Dark

ENPH20280121C35
ENPH Jan 21 2028 35.00 Call (ENPH280121C00035000)
option OPRA

EOD

Sep 2, 2026

12.31-3.602%(-0.46)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	12.6600	12.6600	12.3100	12.3100	-3.602%	6	417	0.000%
2026-09-01	13.1000	13.1000	12.7700	12.7700	-5.407%	9	416	-3.602%
2026-08-31	14.2000	14.2000	13.5000	13.5000	-5.263%	18	407	-8.815%
2026-08-28	15.3000	15.3000	14.2200	14.2500	-10.377%	6	391	-13.614%
2026-08-27	15.9000	15.9000	15.9000	15.9000	+8.532%	2	389	-22.579%
2026-08-26	14.6500	14.6500	14.6500	14.6500	-0.340%	5	387	-15.973%
2026-08-25	14.5000	14.7000	14.5000	14.7000	-0.068%	4	387	-16.259%
2026-08-24	14.7100	14.7100	14.7100	14.7100	-4.481%	2	386	-16.315%
2026-08-21	15.8000	16.5000	15.3100	15.4000	+1.583%	15	385	-20.065%
2026-08-20	15.1600	15.1600	15.1600	15.1600	+1.067%	3	383	-18.799%
2026-08-18	15.0000	15.0000	15.0000	15.0000	-8.592%	1	383	-17.933%
2026-08-17	16.4100	16.4100	16.4100	16.4100	-15.846%	3	382	-24.985%
2026-08-10	19.4500	19.5000	19.4500	19.5000	+6.557%	10	379	-36.872%
2026-08-05	18.3000	18.3000	18.3000	18.3000	-3.175%	1	377	-32.732%
2026-08-04	18.9000	18.9000	18.9000	18.9000	+27.444%	3	378	-34.868%
2026-07-30	15.0000	15.0000	14.8300	14.8300	-1.133%	26	375	-16.993%
2026-07-29	15.0000	15.0000	15.0000	15.0000	-3.537%	1	399	-17.933%
2026-07-28	15.5500	15.5500	15.5500	15.5500	-11.898%	2	398	-20.836%
2026-07-23	17.6500	17.6500	17.6500	17.6500	-15.792%	1	396	-30.255%
2026-07-15	20.9600	20.9600	20.9600	20.9600	-2.421%	4	397	-41.269%
2026-07-13	21.4500	21.4800	21.4500	21.4800	+2.530%	2	397	-42.691%
2026-07-08	20.9500	20.9500	20.9500	20.9500	-8.992%	25	395	-41.241%
2026-07-06	23.0900	23.0900	23.0200	23.0200	+8.483%	3	370	-46.525%
2026-07-02	21.5000	21.5000	21.2200	21.2200	-19.621%	3	367	-41.989%
2026-07-01	26.4000	26.4000	26.4000	26.4000	+1.695%	4	367	-53.371%
2026-06-30	26.0000	26.6500	25.8200	25.9600	-15.080%	23	371	-52.581%
2026-06-22	30.5700	30.5700	30.5700	30.5700	-10.088%	2	370	-59.732%
2026-06-08	34.0000	34.0000	34.0000	34.0000	+3.976%	1	372	-63.794%
2026-06-05	36.4800	36.4800	32.7000	32.7000	-25.546%	2	371	-62.355%
2026-06-03	43.6900	43.9200	43.6900	43.9200	+15.579%	5	371	-71.972%
2026-06-01	38.0000	38.0000	38.0000	38.0000	-13.262%	1	376	-67.605%
2026-05-28	43.8100	43.8100	43.8100	43.8100	-4.345%	1	376	-71.901%
2026-05-27	44.9100	45.8100	44.9100	45.8000	+13.394%	11	376	-73.122%
2026-05-26	40.3900	40.3900	40.3900	40.3900	+6.289%	10	376	-69.522%
2026-05-22	36.4900	38.0000	36.4900	38.0000	+2.870%	2	387	-67.605%
2026-05-21	32.5500	36.9400	32.5500	36.9400	+28.487%	3	388	-66.676%
2026-05-20	28.7500	28.7500	28.7500	28.7500	+25.000%	1	388	-57.183%
2026-05-19	23.0000	23.0000	23.0000	23.0000	-8.000%	1	387	-46.478%
2026-05-18	26.0000	26.0800	25.0000	25.0000	-12.526%	3	387	-50.760%
2026-05-15	24.2400	29.1000	24.2400	28.5800	+14.320%	24	387	-56.928%
2026-05-14	21.3000	25.0000	21.3000	25.0000	+25.000%	4	403	-50.760%
2026-05-13	17.2700	20.0000	17.2700	20.0000	+23.993%	15	417	-38.450%
2026-05-11	15.0000	16.1300	15.0000	16.1300	+18.342%	4	417	-23.683%
2026-05-07	13.8100	13.8100	13.6300	13.6300	-2.294%	2	419	-9.685%
2026-05-06	13.8500	14.0000	13.4000	13.9500	-2.448%	18	417	-11.756%
2026-05-05	12.7500	14.3000	12.7500	14.3000	+11.632%	67	399	-13.916%
2026-05-01	12.3500	12.8100	12.3500	12.8100	+1.828%	20	431	-3.903%
2026-04-30	11.5500	12.5800	11.4800	12.5800	+25.800%	38	431	-2.146%
2026-04-29	11.8500	11.8500	10.0000	10.0000	-25.037%	35	420	+23.100%
2026-04-28	14.0500	14.0500	13.3400	13.3400	-5.256%	53	407	-7.721%
2026-04-27	13.5000	14.1000	13.5000	14.0800	-3.230%	19	405	-12.571%
2026-04-24	14.5500	14.5500	14.5500	14.5500	+8.018%	4	402	-15.395%
2026-04-21	13.4700	13.4700	13.4700	13.4700	+9.959%	10	413	-8.612%
2026-04-20	13.0000	13.0000	12.2500	12.2500	+3.376%	12	413	+0.490%
2026-04-17	11.7800	11.8500	11.5800	11.8500	+3.223%	134	401	+3.882%
2026-04-10	11.1700	11.4800	11.1700	11.4800	+0.262%	12	270	+7.230%
2026-04-09	11.4500	11.4500	11.4500	11.4500	-6.759%	5	269	+7.511%
2026-04-08	12.5100	12.8000	12.2800	12.2800	+7.719%	28	264	+0.244%
2026-04-07	12.1000	12.1000	11.4000	11.4000	-13.962%	2	261	+7.982%
2026-04-06	14.2000	14.2000	13.1000	13.2500	-17.188%	8	260	-7.094%
2026-04-01	16.2000	16.2000	16.0000	16.0000	0.000%	4	256	-23.063%
2026-03-27	16.0000	16.0000	16.0000	16.0000	-9.091%	2	252	-23.063%
2026-03-26	17.6000	17.6000	17.6000	17.6000	-2.222%	1	254	-30.057%
2026-03-25	18.0000	18.0000	18.0000	18.0000	-3.743%	8	255	-31.611%
2026-03-23	18.7000	18.7000	18.7000	18.7000	-3.209%	1	259	-34.171%
2026-03-19	19.3200	19.3200	19.3200	19.3200	+12.000%	10	259	-36.284%
2026-03-09	17.2500	17.2500	17.2500	17.2500	-3.361%	1	249	-28.638%
2026-03-06	16.9500	17.8500	16.9500	17.8500	-3.722%	6	250	-31.036%
2026-03-05	18.5400	18.5400	18.5400	18.5400	-12.958%	1	249	-33.603%
2026-03-02	21.3000	21.3000	21.3000	21.3000	-14.458%	2	249	-42.207%
2026-02-24	24.9700	24.9700	24.9000	24.9000	+13.182%	2	249	-50.562%
2026-02-20	22.0000	22.0000	22.0000	22.0000	+0.457%	1	248	-44.045%
2026-02-18	22.9500	22.9500	21.9000	21.9000	+9.500%	4	248	-43.790%
2026-02-13	20.3100	20.3100	20.0000	20.0000	-18.367%	4	249	-38.450%
2026-02-09	24.5000	24.5000	24.5000	24.5000	+1.660%	1	249	-49.755%
2026-02-06	24.2200	24.2200	24.1000	24.1000	+1.731%	8	249	-48.921%
2026-02-05	24.7500	25.0000	23.6900	23.6900	-8.709%	4	257	-48.037%
2026-02-04	25.8000	27.0000	25.5900	25.9500	+68.397%	18	260	-52.563%
2026-02-03	15.4100	15.4100	15.4100	15.4100	-3.988%	1	272	-20.117%
2026-01-29	16.3000	16.3000	16.0000	16.0500	-4.464%	11	272	-23.302%
2026-01-26	17.2000	17.2000	16.8000	16.8000	-5.352%	10	264	-26.726%
2026-01-23	18.8000	18.8000	17.6500	17.7500	-0.449%	12	269	-30.648%
2026-01-22	15.9000	17.9000	15.9000	17.8300	+29.203%	13	279	-30.959%
2026-01-21	14.0500	14.0500	13.8000	13.8000	+4.151%	54	278	-10.797%
2026-01-20	13.2500	13.2500	13.2500	13.2500	-7.213%	2	253	-7.094%
2026-01-16	13.9000	14.2800	13.9000	14.2800	+1.782%	4	257	-13.796%
2026-01-15	14.0300	14.0300	14.0300	14.0300	-4.946%	5	257	-12.259%
2026-01-14	14.7600	14.7600	14.7600	14.7600	-5.385%	1	257	-16.599%
2026-01-13	14.5200	15.6000	14.5200	15.6000	+2.632%	2	258	-21.090%
2026-01-12	12.9900	15.2000	12.9900	15.2000	+10.145%	3	258	-19.013%
2026-01-09	14.5000	14.5000	13.8000	13.8000	-5.479%	5	258	-10.797%
2026-01-08	14.6000	14.6000	14.6000	14.6000	-2.990%	1	260	-15.685%
2026-01-06	13.5200	15.0500	13.5200	15.0500	+12.313%	8	259	-18.206%
2026-01-05	13.9000	13.9000	12.6900	13.4000	+0.752%	14	257	-8.134%
2026-01-02	12.9400	13.5000	12.9400	13.3000	+11.765%	23	245	-7.444%
2025-12-31	12.0500	12.0700	11.8800	11.9000	-6.299%	14	241	+3.445%
2025-12-30	12.7000	12.7000	12.7000	12.7000	-1.244%	3	241	-3.071%
2025-12-29	13.0000	13.0000	12.8600	12.8600	+2.307%	4	238	-4.277%
2025-12-26	12.6000	12.6000	12.5000	12.5700	+0.560%	3	239	-2.068%
2025-12-24	12.1500	12.5000	12.1500	12.5000	+2.881%	2	238	-1.520%
2025-12-23	12.4500	12.4500	12.1500	12.1500	-7.955%	4	238	+1.317%
2025-12-22	13.2000	13.2600	13.0000	13.2000	+1.538%	6	241	-6.742%
2025-12-19	13.0000	13.0000	13.0000	13.0000	+2.362%	1	239	-5.308%
2025-12-18	12.8000	12.9500	12.7000	12.7000	+6.723%	4	238	-3.071%
2025-12-17	11.9500	12.0000	11.8000	11.9000	-4.800%	19	236	+3.445%
2025-12-16	12.2000	12.7000	12.2000	12.5000	+5.932%	6	243	-1.520%
2025-12-15	12.1500	12.1500	11.7000	11.8000	-8.527%	31	243	+4.322%
2025-12-11	12.6000	12.9200	12.6000	12.9000	+2.462%	3	240	-4.574%
2025-12-10	12.2000	13.1000	12.2000	12.5900	+3.621%	15	240	-2.224%
2025-12-09	12.4300	12.5000	12.0000	12.1500	+3.404%	5	243	+1.317%
2025-12-08	11.6500	11.8500	11.6500	11.7500	-0.927%	5	240	+4.766%
2025-12-05	11.9500	12.5000	11.8600	11.8600	+3.220%	8	239	+3.794%
2025-12-04	10.6900	11.4900	10.6900	11.4900	+12.979%	25	245	+7.137%
2025-12-03	10.1000	10.2500	10.1000	10.1700	-4.507%	7	248	+21.042%
2025-12-01	10.4500	10.7500	10.3000	10.6500	+9.794%	60	244	+15.587%
2025-11-26	9.7000	9.7000	9.7000	9.7000	+6.593%	1	243	+26.907%
2025-11-25	9.1000	9.1000	9.1000	9.1000	0.000%	1	243	+35.275%
2025-11-24	9.1900	9.1900	9.1000	9.1000	-2.151%	11	242	+35.275%
2025-11-21	8.7700	9.3000	8.7700	9.3000	+9.412%	71	243	+32.366%
2025-11-20	9.4000	9.4000	8.5000	8.5000	-10.526%	4	248	+44.824%
2025-11-19	9.0500	9.5500	9.0500	9.5000	0.000%	13	248	+29.579%
2025-11-18	9.2000	9.5000	9.2000	9.5000	0.000%	6	239	+29.579%
2025-11-17	9.8600	9.8600	9.5000	9.5000	-9.524%	17	243	+29.579%
2025-11-14	9.8500	10.5000	9.8500	10.5000	0.000%	33	238	+17.238%
2025-11-13	11.0000	11.2500	10.2000	10.5000	-8.696%	26	227	+17.238%
2025-11-12	11.5000	11.5000	11.5000	11.5000	-4.167%	1	217	+7.043%
2025-11-11	11.6500	12.0000	11.6500	12.0000	-7.336%	5	216	+2.583%
2025-11-10	11.7000	13.2500	11.4000	12.9500	+15.625%	13	217	-4.942%
2025-11-07	11.0500	11.2000	10.2800	11.2000	-5.724%	25	210	+9.911%
2025-11-06	12.9000	12.9000	11.4000	11.8800	-4.960%	14	188	+3.620%
2025-11-05	10.6500	12.5500	10.6500	12.5000	+22.549%	8	196	-1.520%
2025-11-04	10.9000	11.1100	10.2000	10.2000	-7.273%	9	193	+20.686%
2025-11-03	11.0000	11.0000	11.0000	11.0000	-3.509%	1	197	+11.909%
2025-10-31	11.4500	11.4500	11.3000	11.4000	+4.015%	16	197	+7.982%
2025-10-30	11.0000	11.4000	10.7800	10.9600	-4.696%	50	185	+12.318%
2025-10-29	12.2000	13.4000	11.5000	11.5000	-25.806%	101	192	+7.043%
2025-10-28	15.5000	15.5000	15.5000	15.5000	-0.641%	5	107	-20.581%
2025-10-27	17.4500	17.4500	15.6000	15.6000	-0.510%	5	107	-21.090%
2025-10-24	15.6800	15.6800	15.6800	15.6800	+5.946%	2	107	-21.492%
2025-10-23	14.5000	15.1300	14.5000	14.8000	-1.003%	7	108	-16.824%
2025-10-22	14.6500	14.9500	14.2900	14.9500	-7.716%	61	101	-17.659%
2025-10-20	16.2000	16.2000	16.2000	16.2000	+5.882%	1	81	-24.012%
2025-10-17	15.4500	15.5300	15.3000	15.3000	-7.273%	4	82	-19.542%
2025-10-15	17.7500	17.7500	16.5000	16.5000	+6.452%	17	84	-25.394%
2025-10-14	14.5500	15.8000	14.5500	15.5000	+6.164%	5	97	-20.581%
2025-10-13	14.6000	14.8500	14.4900	14.6000	+6.569%	20	100	-15.685%
2025-10-10	14.5500	14.5500	13.6000	13.7000	-12.460%	20	80	-10.146%
2025-10-09	15.5600	16.2500	15.4300	15.6500	+2.288%	10	83	-21.342%
2025-10-08	15.9000	15.9000	14.9000	15.3000	-2.361%	18	75	-19.542%
2025-10-07	16.5000	16.5000	15.5000	15.6700	-2.671%	11	65	-21.442%
2025-10-06	16.0500	16.1000	16.0500	16.1000	-2.424%	6	64	-23.540%
2025-10-03	16.4000	16.5000	16.4000	16.5000	+3.125%	2	58	-25.394%
2025-10-02	16.6500	16.6500	16.0000	16.0000	-0.929%	2	58	-23.063%
2025-10-01	16.1500	16.1500	16.1500	16.1500	+8.754%	5	56	-23.777%
2025-09-30	15.1500	15.1500	14.8500	14.8500	-4.808%	3	51	-17.104%
2025-09-29	16.0000	16.0000	15.4500	15.6000	+1.430%	9	48	-21.090%
2025-09-26	15.4100	15.4100	15.3800	15.3800	-16.594%	2	39	-19.961%
2025-09-23	18.4400	18.4400	18.4400	18.4400	-2.947%	1	37	-33.243%
2025-09-22	17.9000	19.0000	17.9000	19.0000	+11.765%	5	37	-35.211%
2025-09-18	17.0000	17.0000	17.0000	17.0000	-2.690%	1	33	-27.588%
2025-09-17	17.6500	17.6500	17.0700	17.4700	-0.171%	10	32	-29.536%
2025-09-16	16.9500	17.5000	16.9500	17.5000	+3.184%	2	24	-29.657%
2025-09-15	16.7000	16.9600	16.7000	16.9600	0.000%	22	22	-27.417%