+2.446%	12	1,068	-21.003%
2026-04-08	28.2100	28.2100	28.2100	28.2100	-3.654%	2	1,062	-19.071%
2026-04-07	29.1800	29.2800	29.1800	29.2800	+15.185%	3	1,060	-22.029%
2026-03-27	24.3500	25.4200	24.3500	25.4200	+10.234%	16	1,059	-10.189%
2026-03-26	23.0600	23.0600	23.0600	23.0600	+2.489%	5	1,065	-0.997%
2026-03-25	22.5000	22.5000	22.5000	22.5000	-2.471%	1	1,070	+1.467%
2026-03-24	23.0700	23.0700	23.0700	23.0700	+8.821%	1	1,069	-1.040%
2026-03-18	21.2000	21.3700	21.2000	21.2000	+3.163%	157	1,070	+7.689%
2026-03-17	20.5600	20.5600	20.5500	20.5500	+1.481%	2	936	+11.095%
2026-03-16	20.2500	20.2500	20.2500	20.2500	-2.738%	1	937	+12.741%
2026-03-13	20.6800	20.8200	20.6800	20.8200	-14.847%	3	937	+9.654%
2026-03-09	24.4500	24.4500	24.4500	24.4500	+9.888%	1	938	-6.626%
2026-03-05	22.2500	22.2500	22.2500	22.2500	+0.679%	10	939	+2.607%
2026-02-27	22.0500	22.1000	22.0000	22.1000	+25.071%	18	929	+3.303%
2026-02-25	17.9400	17.9400	17.6700	17.6700	-13.805%	15	905	+29.202%
2026-02-20	20.5000	20.5000	20.5000	20.5000	+6.882%	15	905	+11.366%
2026-02-11	19.1800	19.1800	19.1800	19.1800	+6.496%	1	891	+19.030%
2026-02-06	18.0100	18.0100	18.0100	18.0100	-0.055%	10	891	+26.763%
2026-02-04	17.0000	18.2600	17.0000	18.0200	-28.971%	8	891	+26.693%
2026-02-03	25.3700	25.3700	25.3700	25.3700	-2.423%	1	893	-10.012%
2026-01-30	25.1000	26.0000	25.1000	26.0000	+2.161%	2	893	-12.192%
2026-01-29	24.1300	25.4500	24.1300	25.4500	+9.134%	15	894	-10.295%
2026-01-23	23.6100	23.6100	23.3200	23.3200	-3.914%	10	881	-2.101%
2026-01-22	24.2700	24.2700	24.2700	24.2700	-9.101%	2	876	-5.933%
2026-01-16	27.2500	27.2500	26.7000	26.7000	+3.609%	7	869	-14.494%
2026-01-12	25.7700	25.7700	25.7700	25.7700	-4.556%	8	869	-11.409%
2026-01-09	27.0000	27.0000	27.0000	27.0000	-8.444%	5	877	-15.444%
2025-12-31	29.5000	29.5000	29.4900	29.4900	+2.503%	2	878	-22.584%
2025-12-30	28.7700	28.7700	28.7700	28.7700	+0.877%	7	878	-20.647%
2025-12-29	28.5200	28.5200	28.5200	28.5200	-2.496%	1	881	-19.951%
2025-12-26	29.2500	29.2500	29.2500	29.2500	-0.510%	1	881	-21.949%
2025-12-23	29.4000	29.4000	29.4000	29.4000	+5.000%	20	881	-22.347%
2025-12-22	28.1100	28.1500	28.0000	28.0000	-12.088%	10	861	-18.464%
2025-12-03	31.8500	31.8500	31.8500	31.8500	-2.271%	5	859	-28.320%
2025-12-01	32.5900	32.5900	32.5900	32.5900	-1.242%	1	854	-29.948%
2025-11-26	33.0000	33.0000	33.0000	33.0000	-4.542%	3	851	-30.818%
2025-11-21	34.0500	34.5700	34.0500	34.5700	+2.460%	31	851	-33.960%
2025-11-19	33.7400	33.7400	33.7400	33.7400	+11.870%	1	881	-32.336%
2025-11-10	30.1600	30.1600	30.1600	30.1600	-0.985%	25	881	-24.304%
2025-11-05	30.4600	30.4600	30.4600	30.4600	-2.590%	2	856	-25.049%
2025-10-30	31.2700	31.2700	31.2700	31.2700	+5.109%	10	858	-26.991%
2025-10-29	29.7500	29.7500	29.7500	29.7500	+7.401%	1	850	-23.261%
2025-10-23	27.7000	27.7000	27.7000	27.7000	+6.620%	3	849	-17.581%
2025-10-20	25.9800	25.9800	25.9800	25.9800	+2.002%	1	848	-12.125%
2025-10-15	25.4700	25.4700	25.4700	25.4700	-12.774%	1	848	-10.365%
2025-10-10	29.2000	29.2000	29.2000	29.2000	+7.749%	1	848	-21.815%
2025-10-07	27.1000	27.1000	27.1000	27.1000	+3.159%	3	849	-15.756%
2025-10-06	26.2700	26.2700	26.2700	26.2700	-0.868%	1	849	-13.095%
2025-10-02	26.5000	26.5000	26.5000	26.5000	-0.188%	5	848	-13.849%
2025-10-01	26.9000	27.3000	26.5500	26.5500	-1.667%	4	848	-14.011%
2025-09-29	27.0000	27.0000	27.0000	27.0000	+0.372%	2	847	-15.444%
2025-09-25	26.9000	26.9000	26.9000	26.9000	+5.490%	1	847	-15.130%
2025-09-24	25.5000	25.5000	25.5000	25.5000	+4.508%	1	847	-10.471%
2025-09-22	24.4000	24.4000	24.4000	24.4000	-4.314%	10	847	-6.434%
2025-09-19	25.1700	25.5000	25.1700	25.5000	+0.592%	4	847	-10.471%
2025-09-17	25.1100	25.5000	25.1100	25.3500	-2.124%	46	846	-9.941%
2025-09-12	25.9000	25.9000	25.9000	25.9000	-4.003%	5	827	-11.853%
2025-08-22	26.9800	26.9800	26.9800	26.9800	-0.074%	1	827	-15.382%
2025-08-15	27.0000	27.0000	27.0000	27.0000	-8.784%	1	828	-15.444%
2025-08-08	29.5700	29.6000	29.5700	29.6000	-3.802%	2	827	-22.872%
2025-08-06	30.7700	30.7700	30.7700	30.7700	+4.305%	20	826	-25.804%
2025-07-31	29.5000	29.5000	29.5000	29.5000	+2.395%	10	828	-22.610%
2025-07-30	28.7500	28.8100	28.7500	28.8100	+6.428%	4	828	-20.757%
2025-07-28	27.0700	27.0700	27.0700	27.0700	-0.551%	1	825	-15.663%
2025-07-25	27.8200	27.8200	27.2200	27.2200	+1.378%	3	824	-16.128%
2025-07-23	26.8500	26.8500	26.8500	26.8500	+8.660%	2	821	-14.972%
2025-07-15	24.7100	24.7100	24.7100	24.7100	+7.109%	1	819	-7.608%
2025-07-14	23.0700	23.0700	23.0700	23.0700	-6.788%	1	820	-1.040%
2025-07-08	24.7500	24.7500	24.7500	24.7500	-0.202%	1	820	-7.758%
2025-07-02	24.8000	24.8000	24.8000	24.8000	0.000%	1	819	-7.944%
2025-06-30	24.8000	24.8000	24.8000	24.8000	-12.119%	11	819	-7.944%
2025-06-24	28.2200	28.2200	28.2200	28.2200	-3.850%	1	830	-19.100%
2025-06-23	29.3500	29.3500	29.3500	29.3500	+5.995%	5	829	-22.215%
2025-06-20	27.6900	27.6900	27.6900	27.6900	-0.681%	40	834	-17.551%
2025-06-18	27.8000	28.0000	27.8000	27.8800	-2.891%	15	805	-18.113%
2025-06-17	28.8200	28.8200	28.7100	28.7100	+26.476%	9	805	-20.481%
2025-06-16	22.7000	22.7000	22.7000	22.7000	+1.339%	3	802	+0.573%
2025-06-10	23.4000	23.4000	22.4000	22.4000	-4.883%	2	805	+1.920%
2025-06-03	23.5500	23.5500	23.5500	23.5500	-9.493%	4	803	-3.057%
2025-05-30	26.0200	26.0200	26.0200	26.0200	+4.414%	40	799	-12.260%
2025-05-27	25.0000	25.0000	24.9200	24.9200	-4.885%	2	779	-8.387%
2025-05-23	26.2000	26.2000	26.2000	26.2000	-1.057%	2	777	-12.863%
2025-05-22	26.0500	26.5800	26.0500	26.4800	+27.063%	14	777	-13.784%
2025-05-21	20.8400	20.8400	20.8400	20.8400	+2.157%	1	781	+9.549%
2025-05-20	20.0000	20.4000	20.0000	20.4000	-4.000%	11	780	+11.912%
2025-05-14	21.2500	21.2500	21.2500	21.2500	-3.409%	5	772	+7.435%
2025-05-13	22.0000	22.0000	22.0000	22.0000	+9.453%	10	772	+3.773%
2025-05-12	18.6000	20.3300	18.6000	20.1000	+0.550%	8	772	+13.582%
2025-05-09	21.0100	21.0100	19.9900	19.9900	-2.297%	98	770	+14.207%
2025-05-08	20.4600	20.4600	20.4600	20.4600	-11.043%	1	752	+11.584%
2025-05-07	23.0000	23.0000	23.0000	23.0000	+5.119%	1	752	-0.739%
2025-05-02	21.8800	21.8800	21.8800	21.8800	+3.062%	6	752	+4.342%
2025-04-24	21.8500	21.8500	21.2300	21.2300	-5.011%	8	749	+7.537%
2025-04-23	20.2200	23.0000	20.2200	22.3500	+16.406%	8	749	+2.148%
2025-04-22	20.1500	20.1500	19.2000	19.2000	-14.094%	12	753	+18.906%
2025-04-10	22.3500	22.3500	22.3500	22.3500	+12.142%	1	765	+2.148%
2025-04-09	19.9300	19.9300	19.9300	19.9300	-0.100%	1	766	+14.551%
2025-04-08	18.9300	19.9500	18.9300	19.9500	-0.050%	13	765	+14.436%
2025-04-07	19.2000	19.9600	19.2000	19.9600	+2.887%	2	775	+14.379%
2025-04-04	19.8800	19.8800	19.3900	19.4000	+9.605%	46	776	+17.680%
2025-04-03	17.7000	17.7000	17.7000	17.7000	+9.259%	1	776	+28.983%
2025-04-01	16.2000	16.2000	16.2000	16.2000	-3.858%	1	776	+40.926%
2025-03-31	16.8500	16.8500	16.8500	16.8500	+2.121%	10	776	+35.490%
2025-03-27	16.5000	16.5000	16.5000	16.5000	+1.041%	1	782	+38.364%
2025-03-20	16.3300	16.3300	16.3300	16.3300	-1.448%	5	783	+39.804%
2025-03-19	16.2500	16.8200	16.2000	16.5700	-10.432%	9	778	+37.779%
2025-03-13	18.1000	18.5000	18.1000	18.5000	+2.778%	4	780	+23.405%
2025-03-12	18.0000	18.0000	18.0000	18.0000	+2.857%	2	780	+26.833%
2025-03-10	17.5000	17.5000	17.5000	17.5000	+0.402%	1	780	+30.457%
2025-03-07	17.6500	17.6500	17.4300	17.4300	-5.733%	40	779	+30.981%
2025-03-04	19.6000	19.6000	18.4900	18.4900	-6.616%	12	770	+23.472%
2025-03-03	19.0000	19.8000	18.5800	19.8000	+10.368%	8	777	+15.303%
2025-02-28	17.5000	17.9500	17.5000	17.9400	+8.727%	8	772	+27.258%
2025-02-27	16.5000	16.5000	16.5000	16.5000	+3.578%	1	770	+38.364%
2025-02-26	15.8100	15.9300	15.8100	15.9300	+0.189%	9	770	+43.315%
2025-02-25	15.9000	15.9000	15.9000	15.9000	+2.515%	3	778	+43.585%
2025-02-24	15.6500	15.6500	15.5100	15.5100	-6.397%	6	778	+47.195%
2025-02-21	16.5700	16.5700	16.5700	16.5700	+9.518%	6	775	+37.779%
2025-02-19	15.1300	15.1300	15.1300	15.1300	-5.141%	1	774	+50.892%
2025-02-18	16.1300	16.1300	15.9500	15.9500	-8.228%	5	775	+43.135%
2025-02-13	17.3800	17.3800	17.3800	17.3800	+0.173%	1	781	+31.358%
2025-02-12	17.3500	17.3500	17.3500	17.3500	+3.892%	1	781	+31.585%
2025-02-07	16.7000	16.7000	16.7000	16.7000	+5.563%	4	780	+36.707%
2025-02-06	15.8000	15.9000	15.8000	15.8200	-4.699%	3	778	+44.311%
2025-02-05	16.6000	16.6000	16.6000	16.6000	-0.896%	2	777	+37.530%
2025-02-04	16.6000	17.6000	16.6000	16.7500	-1.875%	6	779	+36.299%
2025-02-03	17.2000	17.2000	17.0700	17.0700	-4.903%	2	780	+33.743%
2025-01-31	17.9500	17.9500	17.9500	17.9500	+0.560%	2	780	+27.187%
2025-01-28	17.8500	17.9000	17.8500	17.8500	+1.884%	176	780	+27.899%
2025-01-24	17.3500	17.5200	17.3500	17.5200	-1.407%	6	648	+30.308%
2025-01-23	18.5500	18.5500	17.7700	17.7700	-1.932%	11	646	+28.475%
2025-01-22	18.1200	18.1200	18.1200	18.1200	+2.663%	1	637	+25.993%
2025-01-21	18.0000	18.0000	17.6500	17.6500	-1.397%	11	638	+29.348%
2025-01-17	17.3400	17.9000	17.3400	17.9000	+0.845%	20	617	+27.542%
2025-01-16	17.7500	17.7500	17.7500	17.7500	+3.499%	1	617	+28.620%
2025-01-15	17.1500	17.1500	17.1500	17.1500	+0.351%	1	617	+33.120%
2025-01-13	17.0900	17.0900	17.0900	17.0900	-0.350%	1	617	+33.587%
2025-01-10	17.1500	17.1500	17.1500	17.1500	+3.939%	2	616	+33.120%
2025-01-08	16.5000	16.5000	16.5000	16.5000	+6.796%	5	611	+38.364%
2025-01-07	15.1300	15.4500	15.1300	15.4500	-5.157%	8	611	+47.767%
2025-01-06	16.2200	16.3000	15.3600	16.2900	+0.246%	25	617	+40.147%
2025-01-02	16.2500	16.2500	16.2500	16.2500	-2.285%	80	619	+40.492%
2024-12-31	16.6300	16.6300	16.6300	16.6300	0.000%	1	652	+37.282%
2024-12-30	16.4800	16.7500	16.2400	16.6300	+1.713%	55	652	+37.282%
2024-12-23	16.3500	16.3500	16.3500	16.3500	-4.665%	4	605	+39.633%
2024-12-20	17.1500	17.1500	17.1500	17.1500	-5.924%	1	601	+33.120%
2024-12-19	18.2300	18.2300	18.2300	18.2300	+10.956%	4	600	+25.233%
2024-12-12	16.4300	16.4300	16.4300	16.4300	+0.489%	1	603	+38.953%
2024-12-10	16.3500	16.3500	16.3500	16.3500	+2.188%	1	604	+39.633%
2024-12-09	16.2500	16.2500	15.8000	16.0000	-4.192%	358	605	+42.688%
2024-12-06	16.7000	16.7000	16.7000	16.7000	+0.724%	2	263	+36.707%
2024-12-04	16.5800	16.5800	16.5800	16.5800	+2.346%	1	264	+37.696%
2024-12-03	16.2000	16.2000	16.2000	16.2000	+0.621%	1	265	+40.926%
2024-12-02	17.0000	17.0000	16.1000	16.1000	-4.734%	6	264	+41.801%
2024-11-29	16.5500	16.9000	16.5500	16.9000	-0.471%	22	270	+35.089%
2024-11-27	16.9800	16.9800	16.9800	16.9800	-2.414%	1	272	+34.452%
2024-11-25	17.1500	17.4200	17.1000	17.4000	-5.177%	12	272	+31.207%
2024-11-22	18.5000	18.5000	18.1100	18.3500	-4.427%	10	270	+24.414%
2024-11-21	18.7700	19.2000	18.7700	19.2000	+0.524%	5	268	+18.906%
2024-11-18	20.0000	20.0000	18.9500	19.1000	-0.521%	5	267	+19.529%
2024-11-15	19.0000	19.2000	19.0000	19.2000	+5.785%	6	262	+18.906%
2024-11-14	18.9200	19.1900	17.8500	18.1500	-4.824%	6	261	+25.785%
2024-11-13	19.3400	19.3400	18.7600	19.0700	-1.140%	18	257	+19.717%
2024-11-12	18.3300	19.4500	18.1300	19.2900	+16.205%	29	239	+18.351%
2024-11-11	17.4500	17.7000	16.6000	16.6000	+3.427%	50	217	+37.530%
2024-11-08	15.4200	16.9900	15.4200	16.0500	+18.015%	36	169	+42.243%
2024-11-06	14.0000	15.1400	13.1800	13.6000	+18.570%	47	155	+67.868%
2024-11-05	11.6500	11.6500	11.4700	11.4700	-5.207%	5	108	+99.041%
2024-10-28	12.1000	12.1000	12.1000	12.1000	-9.295%	12	103	+88.678%
2024-10-23	12.5000	13.5000	12.5000	13.3400	+18.053%	11	91	+71.139%
2024-10-16	11.3000	11.3000	11.3000	11.3000	+8.134%	1	80	+102.035%
2024-10-15	10.5300	11.2000	10.4500	10.4500	+6.091%	72	79	+118.469%
2024-10-14	9.8500	9.8500	9.8500	9.8500	+7.650%	3	9	+131.777%
2024-10-01	9.1500	9.1500	9.1500	9.1500	+7.647%	1	8	+149.508%
2024-09-27	8.5000	8.5000	8.5000	8.5000	-5.556%	4	7	+168.588%
2024-09-25	9.0000	9.0000	9.0000	9.0000	+4.046%	2	6	+153.667%
2024-09-19	8.8200	8.8200	8.4000	8.6500	-3.675%	3	5	+163.931%
2024-09-17	8.9800	8.9800	8.9800	8.9800	-9.658%	1	2	+154.232%
2024-09-16	10.1200	10.1200	9.9400	9.9400	0.000%	2	1	+129.678%