Dark

ENPH20270115P70
ENPH Jan 15 2027 70.00 Put (ENPH270115P00070000)
option OPRA

EOD

Aug 31, 2026

33.96+1.860%(+0.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	33.8600	33.9600	33.8600	33.9600	+1.860%	2	1,843	0.000%
2026-08-28	33.3400	33.3400	33.3400	33.3400	-5.068%	2	1,845	+1.860%
2026-07-28	35.1200	35.1200	35.1200	35.1200	+8.933%	1	1,844	-3.303%
2026-07-17	32.2400	32.2400	32.2400	32.2400	+10.981%	1	1,843	+5.335%
2026-07-06	28.9900	29.0500	28.9900	29.0500	+6.645%	2	1,844	+16.902%
2026-07-01	27.3700	27.3700	27.2000	27.2400	-3.643%	14	1,845	+24.670%
2026-06-25	28.2700	28.2700	28.2700	28.2700	+6.679%	1	1,836	+20.127%
2026-06-09	26.3500	26.5000	26.3500	26.5000	+15.217%	87	1,836	+28.151%
2026-06-08	23.2200	23.2500	22.6500	23.0000	+15.578%	47	1,792	+47.652%
2026-06-04	19.9000	19.9000	19.9000	19.9000	+1.790%	3	1,768	+70.653%
2026-06-03	19.2800	19.5500	19.1500	19.5500	+1.453%	27	1,768	+73.708%
2026-06-02	19.2700	19.2700	19.2700	19.2700	-7.799%	1	1,747	+76.232%
2026-06-01	20.9500	21.2000	20.8000	20.9000	+11.170%	17	1,746	+62.488%
2026-05-29	19.5000	19.6100	18.5400	18.8000	+0.481%	252	1,741	+80.638%
2026-05-28	18.4500	18.7500	18.4000	18.7100	+2.352%	26	1,903	+81.507%
2026-05-27	18.9000	18.9000	18.2800	18.2800	-8.002%	8	1,899	+85.777%
2026-05-26	20.0000	20.1500	19.5000	19.8700	-5.381%	50	1,902	+70.911%
2026-05-22	21.0000	21.0000	21.0000	21.0000	-0.238%	1	1,885	+61.714%
2026-05-21	23.1500	23.1500	21.0500	21.0500	-16.667%	170	1,784	+61.330%
2026-05-20	25.2600	25.2600	25.2600	25.2600	-3.954%	1	1,784	+34.442%
2026-05-18	25.8500	26.3000	25.8500	26.3000	+5.200%	20	1,775	+29.125%
2026-05-15	25.0000	25.0000	25.0000	25.0000	-17.628%	5	1,775	+35.840%
2026-05-13	30.3500	30.3500	30.3500	30.3500	-12.612%	25	1,780	+11.895%
2026-05-08	34.7300	34.7300	34.7300	34.7300	-1.976%	3	1,780	-2.217%
2026-05-07	35.4300	35.4300	35.4300	35.4300	-0.978%	1	1,783	-4.149%
2026-04-28	35.7900	35.7900	35.7800	35.7800	-0.279%	2	1,784	-5.087%
2026-04-21	35.8800	35.8800	35.8800	35.8800	-7.263%	1	1,785	-5.351%
2026-04-16	38.6300	38.6900	38.6300	38.6900	+8.833%	2	1,785	-12.225%
2026-03-30	34.1600	35.5500	34.1600	35.5500	+4.252%	2	1,787	-4.473%
2026-03-27	34.1000	34.1000	34.1000	34.1000	+7.571%	1	1,789	-0.411%
2026-03-26	31.6600	31.7000	31.6600	31.7000	+7.604%	2	1,789	+7.129%
2026-03-18	29.4600	29.4600	29.4600	29.4600	+4.840%	1	1,791	+15.275%
2026-03-16	28.1000	28.1000	28.1000	28.1000	-3.037%	1	1,792	+20.854%
2026-03-13	28.9800	28.9800	28.9800	28.9800	-4.921%	1	1,793	+17.184%
2026-03-12	30.4800	30.4800	30.4800	30.4800	-3.544%	1	1,793	+11.417%
2026-02-27	31.6000	31.6000	31.6000	31.6000	+23.727%	1	1,794	+7.468%
2026-02-25	25.5500	25.6100	25.5400	25.5400	+4.245%	3	1,795	+32.968%
2026-02-04	24.8000	25.6300	24.5000	24.5000	-29.027%	12	1,795	+38.612%
2026-01-30	34.5100	34.5200	34.5100	34.5200	+7.740%	4	1,805	-1.622%
2026-01-22	32.6700	32.7500	32.0400	32.0400	-17.867%	4	1,808	+5.993%
2025-12-09	39.0100	39.0100	39.0100	39.0100	-6.496%	1	1,808	-12.945%
2025-12-01	41.6600	41.7200	41.6600	41.7200	-1.511%	3	1,809	-18.600%
2025-11-26	42.3500	42.3600	42.3500	42.3600	-3.044%	9	1,798	-19.830%
2025-11-25	43.6900	43.6900	43.6900	43.6900	-2.128%	2	1,798	-22.271%
2025-11-21	44.0500	44.6400	43.9100	44.6400	+3.693%	12	1,797	-23.925%
2025-11-20	44.3000	44.3000	43.0500	43.0500	-2.381%	23	1,797	-21.115%
2025-11-19	44.1000	44.1000	44.1000	44.1000	+4.875%	3	1,800	-22.993%
2025-11-14	42.0400	42.0500	42.0400	42.0500	+6.510%	2	1,880	-19.239%
2025-11-06	39.4800	39.4800	39.4800	39.4800	-1.815%	1	1,882	-13.982%
2025-10-31	40.2100	40.2100	40.2100	40.2100	+12.318%	1	1,881	-15.543%
2025-10-24	35.8000	35.8000	35.8000	35.8000	-5.040%	1	1,880	-5.140%
2025-10-10	37.7000	37.7000	37.7000	37.7000	+3.857%	1	1,880	-9.920%
2025-09-30	35.9000	36.4000	35.9000	36.3000	+1.823%	235	1,880	-6.446%
2025-09-29	35.6500	35.6500	35.6500	35.6500	+1.278%	2	1,866	-4.741%
2025-09-25	35.5400	35.5400	35.2000	35.2000	+3.377%	31	1,866	-3.523%
2025-09-24	34.0500	34.0500	34.0500	34.0500	+4.480%	7	1,835	-0.264%
2025-09-22	32.5900	32.5900	32.5900	32.5900	-4.316%	1	1,828	+4.204%
2025-09-15	34.0600	34.0600	34.0600	34.0600	+3.212%	1	1,827	-0.294%
2025-09-05	33.0000	33.0000	33.0000	33.0000	-4.348%	10	1,826	+2.909%
2025-08-22	34.5000	34.5000	34.5000	34.5000	-3.900%	1	1,826	-1.565%
2025-08-19	35.9000	35.9000	35.9000	35.9000	+2.338%	2	1,827	-5.404%
2025-08-15	35.3200	35.3200	35.0800	35.0800	-6.702%	6	1,827	-3.193%
2025-08-11	37.6000	37.6000	37.6000	37.6000	-2.032%	2	1,828	-9.681%
2025-08-08	38.0500	38.4700	37.5200	38.3800	-1.311%	4	1,828	-11.516%
2025-08-04	38.8900	38.8900	38.8900	38.8900	+6.257%	1	1,827	-12.677%
2025-07-29	36.6000	36.6000	36.6000	36.6000	+6.179%	5	1,827	-7.213%
2025-07-23	34.4200	34.4700	34.4200	34.4700	+8.396%	10	1,831	-1.480%
2025-07-03	30.5700	31.8000	30.5700	31.8000	-1.119%	17	1,828	+6.792%
2025-07-02	32.1600	32.1600	32.1600	32.1600	-7.293%	1	1,828	+5.597%
2025-06-25	34.4000	34.6900	33.9600	34.6900	-7.246%	12	1,828	-2.104%
2025-06-23	37.4000	37.4000	37.4000	37.4000	+1.355%	2	1,824	-9.198%
2025-06-18	36.9000	36.9000	36.9000	36.9000	-0.940%	4	1,820	-7.967%
2025-06-17	36.5500	37.5000	36.5500	37.2500	+22.735%	28	1,820	-8.832%
2025-06-13	30.3500	30.3500	30.3500	30.3500	+0.797%	4	1,831	+11.895%
2025-06-11	30.2500	30.3000	30.1000	30.1100	-0.954%	10	1,831	+12.786%
2025-06-10	30.0000	30.5000	30.0000	30.4000	-11.756%	5	1,841	+11.711%
2025-05-23	34.4500	34.4500	34.4500	34.4500	+1.234%	2	1,839	-1.422%
2025-05-22	31.9500	34.7600	31.9500	34.0300	+13.056%	15	1,839	-0.206%
2025-05-13	30.1000	30.1000	30.1000	30.1000	+7.924%	1	1,826	+12.824%
2025-05-08	28.5000	28.5000	27.8900	27.8900	-6.785%	3	1,825	+21.764%
2025-05-05	29.9200	29.9200	29.9200	29.9200	+1.769%	1	1,826	+13.503%
2025-04-24	29.5000	29.5000	29.4000	29.4000	-0.910%	2	1,825	+15.510%
2025-04-23	29.6700	29.6700	29.6700	29.6700	+7.891%	4	1,824	+14.459%
2025-04-21	27.5000	27.5000	27.5000	27.5000	+8.183%	4	1,820	+23.491%
2025-04-14	25.4200	25.4200	25.4200	25.4200	-9.762%	1	1,820	+33.596%
2025-04-10	27.9500	28.1700	27.9500	28.1700	+12.725%	7	1,820	+20.554%
2025-04-09	28.9500	28.9500	24.9900	24.9900	-5.341%	7	1,826	+35.894%
2025-04-08	26.4000	26.4000	26.4000	26.4000	+2.524%	1	1,825	+28.636%
2025-04-07	25.8000	25.8000	25.7500	25.7500	+1.578%	12	1,826	+31.883%
2025-04-04	25.3500	25.3500	25.3500	25.3500	+16.605%	2	1,826	+33.964%
2025-03-24	21.7400	21.7400	21.7400	21.7400	-9.793%	3	1,827	+56.210%
2025-03-14	24.1000	24.1000	24.1000	24.1000	+9.446%	2	1,827	+40.913%
2025-03-10	22.5000	22.8200	22.0000	22.0200	-11.030%	18	1,827	+54.223%
2025-03-04	26.5000	26.5000	24.7500	24.7500	+0.815%	5	1,831	+37.212%
2025-02-28	23.5300	24.5700	23.5300	24.5500	+8.150%	14	1,826	+38.330%
2025-02-27	22.7000	22.7000	22.7000	22.7000	+5.926%	300	1,827	+49.604%
2025-02-25	21.0400	21.4300	21.0400	21.4300	-0.603%	3	1,527	+58.469%
2025-02-24	21.6300	21.6300	21.5600	21.5600	+0.279%	18	1,528	+57.514%
2025-02-20	21.5000	21.5000	21.5000	21.5000	+1.944%	1	1,510	+57.953%
2025-02-19	20.6200	21.0900	20.6200	21.0900	-3.699%	18	1,510	+61.024%
2025-02-18	21.9000	21.9000	21.9000	21.9000	0.000%	1	1,502	+55.068%
2025-02-14	22.7000	22.7000	21.9000	21.9000	-4.617%	3,002	751	+55.068%
2025-02-12	22.9600	22.9600	22.9600	22.9600	+2.409%	1	751	+47.909%
2025-02-11	22.4200	22.4200	22.4200	22.4200	-2.522%	1	750	+51.472%
2025-02-10	23.0000	23.0000	23.0000	23.0000	-0.217%	1	750	+47.652%
2025-02-03	23.0500	23.0500	23.0500	23.0500	-2.455%	1	749	+47.332%
2025-01-24	23.6300	23.6300	23.6300	23.6300	-7.297%	2	750	+43.716%
2025-01-23	24.6800	25.4900	24.6800	25.4900	+8.376%	2	749	+33.229%
2025-01-21	23.5200	23.5200	23.5200	23.5200	+0.944%	1	750	+44.388%
2025-01-17	23.3000	23.3000	23.3000	23.3000	+1.348%	2	748	+45.751%
2025-01-13	22.9900	22.9900	22.9900	22.9900	+0.044%	1	748	+47.716%
2025-01-10	22.9800	22.9800	22.9800	22.9800	+6.094%	2	749	+47.781%
2025-01-06	20.6000	21.6600	20.6000	21.6600	-2.652%	4	748	+56.787%
2024-12-31	22.2500	22.2500	22.2500	22.2500	+5.550%	2	745	+52.629%
2024-12-26	21.0800	21.0800	21.0800	21.0800	+3.030%	8	745	+61.101%
2024-12-24	20.4600	20.4600	20.4600	20.4600	-6.104%	8	742	+65.982%
2024-12-17	21.7900	21.7900	21.7900	21.7900	+2.929%	1	742	+55.851%
2024-12-09	21.1700	21.1700	21.1700	21.1700	-1.535%	3	741	+60.416%
2024-12-02	21.5000	21.5000	21.5000	21.5000	-6.195%	2	744	+57.953%
2024-11-25	22.6000	22.9200	22.6000	22.9200	-5.093%	3	742	+48.168%
2024-11-22	24.1500	24.1500	24.1500	24.1500	-4.545%	20	739	+40.621%
2024-11-21	25.3000	25.3000	25.3000	25.3000	-0.862%	1	729	+34.229%
2024-11-20	24.8800	25.5200	24.8800	25.5200	+1.673%	5	728	+33.072%
2024-11-18	25.1700	25.1900	25.1000	25.1000	+0.400%	10	731	+35.299%
2024-11-15	25.0000	25.0000	25.0000	25.0000	+1.958%	2	730	+35.840%
2024-11-14	24.9800	24.9800	24.5200	24.5200	-3.465%	2	729	+38.499%
2024-11-13	25.4000	25.4000	25.4000	25.4000	-0.859%	6	727	+33.701%
2024-11-12	24.5000	25.6200	24.5000	25.6200	+11.829%	9	733	+32.553%
2024-11-11	22.7500	22.9100	22.7500	22.9100	+4.374%	13	724	+48.232%
2024-11-08	20.1700	22.2000	20.1700	21.9500	+10.246%	60	714	+54.715%
2024-11-07	19.6900	19.9300	19.4500	19.9100	+3.429%	27	692	+70.568%
2024-11-06	20.5300	20.5300	18.8500	19.2500	+19.565%	18	665	+76.416%
2024-11-05	17.0700	17.0700	16.1000	16.1000	-0.617%	12	649	+110.932%
2024-11-04	16.2000	16.2000	16.2000	16.2000	-4.085%	6	661	+109.630%
2024-11-01	16.8900	16.8900	16.8900	16.8900	-4.252%	2	655	+101.066%
2024-10-31	17.6400	17.6400	17.6400	17.6400	+4.071%	4	654	+92.517%
2024-10-29	17.4300	17.4300	16.9500	16.9500	+0.177%	151	650	+100.354%
2024-10-28	16.8700	16.9200	16.8500	16.9200	-5.210%	3	500	+100.709%
2024-10-24	17.4500	17.8500	16.1800	17.8500	-2.459%	22	500	+90.252%
2024-10-23	18.1500	18.3000	17.6700	18.3000	+19.608%	15	489	+85.574%
2024-10-22	15.4200	15.4200	15.3000	15.3000	-3.165%	21	477	+121.961%
2024-10-21	15.8000	15.8000	15.8000	15.8000	+2.798%	401	456	+114.937%
2024-10-18	15.3700	15.3700	15.3700	15.3700	-2.660%	2	56	+120.950%
2024-10-17	15.7900	15.7900	15.7900	15.7900	+1.088%	5	56	+115.073%
2024-10-16	15.6200	15.6200	15.6200	15.6200	+2.092%	10	51	+117.414%
2024-10-15	14.6900	15.3000	14.6600	15.3000	+8.127%	14	41	+121.961%
2024-10-10	14.1500	14.1500	14.1500	14.1500	+6.391%	1	29	+140.000%
2024-10-04	13.2500	13.4500	13.2500	13.3000	+6.742%	42	28	+155.338%
2024-09-17	12.7800	12.7800	12.4600	12.4600	0.000%	7	7	+172.552%