Dark

ENPH20270115P65
ENPH Jan 15 2027 65.00 Put (ENPH270115P00065000)
option OPRA

EOD

Sep 1, 2026

29.68+1.783%(+0.52)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	29.6800	29.6800	29.6800	29.6800	+1.783%	6	794	0.000%
2026-08-31	29.1600	29.1600	29.1600	29.1600	+5.461%	1	792	+1.783%
2026-08-20	27.6500	27.6500	27.6500	27.6500	+5.333%	1	793	+7.342%
2026-08-13	26.2500	26.2500	26.2500	26.2500	+1.626%	1	793	+13.067%
2026-08-12	25.8000	25.8300	25.8000	25.8300	-15.172%	30	792	+14.905%
2026-07-28	30.4500	30.4500	30.4500	30.4500	+9.611%	1	822	-2.529%
2026-07-17	27.7800	27.7800	27.7800	27.7800	+14.557%	4	822	+6.839%
2026-07-01	23.1700	24.2500	23.1700	24.2500	+16.307%	11	826	+22.392%
2026-06-22	21.1000	21.1000	20.8500	20.8500	-2.296%	3	835	+42.350%
2026-06-15	21.3400	21.3400	21.3400	21.3400	+2.105%	2	837	+39.082%
2026-06-12	20.9000	20.9000	20.9000	20.9000	-6.067%	1	839	+42.010%
2026-06-11	22.2500	22.2500	22.2500	22.2500	-0.979%	1	840	+33.393%
2026-06-09	20.2500	22.4700	20.2500	22.4700	+15.527%	22	841	+32.087%
2026-06-08	19.7500	19.7500	19.2000	19.4500	-2.015%	13	840	+52.596%
2026-06-05	19.1200	19.8500	19.1200	19.8500	+26.032%	3	843	+49.521%
2026-06-04	17.0500	17.1000	15.7500	15.7500	-3.433%	10	841	+88.444%
2026-06-03	16.0200	16.3100	15.9500	16.3100	-7.853%	39	834	+81.974%
2026-06-01	17.5500	17.7500	17.5500	17.7000	+7.927%	24	831	+67.684%
2026-05-29	15.1000	16.5000	14.9000	16.4000	+6.563%	97	831	+80.976%
2026-05-28	15.9000	16.3500	15.3900	15.3900	-1.975%	103	833	+92.853%
2026-05-27	15.4500	15.7000	15.4000	15.7000	-5.706%	4	832	+89.045%
2026-05-26	17.1000	17.1000	16.3500	16.6500	-7.191%	334	830	+78.258%
2026-05-22	18.2000	18.2000	17.9400	17.9400	-0.333%	40	562	+65.440%
2026-05-21	19.5500	19.5500	18.0000	18.0000	-19.463%	2	562	+64.889%
2026-05-20	22.3500	22.3500	22.3500	22.3500	-8.138%	1	562	+32.796%
2026-05-19	24.5200	24.5900	24.3300	24.3300	-25.868%	43	552	+21.989%
2026-04-30	32.8200	32.8200	32.8200	32.8200	+6.489%	1	552	-9.567%
2026-04-27	30.8200	30.8200	30.8200	30.8200	-10.407%	1	553	-3.699%
2026-04-13	33.8700	34.4000	33.7900	34.4000	+13.832%	30	553	-13.721%
2026-03-31	30.2200	30.2200	30.2200	30.2200	+12.972%	1	573	-1.787%
2026-03-26	26.7500	26.7500	26.7500	26.7500	+3.442%	1	574	+10.953%
2026-03-02	25.8600	25.8600	25.8600	25.8600	+16.855%	2	575	+14.772%
2026-02-05	22.1300	22.1300	22.1300	22.1300	+6.037%	1	577	+34.117%
2026-02-04	21.2400	21.5900	20.8700	20.8700	-24.820%	25	577	+42.214%
2026-01-22	30.4000	30.4000	27.7600	27.7600	-10.452%	11	600	+6.916%
2026-01-16	31.0000	31.0000	31.0000	31.0000	-0.705%	20	630	-4.258%
2026-01-09	31.2200	31.2200	31.2200	31.2200	+2.361%	2	630	-4.933%
2026-01-08	30.7500	30.7500	30.5000	30.5000	-4.538%	2	630	-2.689%
2026-01-05	31.6000	31.9500	31.6000	31.9500	-5.863%	11	632	-7.105%
2025-12-31	33.9400	33.9400	33.9400	33.9400	-2.779%	1	644	-12.552%
2025-12-08	34.9100	34.9100	34.9100	34.9100	-5.136%	3	644	-14.981%
2025-12-03	36.7500	36.8000	36.7500	36.8000	-5.350%	11	647	-19.348%
2025-11-21	39.4000	39.4000	38.8800	38.8800	+11.086%	2	638	-23.663%
2025-11-10	35.0000	35.0000	35.0000	35.0000	-0.990%	1	640	-15.200%
2025-10-31	35.5500	35.5500	35.3500	35.3500	-1.257%	7	640	-16.040%
2025-10-30	35.8000	35.8000	35.8000	35.8000	+4.526%	1	647	-17.095%
2025-10-29	34.2500	34.2500	34.2500	34.2500	+9.846%	1	648	-13.343%
2025-10-27	31.1800	31.1800	31.1800	31.1800	-5.801%	1	646	-4.811%
2025-10-23	31.3100	33.1000	31.3100	33.1000	+0.303%	2	646	-10.332%
2025-10-10	33.0000	33.0000	33.0000	33.0000	+7.492%	1	646	-10.061%
2025-10-01	30.7000	30.7000	30.7000	30.7000	-3.762%	1	647	-3.322%
2025-09-30	31.7500	31.9000	31.6500	31.9000	+2.738%	14	646	-6.959%
2025-09-29	31.0500	31.0500	31.0500	31.0500	+0.323%	2	632	-4.412%
2025-09-25	30.9500	30.9500	30.9500	30.9500	+3.512%	2	630	-4.103%
2025-09-23	30.0000	30.0000	29.9000	29.9000	+0.403%	14	634	-0.736%
2025-09-15	29.7800	29.7800	29.7800	29.7800	+0.949%	1	620	-0.336%
2025-09-05	29.5000	29.5000	29.5000	29.5000	-5.660%	1	620	+0.610%
2025-08-22	31.2700	31.2700	31.2700	31.2700	+1.460%	1	621	-5.085%
2025-08-15	30.8200	30.8200	30.8200	30.8200	-9.539%	3	622	-3.699%
2025-08-08	34.0700	34.0700	34.0700	34.0700	+8.607%	1	619	-12.885%
2025-07-25	31.7000	31.7000	31.3400	31.3700	-0.979%	31	620	-5.387%
2025-07-24	30.9400	31.7200	30.4600	31.6800	+9.619%	25	589	-6.313%
2025-07-21	28.7600	28.9000	28.6000	28.9000	-0.960%	37	612	+2.699%
2025-07-17	29.1800	29.1800	29.1800	29.1800	+2.928%	1	649	+1.714%
2025-07-15	28.3500	28.3500	28.3500	28.3500	+3.316%	4	649	+4.691%
2025-07-09	27.4400	27.4400	27.4400	27.4400	-13.711%	2	645	+8.163%
2025-06-20	31.8000	31.8000	31.8000	31.8000	-0.063%	40	647	-6.667%
2025-06-17	31.8200	31.8200	31.8200	31.8200	+17.417%	20	667	-6.725%
2025-06-04	27.1000	27.1000	27.1000	27.1000	-9.455%	1	646	+9.520%
2025-05-22	29.8800	30.6000	29.8000	29.9300	+15.337%	14	646	-0.835%
2025-05-13	26.6500	26.6500	25.9500	25.9500	+9.263%	3	658	+14.374%
2025-05-09	24.1400	24.1400	23.7500	23.7500	-9.696%	4	659	+24.968%
2025-05-06	26.3000	26.3000	26.3000	26.3000	+0.420%	7	660	+12.852%
2025-05-05	26.1900	26.1900	26.1900	26.1900	-0.720%	1	653	+13.326%
2025-04-30	26.3800	26.3800	26.3800	26.3800	+7.279%	20	653	+12.509%
2025-04-29	24.5900	24.5900	24.5900	24.5900	-2.149%	1	663	+20.699%
2025-04-25	24.8400	25.3300	24.8400	25.1300	-3.606%	10	663	+18.106%
2025-04-23	25.1500	26.0700	25.1500	26.0700	+14.342%	22	658	+13.847%
2025-04-22	22.8000	22.8000	22.8000	22.8000	-9.596%	1	642	+30.175%
2025-04-10	25.2200	25.2200	25.2200	25.2200	-1.098%	1	641	+17.684%
2025-04-09	25.5000	25.5000	25.5000	25.5000	+4.508%	1	640	+16.392%
2025-04-08	23.0400	24.4000	23.0400	24.4000	+7.253%	8	639	+21.639%
2025-04-07	22.6500	22.7500	21.5000	22.7500	-1.515%	4	637	+30.462%
2025-04-04	23.1000	23.1000	22.6600	23.1000	+11.702%	38	639	+28.485%
2025-04-03	20.6800	20.6800	20.6800	20.6800	+7.990%	12	649	+43.520%
2025-04-01	19.1500	19.1500	19.1500	19.1500	-0.260%	2	637	+54.987%
2025-03-31	19.6700	19.6700	19.2000	19.2000	+3.226%	6	639	+54.583%
2025-03-25	18.6000	18.6000	18.6000	18.6000	-1.064%	2	645	+59.570%
2025-03-24	18.8000	18.8000	18.8000	18.8000	-2.338%	2	643	+57.872%
2025-03-21	19.2500	19.2500	19.2500	19.2500	+2.448%	2	645	+54.182%
2025-03-17	18.7900	18.7900	18.7900	18.7900	-9.227%	1	644	+57.956%
2025-03-11	20.4100	20.7000	20.4100	20.7000	+5.236%	16	645	+43.382%
2025-03-10	19.0500	19.8500	19.0500	19.6700	+1.917%	4	643	+50.890%
2025-02-27	19.3000	19.3000	19.3000	19.3000	+4.777%	10	646	+53.782%
2025-02-25	18.6800	18.6800	18.4200	18.4200	-2.281%	2	635	+61.129%
2025-02-24	18.8500	18.9000	18.8500	18.8500	+1.617%	26	635	+57.454%
2025-02-20	18.5500	18.5500	18.5500	18.5500	-0.376%	1	609	+60.000%
2025-02-18	18.6200	18.6200	18.6200	18.6200	-4.366%	1	608	+59.398%
2025-02-14	19.4700	19.4700	19.4700	19.4700	-0.663%	6	604	+52.440%
2025-02-11	19.6000	19.6000	19.6000	19.6000	+2.350%	1	604	+51.429%
2025-02-07	18.8000	19.1500	18.8000	19.1500	+2.791%	4	603	+54.987%
2025-02-06	18.6300	18.6300	18.6300	18.6300	-7.360%	1	602	+59.313%
2025-02-03	20.1100	20.1100	20.1100	20.1100	-2.141%	1	603	+47.588%
2025-01-24	20.5500	20.5500	20.5500	20.5500	-1.439%	2	604	+44.428%
2025-01-23	21.6400	21.6400	20.8500	20.8500	-0.191%	3	603	+42.350%
2025-01-22	20.8900	20.8900	20.8900	20.8900	+0.918%	5	602	+42.078%
2025-01-21	20.7000	20.7000	20.7000	20.7000	-1.193%	2	601	+43.382%
2025-01-17	20.9500	20.9500	20.9500	20.9500	+4.907%	16	603	+41.671%
2025-01-15	19.9700	19.9700	19.9700	19.9700	+11.068%	1	603	+48.623%
2025-01-07	17.9800	17.9800	17.9800	17.9800	-7.463%	6	604	+65.072%
2024-12-31	19.4300	19.4300	19.4300	19.4300	+2.156%	1	599	+52.753%
2024-12-27	18.6200	19.0200	18.6200	19.0200	-9.212%	18	599	+56.046%
2024-12-19	20.3000	20.9600	20.3000	20.9500	+12.032%	244	590	+41.671%
2024-12-17	18.7500	18.7500	18.7000	18.7000	0.000%	20	353	+58.717%
2024-12-16	18.8500	18.8500	18.7000	18.7000	-0.848%	8	353	+58.717%
2024-12-12	18.9000	18.9000	18.8600	18.8600	-0.475%	10	353	+57.370%
2024-12-11	18.9500	18.9500	18.9500	18.9500	-1.507%	1	343	+56.623%
2024-12-04	19.2400	19.2400	19.2400	19.2400	-1.837%	1	342	+54.262%
2024-11-29	19.6000	19.6000	19.6000	19.6000	-2.000%	2	341	+51.429%
2024-11-27	19.7200	20.0000	19.7200	20.0000	-1.429%	11	353	+48.400%
2024-11-26	20.2900	20.2900	20.2900	20.2900	+0.996%	1	353	+46.279%
2024-11-25	20.0900	20.0900	20.0900	20.0900	-5.057%	1	352	+47.735%
2024-11-22	21.1600	21.1600	21.1600	21.1600	-6.620%	2	351	+40.265%
2024-11-20	22.6600	22.6600	22.6600	22.6600	+1.980%	1	350	+30.980%
2024-11-19	22.2200	22.2200	22.2200	22.2200	+1.880%	1	351	+33.573%
2024-11-18	22.3400	22.3400	21.8100	21.8100	-0.183%	21	350	+36.084%
2024-11-15	21.8100	22.0000	21.8100	21.8500	+4.346%	16	329	+35.835%
2024-11-14	20.9400	20.9400	20.9400	20.9400	-0.805%	1	321	+41.738%
2024-11-13	22.0000	22.0000	21.1100	21.1100	-3.165%	11	320	+40.597%
2024-11-12	20.7500	21.8000	20.3900	21.8000	+6.341%	8	309	+36.147%
2024-11-11	19.8300	20.5000	19.5700	20.5000	+7.050%	17	301	+44.780%
2024-11-08	18.1500	19.7000	18.1500	19.1500	+17.485%	194	294	+54.987%
2024-11-06	16.5800	16.6000	15.4700	16.3000	+20.830%	113	201	+82.086%
2024-11-05	13.4900	13.4900	13.4900	13.4900	-6.837%	1	92	+120.015%
2024-11-04	14.4800	14.4800	14.4800	14.4800	-1.430%	1	91	+104.972%
2024-10-31	14.6900	14.6900	14.6900	14.6900	+0.616%	1	92	+102.042%
2024-10-30	14.5000	14.6000	14.5000	14.6000	-11.246%	66	93	+103.288%
2024-10-23	15.4500	16.4500	15.3600	16.4500	+26.831%	4	41	+80.426%
2024-10-22	12.6700	13.2500	12.6700	12.9700	-4.068%	22	39	+128.836%
2024-10-21	13.5200	13.5200	13.5200	13.5200	+0.148%	1	21	+119.527%
2024-10-16	13.5000	13.5000	13.5000	13.5000	+2.975%	10	20	+119.852%
2024-10-15	13.1100	13.1100	13.1100	13.1100	+7.459%	1	10	+126.392%
2024-10-10	12.2000	12.2000	12.2000	12.2000	+10.307%	1	9	+143.279%
2024-10-09	11.0600	11.0600	11.0600	11.0600	-1.250%	1	8	+168.354%
2024-10-02	11.2000	11.2000	11.2000	11.2000	+4.869%	2	7	+165.000%
2024-09-17	10.6300	10.6800	10.6000	10.6800	0.000%	5	5	+177.903%