Dark

ENPH20270115P75
ENPH Jan 15 2027 75.00 Put (ENPH270115P00075000)
option OPRA

EOD

Aug 31, 2026

38.70+4.425%(+1.64)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	38.2700	38.7000	38.2200	38.7000	+4.425%	22	763	0.000%
2026-08-26	37.0600	37.0600	37.0600	37.0600	+0.054%	1	785	+4.425%
2026-08-20	37.0400	37.0400	37.0400	37.0400	-7.975%	2	786	+4.482%
2026-07-28	40.2500	40.2500	40.2500	40.2500	+11.806%	1	788	-3.851%
2026-07-07	36.0000	36.0000	36.0000	36.0000	+12.500%	2	788	+7.500%
2026-06-30	32.0000	32.0000	32.0000	32.0000	+4.541%	1	790	+20.938%
2026-06-09	30.4600	30.6200	30.4600	30.6100	+15.947%	30	789	+26.429%
2026-06-08	26.8500	26.8500	26.4000	26.4000	+1.538%	6	774	+46.591%
2026-06-05	26.0000	26.0500	25.9000	26.0000	+10.638%	487	773	+48.846%
2026-06-04	23.7000	23.7000	23.5000	23.5000	+2.441%	11	320	+64.681%
2026-06-03	22.3800	23.2700	22.2000	22.9400	+5.229%	20	320	+68.701%
2026-06-02	23.4500	23.4500	21.8000	21.8000	-11.202%	17	308	+77.523%
2026-06-01	24.6000	24.6000	24.5500	24.5500	+11.591%	3	323	+57.637%
2026-05-29	22.0000	22.0000	22.0000	22.0000	+2.088%	1	321	+75.909%
2026-05-27	23.3500	23.3700	21.2500	21.5500	-5.482%	22	320	+79.582%
2026-05-26	22.9500	22.9500	22.7500	22.8000	-9.560%	3	301	+69.737%
2026-05-21	25.2100	25.2100	25.2100	25.2100	-16.551%	1	301	+53.511%
2026-05-15	30.2100	30.2100	30.2100	30.2100	-2.548%	1	301	+28.103%
2026-05-14	32.0000	32.0000	31.0000	31.0000	-13.577%	3	301	+24.839%
2026-05-13	35.8700	35.8700	35.8700	35.8700	-4.601%	1	300	+7.890%
2026-05-11	37.6000	37.6000	37.6000	37.6000	-4.954%	3	300	+2.926%
2026-05-07	39.5600	39.5600	39.5600	39.5600	+35.479%	7	297	-2.174%
2026-02-10	28.5000	29.2000	28.5000	29.2000	-5.502%	29	304	+32.534%
2026-02-05	30.9000	30.9000	30.9000	30.9000	+8.765%	1	305	+25.243%
2026-02-04	28.5700	28.5700	28.4100	28.4100	-26.835%	2	306	+36.220%
2026-01-30	38.8300	38.8300	38.8300	38.8300	-1.696%	1	307	-0.335%
2026-01-12	39.5000	39.5000	39.5000	39.5000	-7.968%	4	308	-2.025%
2025-12-11	42.9200	42.9200	42.9200	42.9200	-1.288%	2	305	-9.832%
2025-12-10	43.4800	43.4800	43.4800	43.4800	-9.979%	2	305	-10.994%
2025-11-21	49.2400	49.2500	48.3000	48.3000	+0.667%	5	307	-19.876%
2025-11-20	47.9800	47.9800	47.9800	47.9800	+9.493%	1	311	-19.341%
2025-11-05	43.8200	43.8200	43.8200	43.8200	-2.773%	2	312	-11.684%
2025-10-30	44.8400	45.0700	44.8400	45.0700	+13.156%	6	316	-14.134%
2025-10-09	39.8300	39.8300	39.8300	39.8300	-0.797%	1	318	-2.837%
2025-09-25	40.1500	40.1500	40.1500	40.1500	+4.421%	2	317	-3.611%
2025-09-24	38.5000	38.5000	38.4500	38.4500	0.000%	36	315	+0.650%
2025-09-19	38.4500	38.4500	38.4500	38.4500	-2.163%	1	280	+0.650%
2025-08-22	40.0100	40.0100	39.3000	39.3000	-7.573%	3	280	-1.527%
2025-08-12	42.5200	42.5200	42.5200	42.5200	-2.700%	2	283	-8.984%
2025-08-07	43.7000	43.7000	43.7000	43.7000	-2.455%	1	283	-11.442%
2025-08-06	44.8000	44.8000	44.8000	44.8000	+11.304%	2	282	-13.616%
2025-07-25	40.2500	40.2500	40.2500	40.2500	+0.625%	1	280	-3.851%
2025-07-24	39.2900	40.0000	38.9600	40.0000	+6.185%	7	280	-3.250%
2025-07-17	37.6700	37.6700	37.6700	37.6700	+4.784%	1	273	+2.734%
2025-07-10	35.9500	35.9500	35.9500	35.9500	+2.744%	3	272	+7.650%
2025-07-03	34.9900	34.9900	34.9900	34.9900	-1.713%	1	272	+10.603%
2025-07-01	35.6000	35.6000	35.6000	35.6000	-6.316%	1	273	+8.708%
2025-06-30	38.0000	38.0000	38.0000	38.0000	+4.396%	1	272	+1.842%
2025-06-26	36.5000	36.5000	36.4000	36.4000	-8.954%	2	272	+6.319%
2025-06-24	39.9900	39.9900	39.9800	39.9800	-5.929%	2	272	-3.202%
2025-06-17	40.7100	42.5000	40.7000	42.5000	+24.269%	4	272	-8.941%
2025-06-16	34.4500	34.4500	34.2000	34.2000	-2.286%	3	268	+13.158%
2025-06-13	35.0000	35.0000	35.0000	35.0000	+3.093%	4	267	+10.571%
2025-06-10	33.9900	33.9900	33.9500	33.9500	-3.441%	2	269	+13.991%
2025-06-09	35.2500	35.2500	35.1600	35.1600	-3.671%	3	269	+10.068%
2025-06-03	36.5000	36.5000	36.5000	36.5000	-2.951%	1	269	+6.027%
2025-05-30	38.3200	38.3200	37.6100	37.6100	+17.715%	44	269	+2.898%
2025-05-08	31.6200	31.9500	31.6200	31.9500	-6.002%	2	287	+21.127%
2025-05-05	33.9900	33.9900	33.9900	33.9900	+3.660%	1	289	+13.857%
2025-04-29	32.7900	32.7900	32.7900	32.7900	-1.591%	1	288	+18.024%
2025-04-24	33.3200	33.3200	33.3200	33.3200	+4.125%	1	287	+16.146%
2025-04-10	32.0000	32.0000	32.0000	32.0000	+8.918%	5	288	+20.938%
2025-04-09	32.7000	32.7000	28.7500	29.3800	-6.074%	11	288	+31.722%
2025-04-08	31.2800	31.2800	31.2800	31.2800	+23.881%	1	284	+23.721%
2025-04-02	25.2500	25.2500	25.2500	25.2500	-6.998%	1	283	+53.267%
2025-03-17	27.1500	27.1500	27.1500	27.1500	+0.148%	7	284	+42.541%
2025-03-13	27.1100	27.1100	27.1100	27.1100	+3.750%	1	291	+42.752%
2025-03-11	26.1300	26.1300	26.1300	26.1300	-2.318%	2	291	+48.106%
2025-03-07	26.7000	26.7500	26.7000	26.7500	-13.149%	24	291	+44.673%
2025-03-03	28.3200	30.8000	28.3200	30.8000	+10.752%	24	301	+25.649%
2025-02-28	27.8100	27.8100	27.8100	27.8100	+5.102%	2	279	+39.159%
2025-02-27	26.4600	26.4900	26.4600	26.4600	+5.629%	10	279	+46.259%
2025-02-25	25.0500	25.0500	25.0500	25.0500	+6.596%	60	279	+54.491%
2025-02-19	23.5000	23.5000	23.5000	23.5000	-8.382%	2	339	+64.681%
2025-02-14	25.6500	25.6500	25.6500	25.6500	-2.286%	2	339	+50.877%
2025-02-12	26.2500	26.2500	26.2500	26.2500	+0.575%	1	339	+47.429%
2025-02-11	26.1000	26.1000	26.1000	26.1000	-6.014%	1	340	+48.276%
2025-01-30	27.7700	27.7700	27.7700	27.7700	+2.397%	1	339	+39.359%
2025-01-23	27.1200	27.1200	27.1200	27.1200	-1.382%	1	339	+42.699%
2025-01-22	27.5000	27.5000	27.5000	27.5000	+6.096%	1	338	+40.727%
2025-01-15	25.9200	25.9200	25.9200	25.9200	-4.881%	1	337	+49.306%
2025-01-13	27.2500	27.2500	27.2500	27.2500	+3.652%	1	337	+42.018%
2025-01-10	26.2900	26.2900	26.2900	26.2900	+1.310%	2	336	+47.204%
2024-12-30	25.1400	25.9500	25.1400	25.9500	+8.125%	8	336	+49.133%
2024-12-26	23.9500	24.0500	23.9500	24.0000	+0.209%	52	328	+61.250%
2024-12-24	23.9000	24.0000	23.9000	23.9500	-5.336%	59	217	+61.587%
2024-12-18	25.3000	25.3000	25.3000	25.3000	+3.689%	2	217	+52.964%
2024-12-16	24.4000	24.4000	24.4000	24.4000	+0.536%	7	208	+58.607%
2024-12-12	24.2700	24.2700	24.2700	24.2700	-4.071%	1	208	+59.456%
2024-12-05	25.3000	25.3000	25.3000	25.3000	+2.720%	1	207	+52.964%
2024-12-02	24.8500	24.8500	24.2500	24.6300	-10.436%	62	206	+57.125%
2024-11-22	27.5000	27.5000	27.5000	27.5000	-2.827%	4	145	+40.727%
2024-11-21	28.3000	28.3000	28.3000	28.3000	-2.076%	3	146	+36.749%
2024-11-20	28.9000	28.9000	28.9000	28.9000	-0.104%	1	146	+33.910%
2024-11-18	28.9300	28.9300	28.9300	28.9300	+1.013%	1	145	+33.771%
2024-11-13	28.6400	28.6400	28.6400	28.6400	+2.652%	2	144	+35.126%
2024-11-12	27.9000	27.9000	27.9000	27.9000	+7.930%	1	142	+38.710%
2024-11-11	25.1200	26.4000	25.1200	25.8500	+2.174%	13	141	+49.710%
2024-11-08	23.4400	25.7200	23.4400	25.3000	+10.868%	50	132	+52.964%
2024-11-07	22.8200	22.8200	22.8200	22.8200	+1.784%	1	125	+69.588%
2024-11-06	21.7000	22.8300	21.7000	22.4200	+21.058%	7	124	+72.614%
2024-11-05	18.5200	18.5200	18.5200	18.5200	-3.542%	5	117	+108.963%
2024-11-04	19.5700	19.5700	19.2000	19.2000	-4.239%	75	112	+101.563%
2024-10-31	20.0500	20.0500	20.0500	20.0500	0.000%	1	37	+93.017%
2024-10-29	20.0500	20.0500	20.0500	20.0500	+0.501%	1	38	+93.017%
2024-10-28	19.9500	19.9500	19.9500	19.9500	+1.320%	1	37	+93.985%
2024-10-25	19.6900	19.6900	19.6900	19.6900	-4.371%	6	38	+96.546%
2024-10-24	20.5900	20.5900	20.5900	20.5900	-1.530%	10	41	+87.955%
2024-10-23	20.7500	21.7800	20.3500	20.9100	+14.200%	31	42	+85.079%
2024-10-16	18.2000	18.3100	18.2000	18.3100	+25.411%	4	16	+111.360%
2024-09-17	14.4500	14.6000	14.4500	14.6000	0.000%	15	15	+165.068%