Dark

ENPH20280121C30
ENPH Jan 21 2028 30.00 Call (ENPH280121C00030000)
option OPRA

EOD

Sep 2, 2026

14.20-5.333%(-0.80)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	14.6000	14.6000	14.2000	14.2000	-5.333%	11	638	0.000%
2026-09-01	14.9300	15.0000	14.9300	15.0000	-4.762%	3	631	-5.333%
2026-08-31	15.7500	15.7500	15.7500	15.7500	-2.658%	1	632	-9.841%
2026-08-28	16.8000	16.8000	16.0500	16.1800	-9.609%	8	631	-12.237%
2026-08-27	17.5500	18.0500	17.5500	17.9000	+6.548%	3	628	-20.670%
2026-08-25	16.8000	16.8000	16.8000	16.8000	-4.545%	1	626	-15.476%
2026-08-21	17.6000	17.6000	17.6000	17.6000	-14.646%	2	626	-19.318%
2026-08-12	20.3900	20.6200	20.3900	20.6200	-0.627%	20	624	-31.135%
2026-08-10	20.7500	20.7500	20.7500	20.7500	-1.190%	16	614	-31.566%
2026-08-07	21.0000	21.0000	21.0000	21.0000	-2.416%	10	630	-32.381%
2026-08-04	20.8000	21.5200	20.8000	21.5200	+16.011%	4	620	-34.015%
2026-08-03	18.5500	18.5500	18.5500	18.5500	+0.270%	3	619	-23.450%
2026-07-31	18.1700	18.5000	18.1500	18.5000	+7.558%	19	619	-23.243%
2026-07-30	16.9000	17.3900	16.1200	17.2000	+6.173%	50	615	-17.442%
2026-07-29	18.0000	18.0000	16.2000	16.2000	-7.692%	3	605	-12.346%
2026-07-28	17.5500	17.5500	17.5500	17.5500	-3.039%	1	604	-19.088%
2026-07-27	17.5000	18.1000	17.5000	18.1000	-0.985%	2	605	-21.547%
2026-07-24	18.0100	18.2800	17.9000	18.2800	-15.016%	6	605	-22.319%
2026-07-16	21.5100	21.5100	21.5100	21.5100	-12.025%	2	602	-33.984%
2026-07-14	24.4500	24.4500	24.4500	24.4500	-0.204%	1	602	-41.922%
2026-07-10	24.5000	24.5000	24.5000	24.5000	-2.000%	1	602	-42.041%
2026-07-09	25.0000	25.0000	25.0000	25.0000	+10.571%	1	602	-43.200%
2026-07-07	22.5500	22.6100	22.5500	22.6100	-8.831%	22	601	-37.196%
2026-07-06	24.8000	24.8000	24.8000	24.8000	+1.639%	1	589	-42.742%
2026-07-02	24.4000	24.4000	24.4000	24.4000	-14.386%	1	589	-41.803%
2026-07-01	28.5000	28.5000	28.5000	28.5000	+0.849%	2	589	-50.175%
2026-06-30	30.8000	30.8000	28.2600	28.2600	+10.737%	52	589	-49.752%
2026-06-29	25.9000	25.9100	25.5200	25.5200	-2.595%	13	542	-44.357%
2026-06-25	26.2000	26.2000	26.2000	26.2000	-2.819%	1	540	-45.802%
2026-06-24	25.7100	26.9600	25.7100	26.9600	-18.303%	9	541	-47.329%
2026-06-22	33.0000	33.0000	33.0000	33.0000	+13.715%	5	542	-56.970%
2026-06-17	29.0200	29.0200	29.0200	29.0200	-5.749%	1	547	-51.068%
2026-06-15	30.2500	30.7900	30.0900	30.7900	-6.527%	10	547	-53.881%
2026-06-12	32.5500	32.9400	32.5500	32.9400	+2.585%	24	538	-56.891%
2026-06-11	32.1100	32.1100	32.1100	32.1100	+6.678%	1	536	-55.777%
2026-06-10	31.3000	31.3000	30.1000	30.1000	+3.829%	5	537	-52.824%
2026-06-09	31.5200	31.5200	28.5000	28.9900	-17.171%	12	532	-51.018%
2026-06-08	35.0000	35.0000	35.0000	35.0000	-1.436%	1	523	-59.429%
2026-06-05	39.3000	39.3000	35.0000	35.5100	-22.804%	79	522	-60.011%
2026-06-04	43.5100	46.0000	43.5100	46.0000	-3.645%	3	529	-69.130%
2026-06-03	49.0000	49.0000	47.0000	47.7400	-2.571%	19	526	-70.256%
2026-06-02	41.3000	49.0000	41.3000	49.0000	+16.667%	12	544	-71.020%
2026-06-01	41.3000	42.0000	41.3000	42.0000	-9.677%	7	552	-66.190%
2026-05-29	47.8000	47.8000	46.0000	46.5000	-4.576%	18	547	-69.462%
2026-05-27	47.2000	48.7400	47.2000	48.7300	+8.530%	12	549	-70.860%
2026-05-26	43.9700	45.0000	43.9700	44.9000	+9.246%	13	560	-68.374%
2026-05-22	39.0000	41.1000	39.0000	41.1000	+8.730%	6	571	-65.450%
2026-05-21	34.0000	37.9500	33.9900	37.8000	+21.935%	69	604	-62.434%
2026-05-20	31.0000	31.0000	31.0000	31.0000	+14.815%	1	604	-54.194%
2026-05-19	25.0000	27.0000	25.0000	27.0000	-6.897%	7	607	-47.407%
2026-05-18	29.0000	29.0000	29.0000	29.0000	-8.517%	2	607	-51.034%
2026-05-15	24.8100	31.7000	24.8100	31.7000	+28.600%	9	607	-55.205%
2026-05-14	25.0000	29.0000	24.6500	24.6500	+14.651%	15	611	-42.394%
2026-05-13	19.0000	21.5000	19.0000	21.5000	+24.855%	14	621	-33.953%
2026-05-12	17.2500	17.2500	17.2200	17.2200	-4.333%	11	621	-17.538%
2026-05-11	17.1000	18.0000	17.1000	18.0000	+11.524%	7	621	-21.111%
2026-05-08	16.1400	16.1400	16.1400	16.1400	-0.062%	13	624	-12.020%
2026-05-05	16.1500	16.1500	16.1500	16.1500	+20.074%	5	624	-12.074%
2026-05-04	13.4000	13.4500	13.4000	13.4500	-8.379%	11	624	+5.576%
2026-05-01	14.6800	14.6800	14.6800	14.6800	+6.377%	10	631	-3.270%
2026-04-30	13.0000	13.8000	13.0000	13.8000	+15.481%	158	631	+2.899%
2026-04-29	13.4000	13.4000	11.6000	11.9500	-22.804%	51	475	+18.828%
2026-04-28	15.6500	15.6500	15.4800	15.4800	-4.030%	3	445	-8.269%
2026-04-27	15.3300	16.1300	15.3300	16.1300	-0.432%	2	444	-11.965%
2026-04-23	15.6200	16.2000	15.6200	16.2000	+9.459%	2	444	-12.346%
2026-04-22	14.8000	14.8000	14.8000	14.8000	+10.613%	1	445	-4.054%
2026-04-17	13.6500	13.6500	13.3800	13.3800	+5.354%	7	445	+6.129%
2026-04-16	13.0000	13.5000	12.6500	12.7000	-3.788%	14	439	+11.811%
2026-04-15	13.5000	13.5000	13.0000	13.2000	+4.845%	6	426	+7.576%
2026-04-13	12.5900	12.5900	12.5900	12.5900	-2.479%	1	422	+12.788%
2026-04-10	12.7300	12.9100	12.7300	12.9100	-16.871%	12	421	+9.992%
2026-04-02	15.5300	15.5300	15.5300	15.5300	-10.747%	2	409	-8.564%
2026-03-27	17.4000	17.4000	17.4000	17.4000	-10.769%	1	409	-18.391%
2026-03-26	19.1500	19.5000	19.1500	19.5000	-22.000%	2	410	-27.179%
2026-03-20	25.0000	25.0000	25.0000	25.0000	+16.932%	1	411	-43.200%
2026-03-19	21.2500	21.3800	21.2500	21.3800	-11.139%	3	411	-33.583%
2026-03-13	24.0600	24.0600	24.0600	24.0600	+27.979%	1	414	-40.981%
2026-03-09	18.8000	18.8000	18.8000	18.8000	-12.395%	2	414	-24.468%
2026-03-04	21.4600	21.4600	21.4600	21.4600	-3.203%	1	416	-33.830%
2026-03-03	22.1700	22.1700	22.1700	22.1700	0.000%	1	417	-35.949%
2026-02-27	22.1700	22.1700	22.1700	22.1700	-14.468%	2	416	-35.949%
2026-02-23	24.9000	25.9200	24.9000	25.9200	+7.686%	14	418	-45.216%
2026-02-20	24.0700	24.0700	24.0700	24.0700	-16.914%	1	422	-41.005%
2026-02-10	26.7200	28.9700	26.7200	28.9700	+6.117%	3	422	-50.984%
2026-02-06	27.3000	27.3000	27.3000	27.3000	+4.558%	1	424	-47.985%
2026-02-05	27.0000	27.0000	26.1100	26.1100	-9.966%	2	423	-45.615%
2026-02-04	26.7500	30.0000	26.7500	29.0000	+74.594%	15	425	-51.034%
2026-02-03	16.6100	16.6100	16.6100	16.6100	+2.215%	1	436	-14.509%
2026-02-02	16.2500	16.2500	16.2500	16.2500	-5.523%	1	437	-12.615%
2026-01-29	17.2000	17.2000	17.2000	17.2000	-13.219%	1	438	-17.442%
2026-01-28	19.8200	19.8200	19.8200	19.8200	+2.801%	1	438	-28.355%
2026-01-27	19.2800	19.2800	19.2800	19.2800	-1.128%	1	438	-26.349%
2026-01-23	20.5000	20.5000	19.5000	19.5000	-2.500%	2	438	-27.179%
2026-01-22	19.0000	20.0000	19.0000	20.0000	+25.000%	16	437	-29.000%
2026-01-21	15.8000	16.0000	15.7000	16.0000	+6.312%	71	451	-11.250%
2026-01-20	15.0500	15.0500	15.0500	15.0500	-6.753%	1	419	-5.648%
2026-01-16	16.1400	16.1400	16.1400	16.1400	+4.129%	3	417	-12.020%
2026-01-15	15.5000	15.5000	15.5000	15.5000	-6.061%	1	417	-8.387%
2026-01-14	16.5000	16.5000	16.5000	16.5000	-6.250%	1	418	-13.939%
2026-01-12	16.8000	17.8000	16.8000	17.6000	+6.667%	22	418	-19.318%
2026-01-08	15.9000	16.5000	15.9000	16.5000	+5.029%	31	425	-13.939%
2026-01-06	16.1000	16.1000	15.7100	15.7100	+4.178%	2	455	-9.612%
2026-01-02	15.0000	15.5500	15.0000	15.0800	+12.959%	9	454	-5.836%
2025-12-31	13.5000	13.5000	13.3500	13.3500	-6.447%	8	463	+6.367%
2025-12-30	14.2500	14.2700	14.2400	14.2700	-1.586%	3	463	-0.491%
2025-12-29	14.5000	14.5000	14.5000	14.5000	+3.571%	10	463	-2.069%
2025-12-26	14.0000	14.0000	14.0000	14.0000	-0.709%	1	473	+1.429%
2025-12-24	13.5500	14.1000	13.5500	14.1000	+2.174%	13	480	+0.709%
2025-12-23	14.1500	14.1500	13.8000	13.8000	-7.008%	6	480	+2.899%
2025-12-22	15.0800	15.0800	14.8300	14.8400	+1.297%	9	480	-4.313%
2025-12-19	14.5500	14.6500	14.5500	14.6500	+1.034%	3	481	-3.072%
2025-12-18	14.4500	15.2500	14.4500	14.5000	+7.407%	9	481	-2.069%
2025-12-17	13.9500	14.0000	13.5000	13.5000	-1.460%	14	482	+5.185%
2025-12-16	13.7000	13.7000	13.7000	13.7000	-0.725%	1	470	+3.650%
2025-12-15	13.8000	13.8000	13.8000	13.8000	-1.075%	80	471	+2.899%
2025-12-12	13.9500	13.9500	13.9500	13.9500	-3.460%	1	546	+1.792%
2025-12-11	14.7000	15.0200	14.4500	14.4500	-0.345%	14	545	-1.730%
2025-12-10	14.5000	14.5000	14.5000	14.5000	+5.072%	1	545	-2.069%
2025-12-09	13.8900	13.8900	13.5500	13.8000	+3.759%	14	546	+2.899%
2025-12-08	13.2800	13.3500	13.2800	13.3000	-2.206%	8	538	+6.767%
2025-12-05	13.9000	14.1800	13.6000	13.6000	+3.817%	27	532	+4.412%
2025-12-04	11.9500	13.1000	11.9500	13.1000	+12.834%	29	527	+8.397%
2025-12-03	11.5000	11.6100	11.5000	11.6100	-3.891%	26	550	+22.308%
2025-12-02	11.9000	12.0800	11.9000	12.0800	+1.513%	2	531	+17.550%
2025-12-01	11.8000	11.9000	11.6500	11.9000	+0.847%	19	529	+19.328%
2025-11-28	11.8000	11.8000	11.8000	11.8000	+7.273%	1	530	+20.339%
2025-11-26	11.0000	11.0000	11.0000	11.0000	+3.189%	2	527	+29.091%
2025-11-25	10.9800	10.9900	10.6600	10.6600	+2.500%	17	527	+33.208%
2025-11-24	10.4000	10.4000	10.3000	10.4000	-2.256%	16	515	+36.538%
2025-11-21	10.0000	11.0500	9.8000	10.6400	+1.333%	398	504	+33.459%
2025-11-20	11.0000	11.0000	10.4000	10.5000	-0.943%	24	432	+35.238%
2025-11-19	11.2500	11.2500	10.6000	10.6000	-7.018%	9	438	+33.962%
2025-11-18	10.4000	11.4000	10.4000	11.4000	+5.069%	8	443	+24.561%
2025-11-17	11.3500	11.3500	10.8500	10.8500	-8.439%	35	445	+30.876%
2025-11-14	11.4000	11.8500	11.2500	11.8500	-0.837%	19	454	+19.831%
2025-11-13	12.5000	12.7500	11.7500	11.9500	-8.148%	49	447	+18.828%
2025-11-12	13.2500	13.4000	12.9800	13.0100	+0.463%	13	414	+9.147%
2025-11-11	14.5000	14.5000	12.9500	12.9500	-12.500%	6	407	+9.653%
2025-11-10	13.1500	15.0000	13.1500	14.8000	+18.495%	20	409	-4.054%
2025-11-07	12.3500	12.4900	11.8000	12.4900	-8.899%	27	413	+13.691%
2025-11-06	13.7000	14.0000	13.0000	13.7100	-4.126%	4	401	+3.574%
2025-11-05	12.2000	14.3000	12.2000	14.3000	+21.702%	33	401	-0.699%
2025-11-04	12.0000	12.8000	11.7500	11.7500	-2.083%	79	398	+20.851%
2025-11-03	12.5000	12.7000	12.0000	12.0000	-6.977%	37	341	+18.333%
2025-10-31	12.7700	13.2000	12.7000	12.9000	+1.976%	59	341	+10.078%
2025-10-30	13.0000	13.0000	12.4600	12.6500	-8.000%	63	287	+12.253%
2025-10-29	14.5000	14.9500	13.1000	13.7500	-22.316%	92	254	+3.273%
2025-10-28	17.2900	17.7000	17.2900	17.7000	-0.618%	3	173	-19.774%
2025-10-27	17.7800	17.8100	17.7800	17.8100	+0.964%	10	160	-20.270%
2025-10-24	17.6400	17.6400	17.6400	17.6400	-0.620%	2	160	-19.501%
2025-10-16	18.8000	18.8000	17.7500	17.7500	-1.934%	5	158	-20.000%
2025-10-15	18.1000	18.1000	18.1000	18.1000	+10.703%	1	155	-21.547%
2025-10-14	16.4000	16.4000	16.3500	16.3500	-0.789%	2	156	-13.150%
2025-10-13	16.4800	16.4800	16.4800	16.4800	+5.304%	1	154	-13.835%
2025-10-10	16.0000	16.0000	15.6500	15.6500	-12.570%	2	155	-9.265%
2025-10-09	17.5500	18.5900	17.5000	17.9000	+4.312%	46	153	-20.670%
2025-10-08	16.8500	17.1600	16.7200	17.1600	+1.478%	18	167	-17.249%
2025-10-07	17.5000	17.7900	16.9100	16.9100	-5.794%	19	149	-16.026%
2025-10-06	17.9000	18.2100	17.8000	17.9500	+9.451%	18	154	-20.891%
2025-09-30	16.4000	16.4000	16.4000	16.4000	-5.202%	10	140	-13.415%
2025-09-29	17.3000	17.3000	17.3000	17.3000	-1.143%	1	130	-17.919%
2025-09-25	17.5000	17.5000	17.5000	17.5000	-7.162%	5	129	-18.857%
2025-09-24	18.8500	18.8500	18.8500	18.8500	-10.238%	5	124	-24.668%
2025-09-23	21.3500	21.5000	21.0000	21.0000	+2.439%	9	119	-32.381%
2025-09-22	20.2000	20.5000	20.2000	20.5000	+1.235%	4	110	-30.732%
2025-09-17	20.2500	20.2500	20.2500	20.2500	+2.532%	5	106	-29.877%
2025-09-16	19.6500	19.7500	19.6500	19.7500	+3.675%	10	101	-28.101%
2025-09-15	18.5800	19.2200	18.5800	19.0500	0.000%	91	91	-25.459%