Dark

ENPH20270617C50
ENPH Jun 17 2027 50.00 Call (ENPH270617C00050000)
option OPRA

EOD

Sep 2, 2026

5.10-7.104%(-0.39)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	5.6000	5.6000	4.9000	5.1000	-7.104%	10	530	0.000%
2026-09-01	5.4900	5.4900	5.4900	5.4900	-6.154%	5	520	-7.104%
2026-08-31	6.0600	6.0600	5.8500	5.8500	-8.307%	10	525	-12.821%
2026-08-28	6.7000	6.7000	6.2500	6.3800	-20.250%	42	522	-20.063%
2026-08-27	7.3100	8.0000	7.2000	8.0000	+15.108%	20	512	-36.250%
2026-08-25	6.6300	6.9500	6.6300	6.9500	+6.107%	6	510	-26.619%
2026-08-24	6.8000	6.8000	6.5500	6.5500	-9.655%	45	509	-22.137%
2026-08-21	7.9500	8.0000	7.2500	7.2500	+0.277%	28	543	-29.655%
2026-08-20	7.8200	7.8200	7.2300	7.2300	-6.830%	9	535	-29.461%
2026-08-19	7.4000	7.7600	7.4000	7.7600	+10.857%	6	532	-34.278%
2026-08-18	7.7000	7.7500	7.0000	7.0000	-10.828%	55	533	-27.143%
2026-08-17	8.2000	8.2000	7.8000	7.8500	-19.405%	91	489	-35.032%
2026-08-12	10.0000	10.0000	9.7400	9.7400	-8.113%	61	443	-47.639%
2026-08-11	10.2700	10.6000	10.2700	10.6000	+3.415%	24	463	-51.887%
2026-08-10	10.2000	10.2500	10.2000	10.2500	-3.393%	8	452	-50.244%
2026-08-07	10.6100	10.6100	10.6100	10.6100	+14.703%	1	452	-51.932%
2026-08-05	10.4000	10.4000	9.2200	9.2500	-15.679%	7	452	-44.865%
2026-08-04	9.5500	10.9700	9.5500	10.9700	+33.780%	9	447	-53.510%
2026-07-30	7.3000	8.2000	7.3000	8.2000	-0.966%	7	445	-37.805%
2026-07-29	8.8000	8.8000	8.2000	8.2800	+4.151%	6	439	-38.406%
2026-07-28	8.2800	8.2800	7.9500	7.9500	-9.966%	7	438	-35.849%
2026-07-27	8.8300	8.8300	8.8300	8.8300	+3.034%	10	436	-42.242%
2026-07-24	9.3200	9.5500	8.5700	8.5700	-10.168%	10	431	-40.490%
2026-07-23	10.6500	10.6500	9.5400	9.5400	-11.090%	17	437	-46.541%
2026-07-22	10.7800	10.8300	10.7000	10.7300	+0.280%	4	442	-52.470%
2026-07-21	10.7000	10.7000	10.7000	10.7000	-5.644%	1	442	-52.336%
2026-07-20	11.3400	11.3400	11.3400	11.3400	-2.073%	1	441	-55.026%
2026-07-17	10.5900	11.5800	10.5900	11.5800	+0.696%	21	441	-55.959%
2026-07-16	12.0300	12.0300	11.5000	11.5000	-11.538%	11	453	-55.652%
2026-07-15	12.1900	13.0700	12.1900	13.0000	-7.801%	14	453	-60.769%
2026-07-10	14.1000	14.1000	14.1000	14.1000	+0.931%	10	454	-63.830%
2026-07-09	13.9700	13.9700	13.9700	13.9700	+10.087%	1	444	-63.493%
2026-07-07	12.6900	12.6900	12.6900	12.6900	-3.056%	1	445	-59.811%
2026-07-02	13.9400	13.9400	13.0900	13.0900	-16.304%	4	443	-61.039%
2026-07-01	17.0400	17.0400	15.6400	15.6400	-8.431%	11	443	-67.391%
2026-06-30	18.4700	19.0000	17.0000	17.0800	+7.896%	5	432	-70.141%
2026-06-29	15.6300	15.8300	15.5500	15.8300	+4.488%	4	431	-67.783%
2026-06-26	15.1500	15.2000	15.1500	15.1500	-6.941%	4	428	-66.337%
2026-06-24	16.2800	16.2800	16.2800	16.2800	-0.428%	1	430	-68.673%
2026-06-23	16.5000	16.5000	16.3500	16.3500	-12.567%	3	430	-68.807%
2026-06-18	18.5000	18.7000	18.5000	18.7000	+3.889%	2	430	-72.727%
2026-06-17	18.0000	18.0000	18.0000	18.0000	-6.005%	1	430	-71.667%
2026-06-16	19.1500	19.1500	19.1500	19.1500	+5.220%	2	430	-73.368%
2026-06-15	19.9400	19.9400	18.2000	18.2000	-6.475%	3	430	-71.978%
2026-06-11	19.4600	19.4600	19.4600	19.4600	+9.572%	5	430	-73.792%
2026-06-10	20.2300	20.2300	17.7600	17.7600	+0.966%	201	430	-71.284%
2026-06-09	21.4500	23.7000	17.5900	17.5900	-28.929%	42	263	-71.006%
2026-06-08	24.0400	24.7500	24.0400	24.7500	+10.000%	7	281	-79.394%
2026-06-05	26.0300	26.3800	22.5000	22.5000	-34.268%	14	275	-77.333%
2026-06-03	34.2300	34.2300	34.2300	34.2300	-4.385%	1	286	-85.101%
2026-06-02	32.8500	35.8000	32.8500	35.8000	+11.353%	3	285	-85.754%
2026-05-29	34.9500	34.9500	32.1500	32.1500	-7.615%	5	284	-84.137%
2026-05-28	32.0000	34.9000	32.0000	34.8000	+1.903%	14	285	-85.345%
2026-05-27	32.1000	34.9500	32.1000	34.1500	+13.267%	24	290	-85.066%
2026-05-26	28.5200	31.9500	28.5200	30.1500	+9.996%	7	290	-83.085%
2026-05-22	27.5300	28.0500	27.4100	27.4100	+4.499%	10	293	-81.394%
2026-05-21	21.0500	26.3700	21.0500	26.2300	+34.513%	19	293	-80.557%
2026-05-20	16.8000	19.6500	16.8000	19.5000	+39.286%	8	293	-73.846%
2026-05-19	14.6300	14.6300	13.5000	14.0000	-12.500%	20	305	-63.571%
2026-05-18	19.0000	19.0000	16.0000	16.0000	-17.184%	156	305	-68.125%
2026-05-15	13.7000	19.4000	13.7000	19.3200	+28.202%	35	305	-73.602%
2026-05-14	10.7400	15.9300	10.7400	15.0700	+38.894%	47	323	-66.158%
2026-05-13	10.2900	11.1300	10.2900	10.8500	+46.622%	37	305	-52.995%
2026-05-12	7.5000	7.5000	7.4000	7.4000	-9.202%	3	305	-31.081%
2026-05-11	8.7000	9.0700	8.1500	8.1500	-9.945%	86	305	-37.423%
2026-05-08	6.9600	9.0500	6.9600	9.0500	+22.297%	19	360	-43.646%
2026-05-07	7.5500	7.6000	7.4000	7.4000	+4.372%	4	351	-31.081%
2026-05-06	6.5500	7.0900	6.5500	7.0900	-4.189%	7	348	-28.068%
2026-05-05	6.4000	7.4000	6.4000	7.4000	+27.586%	4	349	-31.081%
2026-05-04	5.1300	5.8000	5.1300	5.8000	-10.078%	6	349	-12.069%
2026-05-01	5.9000	6.6000	5.6000	6.4500	+11.207%	11	348	-20.930%
2026-04-30	5.3800	5.8900	5.3800	5.8000	+18.367%	27	348	-12.069%
2026-04-29	6.1000	6.1000	4.8100	4.9000	-20.065%	37	336	+4.082%
2026-04-28	6.9500	6.9500	6.1300	6.1300	-16.599%	2	335	-16.803%
2026-04-27	7.3500	7.3500	7.3500	7.3500	-2.261%	20	335	-30.612%
2026-04-24	7.0500	7.5200	7.0000	7.5200	-6.000%	54	315	-32.181%
2026-04-23	7.4000	8.0000	7.4000	8.0000	+11.111%	3	273	-36.250%
2026-04-22	6.8500	7.2000	6.8500	7.2000	+7.143%	17	272	-29.167%
2026-04-21	6.7200	6.7200	6.7200	6.7200	+13.898%	10	247	-24.107%
2026-04-15	6.9500	6.9500	5.9000	5.9000	+12.167%	8	247	-13.559%
2026-04-14	5.5000	5.5000	5.2500	5.2600	+5.411%	24	243	-3.042%
2026-04-13	5.5100	5.5100	4.9900	4.9900	-3.107%	3	219	+2.204%
2026-04-10	5.1500	5.1500	5.1500	5.1500	-4.630%	2	218	-0.971%
2026-04-09	5.4500	5.4500	5.2500	5.4000	-10.000%	4	218	-5.556%
2026-04-08	6.1500	6.1500	5.9000	6.0000	+14.286%	39	217	-15.000%
2026-04-07	6.1000	6.1000	5.2500	5.2500	-16.134%	7	200	-2.857%
2026-04-06	7.1500	7.1500	6.2600	6.2600	-13.655%	58	195	-18.530%
2026-04-02	8.3000	8.3000	7.2500	7.2500	-15.698%	80	69	-29.655%
2026-04-01	8.8000	8.8000	8.6000	8.6000	+8.861%	2	69	-40.698%
2026-03-31	7.9000	7.9000	7.9000	7.9000	+7.776%	1	69	-35.443%
2026-03-30	8.3000	8.5000	7.3300	7.3300	-20.326%	38	68	-30.423%
2026-03-27	9.2000	9.2000	9.2000	9.2000	-8.000%	5	31	-44.565%
2026-03-26	10.2000	10.2000	10.0000	10.0000	-2.913%	6	26	-49.000%
2026-03-24	10.8000	10.8000	10.3000	10.3000	-20.463%	14	20	-50.485%
2026-03-20	14.2500	14.2500	12.9500	12.9500	+7.917%	4	9	-60.618%
2026-03-18	12.0000	12.0000	12.0000	12.0000	-7.193%	5	7	-57.500%
2026-03-17	12.9300	12.9300	12.9300	12.9300	-4.222%	3	4	-60.557%
2026-03-13	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	-62.222%