Dark

ENPH20270617C40
ENPH Jun 17 2027 40.00 Call (ENPH270617C00040000)
option OPRA

EOD

Sep 2, 2026

7.45-4.487%(-0.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	7.9000	7.9000	7.4000	7.4500	-4.487%	6	475	0.000%
2026-09-01	7.8600	7.8600	7.8000	7.8000	-10.345%	4	470	-4.487%
2026-08-31	8.8000	9.0000	8.7000	8.7000	-5.022%	22	469	-14.368%
2026-08-28	9.7500	9.7500	8.8500	9.1600	-11.923%	5	477	-18.668%
2026-08-27	9.9800	10.5000	9.9800	10.4000	+1.069%	23	475	-28.365%
2026-08-26	9.8200	10.2900	9.3500	10.2900	+8.316%	6	473	-27.600%
2026-08-25	9.7000	9.7000	9.3500	9.5000	-2.664%	10	471	-21.579%
2026-08-24	9.7600	9.7600	9.7600	9.7600	-4.031%	1	466	-23.668%
2026-08-21	10.6500	10.9500	10.1700	10.1700	-2.305%	11	465	-26.745%
2026-08-20	10.4100	10.4100	10.4100	10.4100	+2.059%	1	454	-28.434%
2026-08-18	10.2000	10.2000	10.2000	10.2000	-5.730%	5	453	-26.961%
2026-08-17	11.2900	11.2900	10.8200	10.8200	-12.882%	9	458	-31.146%
2026-08-14	12.4200	12.4200	12.4200	12.4200	-0.640%	1	458	-40.016%
2026-08-13	12.5000	12.5000	12.5000	12.5000	-8.425%	7	458	-40.400%
2026-08-11	13.5000	13.6500	13.5000	13.6500	-3.873%	4	461	-45.421%
2026-08-07	14.2000	14.2000	14.2000	14.2000	+15.353%	1	459	-47.535%
2026-08-06	12.5000	12.5000	12.3100	12.3100	-0.806%	4	459	-39.480%
2026-08-05	12.8500	13.1800	12.2000	12.4100	-12.606%	18	459	-39.968%
2026-08-04	13.0000	14.2000	13.0000	14.2000	+17.842%	11	441	-47.535%
2026-08-03	11.3000	12.0800	11.3000	12.0500	+18.719%	8	441	-38.174%
2026-07-30	10.2500	10.3200	10.1500	10.1500	-5.140%	5	441	-26.601%
2026-07-29	11.0000	11.7600	10.7000	10.7000	-0.742%	18	439	-30.374%
2026-07-28	10.9000	10.9000	10.6800	10.7800	-5.022%	85	445	-30.891%
2026-07-27	11.2200	11.3500	10.9900	11.3500	-0.613%	16	519	-34.361%
2026-07-24	11.6000	11.6000	11.4200	11.4200	-11.815%	2	509	-34.764%
2026-07-23	12.9500	12.9500	12.9500	12.9500	-10.997%	1	509	-42.471%
2026-07-17	13.9500	14.5500	13.7900	14.5500	+0.692%	208	509	-48.797%
2026-07-16	14.4500	14.4500	14.4500	14.4500	-11.675%	1	513	-48.443%
2026-07-15	16.3600	16.3600	16.3600	16.3600	-7.045%	1	514	-54.462%
2026-07-14	16.5400	17.6000	16.5400	17.6000	+9.657%	4	514	-57.670%
2026-07-13	16.0500	16.0500	16.0500	16.0500	-7.010%	1	514	-53.583%
2026-07-09	17.2600	17.2600	17.2600	17.2600	+15.297%	1	514	-56.837%
2026-07-08	15.0500	15.2000	14.6900	14.9700	-3.915%	13	514	-50.234%
2026-07-07	16.0000	16.0000	15.5800	15.5800	-3.049%	3	505	-52.182%
2026-07-06	16.0700	16.0700	16.0700	16.0700	-1.108%	2	504	-53.640%
2026-07-02	17.2400	18.1500	16.2500	16.2500	-22.360%	10	496	-54.154%
2026-06-30	20.9900	20.9900	20.9300	20.9300	+10.158%	3	496	-64.405%
2026-06-25	18.3000	19.0000	17.9400	19.0000	-5.941%	8	493	-60.789%
2026-06-24	20.2000	20.2000	20.2000	20.2000	+5.704%	18	499	-63.119%
2026-06-23	19.1100	19.1100	19.1100	19.1100	-8.477%	11	481	-61.015%
2026-06-17	21.0500	21.0500	20.8800	20.8800	-6.535%	203	470	-64.320%
2026-06-16	22.3400	22.3400	22.3400	22.3400	+0.812%	6	470	-66.652%
2026-06-15	22.6400	22.6400	22.1600	22.1600	-9.551%	11	464	-66.381%
2026-06-12	24.5000	24.5000	24.5000	24.5000	0.000%	2	455	-69.592%
2026-06-09	23.6600	24.5000	23.6600	24.5000	-33.784%	4	455	-69.592%
2026-06-03	40.0000	40.0000	37.0000	37.0000	-8.211%	2	454	-79.865%
2026-06-02	37.0000	40.3100	37.0000	40.3100	+20.328%	8	455	-81.518%
2026-06-01	32.6600	33.5000	32.6600	33.5000	-11.842%	15	455	-77.761%
2026-05-29	36.9400	38.0000	36.9400	38.0000	-5.473%	26	442	-80.395%
2026-05-27	38.0000	40.2000	38.0000	40.2000	+13.112%	5	444	-81.468%
2026-05-26	34.4800	37.0000	34.4800	35.5400	+4.529%	5	443	-79.038%
2026-05-22	31.3600	34.0000	30.0000	34.0000	+10.749%	19	447	-78.088%
2026-05-21	25.0000	30.7000	25.0000	30.7000	+59.067%	10	447	-75.733%
2026-05-20	19.3000	19.3000	19.3000	19.3000	+7.222%	2	447	-61.399%
2026-05-19	18.9000	18.9000	18.0000	18.0000	-15.094%	3	373	-58.611%
2026-05-18	23.4000	23.4000	21.2000	21.2000	-7.826%	148	373	-64.858%
2026-05-15	22.0000	23.5000	22.0000	23.0000	+27.778%	33	373	-67.609%
2026-05-14	16.0000	19.2000	16.0000	18.0000	+33.333%	17	375	-58.611%
2026-05-13	11.5200	13.5800	11.5200	13.5000	+12.971%	322	138	-44.815%
2026-05-11	12.1100	12.6500	11.9500	11.9500	+24.091%	47	138	-37.657%
2026-05-07	10.4100	10.4100	9.6300	9.6300	-0.619%	12	124	-22.638%
2026-05-06	9.2000	9.7000	9.1500	9.6900	-5.463%	22	118	-23.117%
2026-05-05	8.0000	10.2500	7.9400	10.2500	+31.579%	25	116	-27.317%
2026-05-04	7.8500	7.8500	7.4700	7.7900	-9.419%	18	114	-4.365%
2026-05-01	8.7500	8.7500	8.6000	8.6000	+0.467%	4	100	-13.372%
2026-04-30	7.8700	8.8000	7.4900	8.5600	+24.600%	11	100	-12.967%
2026-04-29	8.4000	8.4000	6.8500	6.8700	-29.175%	12	97	+8.443%
2026-04-28	9.7800	9.7800	9.7000	9.7000	-0.818%	22	93	-23.196%
2026-04-27	9.7800	9.7800	9.7800	9.7800	-3.550%	10	71	-23.824%
2026-04-24	10.4500	10.4600	10.1400	10.1400	-3.429%	11	67	-26.529%
2026-04-23	10.5000	10.5000	10.5000	10.5000	+16.022%	2	67	-29.048%
2026-04-21	9.0500	9.0500	9.0500	9.0500	+11.043%	10	67	-17.680%
2026-04-17	7.8000	8.3000	7.8000	8.1500	+8.378%	14	67	-8.589%
2026-04-16	7.2000	7.5200	7.2000	7.5200	-2.338%	8	55	-0.931%
2026-04-14	7.7000	7.7000	7.7000	7.7000	+7.542%	1	53	-3.247%
2026-04-13	7.6700	7.7000	7.1600	7.1600	-7.013%	7	52	+4.050%
2026-04-10	7.7000	7.7000	7.7000	7.7000	+1.316%	2	46	-3.247%
2026-04-07	8.0000	8.5500	7.4900	7.6000	-13.143%	21	44	-1.974%
2026-04-06	9.5000	9.5500	8.7500	8.7500	-28.279%	40	41	-14.857%
2026-04-01	11.5000	12.4000	11.5000	12.2000	+7.965%	15	18	-38.934%
2026-03-31	10.5000	11.3000	10.5000	11.3000	+6.604%	13	3	-34.071%
2026-03-30	10.7000	10.7000	10.6000	10.6000	-21.307%	12	14	-29.717%
2026-03-24	14.7500	14.7500	13.4700	13.4700	-18.364%	3	2	-44.692%
2026-03-20	16.5000	16.5000	16.5000	16.5000	0.000%	1	1	-54.848%