Dark

ENPH20280121C20
ENPH Jan 21 2028 20.00 Call (ENPH280121C00020000)
option OPRA

EOD

Sep 1, 2026

20.00-4.077%(-0.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	20.0000	20.0000	20.0000	20.0000	-4.077%	5	181	0.000%
2026-08-31	20.8500	20.8500	20.8500	20.8500	-5.141%	5	176	-4.077%
2026-08-28	21.9800	21.9800	21.9800	21.9800	-0.091%	2	171	-9.008%
2026-08-24	22.0000	22.0000	22.0000	22.0000	-3.126%	10	169	-9.091%
2026-08-20	22.7100	22.7100	22.7100	22.7100	-3.362%	1	159	-11.933%
2026-08-17	23.5000	23.5000	23.5000	23.5000	-8.203%	1	158	-14.894%
2026-08-14	25.6000	25.6000	25.6000	25.6000	-1.158%	1	159	-21.875%
2026-08-10	25.5000	26.0900	25.5000	25.9000	-2.116%	4	158	-22.780%
2026-08-07	26.4600	26.4600	26.4600	26.4600	+13.319%	1	156	-24.414%
2026-08-03	23.3500	23.3500	23.3500	23.3500	-6.600%	1	155	-14.347%
2026-07-20	25.0000	25.0000	25.0000	25.0000	-4.653%	5	154	-20.000%
2026-07-17	26.2200	26.2200	26.2200	26.2200	-12.072%	6	149	-23.722%
2026-07-14	29.8200	29.8200	29.8200	29.8200	-2.676%	1	149	-32.931%
2026-07-10	29.9000	30.6400	29.9000	30.6400	+13.063%	3	149	-34.726%
2026-07-07	27.9700	27.9700	27.1000	27.1000	-12.581%	2	147	-26.199%
2026-07-06	31.0000	31.0000	31.0000	31.0000	+1.440%	3	147	-35.484%
2026-06-29	30.5600	30.5600	30.5600	30.5600	+1.630%	2	147	-34.555%
2026-06-25	30.0600	30.0700	30.0600	30.0700	-9.700%	3	145	-33.489%
2026-06-23	33.5000	33.5000	33.3000	33.3000	-9.462%	2	145	-39.940%
2026-06-10	36.7800	36.7800	36.7800	36.7800	-11.671%	1	145	-45.623%
2026-06-05	43.3500	43.3500	41.6400	41.6400	-21.715%	3	144	-51.969%
2026-06-04	53.1900	53.1900	53.1900	53.1900	-5.675%	1	145	-62.399%
2026-06-02	52.6100	56.3900	52.6100	56.3900	+22.774%	2	145	-64.533%
2026-06-01	49.0000	49.0000	45.9300	45.9300	-12.113%	6	144	-56.455%
2026-05-29	52.2600	52.2600	52.2600	52.2600	-4.548%	1	146	-61.730%
2026-05-27	54.7500	54.7500	54.7500	54.7500	+6.600%	1	147	-63.470%
2026-05-26	49.5000	52.4500	49.5000	51.3600	+8.492%	23	148	-61.059%
2026-05-22	47.5700	48.4000	47.3400	47.3400	+2.913%	59	188	-57.752%
2026-05-21	40.0000	46.0000	40.0000	46.0000	+29.577%	63	179	-56.522%
2026-05-20	35.5000	35.5000	35.5000	35.5000	+12.698%	1	179	-43.662%
2026-05-19	31.0000	31.5300	31.0000	31.5000	-14.865%	7	186	-36.508%
2026-05-15	34.0000	38.0000	34.0000	37.0000	+15.625%	19	186	-45.946%
2026-05-14	31.0000	32.0000	31.0000	32.0000	+19.581%	46	204	-37.500%
2026-05-13	25.4900	26.7600	25.4900	26.7600	+18.933%	2	237	-25.262%
2026-05-12	22.5000	22.5000	22.5000	22.5000	-2.174%	11	237	-11.111%
2026-05-11	23.9500	23.9500	23.0000	23.0000	+15.000%	23	237	-13.043%
2026-05-07	20.0000	20.0000	20.0000	20.0000	+4.987%	1	217	0.000%
2026-05-01	18.8000	19.0500	18.8000	19.0500	+3.420%	3	216	+4.987%
2026-04-30	17.3800	18.7300	17.3500	18.4200	+13.354%	15	216	+8.578%
2026-04-29	16.9500	16.9500	15.9500	16.2500	-18.750%	28	207	+23.077%
2026-04-28	20.0000	20.0000	20.0000	20.0000	-2.296%	1	191	0.000%
2026-04-27	21.1200	21.3300	20.4700	20.4700	+0.343%	8	190	-2.296%
2026-04-22	20.4000	20.4000	20.4000	20.4000	+0.098%	2	184	-1.961%
2026-04-21	20.3800	20.3800	20.3800	20.3800	+12.971%	1	184	-1.865%
2026-04-17	18.0400	18.0400	18.0400	18.0400	+0.222%	2	184	+10.865%
2026-04-16	18.0000	18.0000	18.0000	18.0000	+4.046%	1	182	+11.111%
2026-04-15	17.3000	17.3000	17.3000	17.3000	+2.367%	1	182	+15.607%
2026-04-13	16.9000	16.9000	16.9000	16.9000	+0.297%	5	181	+18.343%
2026-04-10	16.8500	16.8500	16.8500	16.8500	+0.298%	1	186	+18.694%
2026-04-09	17.8100	17.8100	16.8000	16.8000	-12.226%	24	185	+19.048%
2026-04-06	20.3000	20.3000	19.1400	19.1400	-9.717%	4	183	+4.493%
2026-04-02	21.2000	21.2000	21.2000	21.2000	-6.608%	1	183	-5.660%
2026-04-01	22.7000	22.7000	22.7000	22.7000	+6.323%	1	183	-11.894%
2026-03-30	22.8900	22.8900	21.3500	21.3500	-14.702%	4	182	-6.323%
2026-03-26	25.5000	25.5000	25.0300	25.0300	+0.120%	2	179	-20.096%
2026-03-06	24.7500	25.0000	24.7500	25.0000	-14.384%	3	179	-20.000%
2026-03-02	25.8000	29.2000	25.8000	29.2000	+10.397%	6	176	-31.507%
2026-02-27	27.0000	27.0000	26.4500	26.4500	-16.032%	6	172	-24.386%
2026-02-26	31.5000	31.5000	31.5000	31.5000	-3.963%	1	176	-36.508%
2026-02-25	32.8000	32.8000	32.8000	32.8000	+18.798%	5	180	-39.024%
2026-02-17	27.6100	27.6100	27.6100	27.6100	-2.541%	1	180	-27.562%
2026-02-13	29.4000	29.4000	28.2400	28.3300	+3.093%	23	187	-29.403%
2026-02-12	30.5600	30.5600	27.4800	27.4800	-12.762%	11	187	-27.220%
2026-02-05	33.0000	33.0000	30.7000	31.5000	-12.256%	4	178	-36.508%
2026-02-04	32.5900	36.0000	32.3500	35.9000	+63.182%	146	181	-44.290%
2026-02-03	22.0000	22.0000	22.0000	22.0000	-3.593%	3	327	-9.091%
2026-01-29	22.8200	22.8200	22.8200	22.8200	-12.231%	20	330	-12.358%
2026-01-28	26.0000	26.0000	26.0000	26.0000	+5.051%	1	310	-23.077%
2026-01-27	23.5000	25.0000	23.5000	24.7500	+3.254%	10	311	-19.192%
2026-01-26	24.1700	25.0000	23.9300	23.9700	-3.347%	52	311	-16.562%
2026-01-23	27.0000	27.0000	24.8000	24.8000	-0.800%	120	265	-19.355%
2026-01-22	23.4200	25.1400	23.3900	25.0000	+21.359%	51	233	-20.000%
2026-01-21	20.6000	20.6000	20.6000	20.6000	+4.304%	2	197	-2.913%
2026-01-20	20.5000	20.5000	19.7500	19.7500	-4.589%	6	197	+1.266%
2026-01-15	20.8000	20.8000	20.7000	20.7000	+5.612%	5	192	-3.382%
2026-01-13	21.6000	21.8500	19.6000	19.6000	-12.695%	12	195	+2.041%
2026-01-12	22.3000	22.6000	22.3000	22.4500	+7.933%	3	203	-10.913%
2026-01-08	21.4000	21.5000	20.8000	20.8000	+3.689%	16	201	-3.846%
2026-01-06	20.2500	20.2500	20.0500	20.0600	+1.518%	4	217	-0.299%
2026-01-02	19.7600	19.7600	19.7600	19.7600	+10.700%	1	220	+1.215%
2025-12-31	17.8500	17.8500	17.8500	17.8500	-5.003%	1	222	+12.045%
2025-12-29	18.9500	18.9500	18.3300	18.7900	-2.390%	7	222	+6.440%
2025-12-22	19.3000	19.3000	19.2500	19.2500	+7.482%	5	225	+3.896%
2025-12-17	17.9100	17.9100	17.9100	17.9100	+1.358%	1	230	+11.669%
2025-12-15	17.6700	17.6700	17.6700	17.6700	+0.971%	1	231	+13.186%
2025-12-10	17.5000	17.5000	17.5000	17.5000	-0.737%	5	232	+14.286%
2025-12-09	18.0000	18.0000	17.6300	17.6300	-5.722%	2	237	+13.443%
2025-12-05	17.6000	18.7000	17.5800	18.7000	+6.857%	14	239	+6.952%
2025-12-04	16.2000	17.5000	16.2000	17.5000	+12.903%	25	225	+14.286%
2025-12-01	15.5000	15.6000	15.4000	15.5000	+5.442%	31	224	+29.032%
2025-11-25	14.7000	15.0000	14.5000	14.7000	+6.909%	85	223	+36.054%
2025-11-24	14.0000	14.1000	13.7500	13.7500	-2.482%	107	222	+45.455%
2025-11-21	14.0000	14.5000	13.7000	14.1000	+3.676%	79	221	+41.844%
2025-11-20	14.5000	14.5000	13.6000	13.6000	-8.108%	10	221	+47.059%
2025-11-19	14.8000	14.8000	14.8000	14.8000	+1.024%	5	225	+35.135%
2025-11-17	15.1500	15.1500	14.6500	14.6500	+2.807%	5	230	+36.519%
2025-11-14	14.2500	14.2500	14.2500	14.2500	-8.065%	1	229	+40.351%
2025-11-13	16.9000	16.9000	15.5000	15.5000	-10.663%	16	230	+29.032%
2025-11-12	17.2900	17.3500	17.2900	17.3500	+9.119%	3	216	+15.274%
2025-11-07	16.5800	16.5800	15.9000	15.9000	-8.778%	5	215	+25.786%
2025-11-06	18.6500	18.6500	17.4300	17.4300	+10.667%	8	216	+14.745%
2025-11-04	16.5000	16.5000	15.7500	15.7500	-0.943%	3	210	+26.984%
2025-11-03	16.9700	16.9700	15.9000	15.9000	-7.018%	9	199	+25.786%
2025-10-31	17.0000	17.1000	17.0000	17.1000	+1.484%	3	199	+16.959%
2025-10-30	16.9900	16.9900	16.8500	16.8500	-6.389%	2	196	+18.694%
2025-10-29	18.1700	18.5000	17.2000	18.0000	-21.225%	61	194	+11.111%
2025-10-28	22.4800	22.8500	22.4800	22.8500	+2.789%	4	135	-12.473%
2025-10-27	22.6500	22.6500	22.2300	22.2300	+0.090%	9	138	-10.031%
2025-10-24	22.2100	22.2100	22.2100	22.2100	+4.518%	3	138	-9.950%
2025-10-23	21.2500	21.2500	21.2500	21.2500	-3.409%	1	135	-5.882%
2025-10-22	22.0000	22.0000	22.0000	22.0000	-5.822%	1	134	-9.091%
2025-10-21	23.3600	23.3600	23.3600	23.3600	-0.384%	1	133	-14.384%
2025-10-20	23.5000	23.5500	23.4500	23.4500	+7.569%	52	134	-14.712%
2025-10-17	22.4300	22.5300	21.8000	21.8000	-3.965%	11	84	-8.257%
2025-10-16	22.7000	22.7000	22.7000	22.7000	+3.182%	1	76	-11.894%
2025-10-14	21.1000	22.5000	21.1000	22.0000	+6.280%	3	76	-9.091%
2025-10-13	21.2000	21.2000	18.6500	20.7000	+3.500%	15	74	-3.382%
2025-10-10	21.5000	21.5000	20.0000	20.0000	-10.913%	15	66	0.000%
2025-10-09	23.7000	23.7000	22.4500	22.4500	+5.054%	2	52	-10.913%
2025-10-08	22.4000	22.4000	21.3700	21.3700	-3.303%	20	52	-6.411%
2025-10-07	22.3000	22.3000	22.1000	22.1000	-3.913%	3	32	-9.502%
2025-10-06	23.0000	23.0000	23.0000	23.0000	-0.648%	1	32	-13.043%
2025-10-03	23.1500	23.1500	23.1500	23.1500	+1.092%	1	32	-13.607%
2025-10-02	21.9000	22.9000	21.9000	22.9000	+2.599%	2	31	-12.664%
2025-10-01	22.0500	22.4000	22.0500	22.3200	+6.033%	7	32	-10.394%
2025-09-30	21.0000	21.0500	21.0000	21.0500	-4.100%	10	36	-4.988%
2025-09-26	21.7000	21.9500	21.3000	21.9500	-1.126%	9	26	-8.884%
2025-09-25	22.1500	22.2000	22.1500	22.2000	-6.723%	2	22	-9.910%
2025-09-24	24.3900	24.3900	23.8000	23.8000	+3.704%	2	20	-15.966%
2025-09-23	25.1000	25.1000	22.9500	22.9500	-10.352%	28	19	-12.854%
2025-09-22	25.6000	25.6000	25.6000	25.6000	+9.871%	2	27	-21.875%
2025-09-18	23.3000	23.3000	23.3000	23.3000	-6.613%	20	25	-14.163%
2025-09-16	23.6000	24.9500	23.5000	24.9500	+8.478%	4	5	-19.840%
2025-09-15	23.0000	23.0000	23.0000	23.0000	0.000%	1	1	-13.043%