Dark

ENPH20280121C40
ENPH Jan 21 2028 40.00 Call (ENPH280121C00040000)
option OPRA

EOD

Sep 2, 2026

11.45+1.327%(+0.15)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	11.4500	11.4500	10.7000	11.4500	+1.327%	18	793	0.000%
2026-09-01	11.5000	11.5000	11.3000	11.3000	-5.042%	23	775	+1.327%
2026-08-31	12.2000	12.2500	11.9000	11.9000	-7.031%	18	752	-3.782%
2026-08-28	13.2500	13.2500	12.7000	12.8000	-9.541%	31	740	-10.547%
2026-08-27	13.4000	14.1500	13.4000	14.1500	+4.044%	7	733	-19.081%
2026-08-26	12.9000	13.9000	12.5500	13.6000	+4.615%	33	728	-15.809%
2026-08-25	12.9500	13.1000	12.9500	13.0000	+0.386%	33	702	-11.923%
2026-08-24	13.4500	13.4500	12.9500	12.9500	-7.500%	11	702	-11.583%
2026-08-21	14.2000	14.8500	13.6000	14.0000	-1.823%	28	693	-18.214%
2026-08-19	14.1700	14.2600	14.1700	14.2600	+5.240%	6	672	-19.705%
2026-08-18	13.7000	13.7500	13.5500	13.5500	-6.228%	44	667	-15.498%
2026-08-17	14.9500	14.9500	14.3500	14.4500	-7.962%	56	658	-20.761%
2026-08-14	15.9200	15.9200	15.6500	15.7000	-3.681%	150	650	-27.070%
2026-08-13	16.4000	16.4000	15.9900	16.3000	-4.399%	5	621	-29.755%
2026-08-12	18.2500	18.2500	17.0500	17.0500	+0.235%	13	619	-32.845%
2026-08-11	17.0100	17.0100	17.0100	17.0100	-0.526%	1	606	-32.687%
2026-08-10	17.4000	17.4000	16.9000	17.1000	+0.293%	8	605	-33.041%
2026-08-07	17.0500	17.0500	17.0500	17.0500	+13.667%	2	597	-32.845%
2026-08-06	15.0000	15.0000	15.0000	15.0000	-3.537%	1	599	-23.667%
2026-08-05	16.2000	16.2000	15.5500	15.5500	-12.690%	8	600	-26.367%
2026-08-04	17.2500	18.0100	17.2000	17.8100	+14.167%	15	594	-35.710%
2026-08-03	15.0000	15.6000	14.8000	15.6000	+14.790%	17	598	-26.603%
2026-07-30	14.1000	14.1000	13.5900	13.5900	+0.667%	3	582	-15.747%
2026-07-29	14.5200	14.5200	13.5000	13.5000	-3.433%	10	580	-15.185%
2026-07-28	14.0000	14.0000	13.9800	13.9800	-4.768%	3	586	-18.097%
2026-07-27	15.0000	15.0000	14.6700	14.6800	-0.339%	5	583	-22.003%
2026-07-24	15.0000	15.6000	14.7300	14.7300	-5.879%	33	581	-22.267%
2026-07-23	16.0000	16.1000	15.4500	15.6500	-10.315%	166	548	-26.837%
2026-07-22	17.4500	17.4500	17.4500	17.4500	-0.626%	10	521	-34.384%
2026-07-21	17.5600	17.5600	17.5600	17.5600	+1.797%	10	511	-34.795%
2026-07-20	17.7000	17.7000	16.5900	17.2500	-3.090%	13	501	-33.623%
2026-07-16	18.6900	18.6900	17.7900	17.8000	-11.443%	39	488	-35.674%
2026-07-14	20.1000	20.1000	20.1000	20.1000	+1.979%	7	509	-43.035%
2026-07-13	19.7100	19.7100	19.7100	19.7100	-7.465%	2	516	-41.908%
2026-07-10	20.3000	21.3000	20.3000	21.3000	-0.234%	3	516	-46.244%
2026-07-09	21.0000	21.3500	21.0000	21.3500	+16.033%	6	515	-46.370%
2026-07-08	17.9900	18.4000	17.9900	18.4000	-7.071%	5	519	-37.772%
2026-07-07	18.6000	19.8000	18.6000	19.8000	-9.133%	18	514	-42.172%
2026-07-06	22.0000	22.0000	21.7900	21.7900	+10.051%	2	496	-47.453%
2026-07-02	21.1000	21.1000	19.8000	19.8000	-13.913%	10	489	-42.172%
2026-06-25	23.2300	23.2300	20.6200	23.0000	-2.128%	8	489	-50.217%
2026-06-24	23.5000	23.5000	23.5000	23.5000	-1.426%	2	490	-51.277%
2026-06-23	25.0000	25.0000	23.8400	23.8400	-14.245%	7	488	-51.971%
2026-06-22	27.8000	27.8000	27.8000	27.8000	+5.703%	1	482	-58.813%
2026-06-18	26.3000	26.3000	26.3000	26.3000	+8.993%	1	479	-56.464%
2026-06-17	24.1300	24.1300	24.1300	24.1300	-19.567%	1	479	-52.549%
2026-06-15	30.0000	30.0000	30.0000	30.0000	+13.422%	5	479	-61.833%
2026-06-11	26.4600	26.4600	26.4500	26.4500	+5.800%	3	484	-56.711%
2026-06-09	27.5000	27.5000	25.0000	25.0000	-20.306%	4	487	-54.200%
2026-06-08	31.3700	31.3700	31.3700	31.3700	+2.852%	1	483	-63.500%
2026-06-05	33.0000	33.0000	30.5000	30.5000	-28.404%	7	484	-62.459%
2026-06-03	42.2000	42.6000	42.0000	42.6000	+15.604%	31	479	-73.122%
2026-06-01	34.5000	37.1200	34.5000	36.8500	-10.861%	14	508	-68.928%
2026-05-29	40.3000	41.3400	40.3000	41.3400	+4.791%	6	517	-72.303%
2026-05-28	39.4500	39.4500	39.4500	39.4500	-7.719%	1	520	-70.976%
2026-05-27	42.0000	43.9900	42.0000	42.7500	+9.001%	26	521	-73.216%
2026-05-26	38.2000	40.4700	38.2000	39.2200	+9.860%	18	507	-70.806%
2026-05-22	36.0000	36.6500	35.1000	35.7000	+2.000%	20	530	-67.927%
2026-05-21	28.0000	35.0000	28.0000	35.0000	+74.564%	47	573	-67.286%
2026-05-19	20.0000	20.0500	20.0000	20.0500	-16.977%	44	573	-42.893%
2026-05-18	24.4500	24.4500	24.0000	24.1500	-9.449%	15	617	-52.588%
2026-05-15	22.8000	26.9000	22.8000	26.6700	+26.398%	6	617	-57.068%
2026-05-14	16.2000	21.4000	16.2000	21.1000	+25.895%	22	622	-45.735%
2026-05-13	16.0000	17.2000	16.0000	16.7600	+23.235%	16	657	-31.683%
2026-05-12	13.1500	13.6000	13.1500	13.6000	-9.333%	11	657	-15.809%
2026-05-11	14.7300	15.0000	14.4300	15.0000	+16.913%	5	657	-23.667%
2026-05-08	13.0000	13.2000	12.8300	12.8300	-2.061%	44	656	-10.756%
2026-05-07	13.0000	13.1000	13.0000	13.1000	+2.665%	2	614	-12.595%
2026-05-05	11.3700	12.7700	11.3700	12.7600	+24.853%	35	616	-10.266%
2026-05-04	10.6000	10.6000	10.0800	10.2200	+15.480%	138	631	+12.035%
2026-04-29	10.9000	10.9000	8.7500	8.8500	-27.160%	65	493	+29.379%
2026-04-28	12.1500	12.1500	12.1500	12.1500	-1.619%	1	465	-5.761%
2026-04-27	12.2400	12.3500	12.0200	12.3500	-2.372%	13	464	-7.287%
2026-04-24	12.7500	12.7500	12.6500	12.6500	+0.797%	4	451	-9.486%
2026-04-23	12.5500	12.5500	12.5500	12.5500	+5.907%	3	453	-8.765%
2026-04-22	11.5000	11.8500	11.5000	11.8500	+3.043%	2	450	-3.376%
2026-04-20	11.5000	11.5000	11.5000	11.5000	+9.524%	1	452	-0.435%
2026-04-17	10.5000	10.5000	10.5000	10.5000	+7.143%	10	451	+9.048%
2026-04-16	10.8700	10.8700	9.8000	9.8000	-2.000%	7	441	+16.837%
2026-04-15	10.8300	10.8400	10.0000	10.0000	+3.627%	46	437	+14.500%
2026-04-09	9.9200	9.9200	9.6500	9.6500	-8.617%	2	435	+18.653%
2026-04-08	10.7100	11.1700	10.1000	10.5600	+5.600%	21	434	+8.428%
2026-04-07	10.6000	10.6000	10.0000	10.0000	-18.301%	24	433	+14.500%
2026-04-06	12.2600	12.2600	12.2400	12.2400	-4.225%	20	424	-6.454%
2026-04-02	13.7800	13.8000	12.7800	12.7800	-9.873%	22	382	-10.407%
2026-04-01	14.7000	14.7000	14.0000	14.1800	+13.531%	10	382	-19.252%
2026-03-30	13.6500	13.6500	12.4900	12.4900	-10.466%	7	373	-8.327%
2026-03-27	14.4000	14.4000	13.9500	13.9500	-11.146%	17	368	-17.921%
2026-03-26	16.9700	16.9700	15.7000	15.7000	-8.455%	4	353	-27.070%
2026-03-25	17.1500	17.1500	17.1500	17.1500	+4.893%	1	354	-33.236%
2026-03-24	16.3500	16.3500	16.3500	16.3500	-3.824%	1	353	-29.969%
2026-03-23	19.0000	19.0000	17.0000	17.0000	-14.228%	2	354	-32.647%
2026-03-20	20.0000	20.0000	19.8200	19.8200	+4.316%	2	352	-42.230%
2026-03-17	19.0000	19.0000	19.0000	19.0000	-5.520%	5	352	-39.737%
2026-03-16	20.0000	20.1100	20.0000	20.1100	+10.495%	3	357	-43.063%
2026-03-11	18.2000	18.2000	18.2000	18.2000	-1.622%	1	359	-37.088%
2026-03-10	18.5000	18.5000	18.5000	18.5000	+12.121%	1	360	-38.108%
2026-03-09	15.0000	16.5000	15.0000	16.5000	+1.227%	6	359	-30.606%
2026-03-05	16.3000	16.3000	16.3000	16.3000	-15.544%	1	353	-29.755%
2026-03-02	19.3000	19.3000	19.3000	19.3000	+11.239%	1	354	-40.674%
2026-02-27	17.3500	17.3500	17.3500	17.3500	-21.136%	1	355	-34.006%
2026-02-25	23.3000	23.3000	22.0000	22.0000	+15.789%	6	360	-47.955%
2026-02-19	19.0300	19.0300	19.0000	19.0000	+1.333%	6	360	-39.737%
2026-02-17	19.1000	19.1000	18.7500	18.7500	-1.781%	7	364	-38.933%
2026-02-13	19.0900	19.0900	19.0900	19.0900	-12.831%	1	356	-40.021%
2026-02-11	24.0000	24.0000	21.3500	21.9000	-9.504%	20	356	-47.717%
2026-02-10	24.8000	24.8000	24.0300	24.2000	+7.556%	232	355	-52.686%
2026-02-09	21.7400	22.5000	21.7400	22.5000	+0.897%	10	403	-49.111%
2026-02-06	22.1200	22.3000	22.0500	22.3000	+0.450%	7	400	-48.655%
2026-02-05	24.9000	24.9000	21.2000	22.2000	-7.615%	23	399	-48.423%
2026-02-04	20.4000	25.2700	20.4000	24.0300	+78.132%	30	409	-52.351%
2026-02-03	13.1800	13.5000	13.1800	13.4900	+5.391%	3	435	-15.122%
2026-02-02	13.3000	13.3000	12.8000	12.8000	-6.501%	3	437	-10.547%
2026-01-30	13.4700	13.6900	13.4700	13.6900	-4.266%	2	435	-16.362%
2026-01-29	15.0000	15.1000	14.3000	14.3000	-12.000%	5	436	-19.930%
2026-01-28	16.5500	16.5500	16.2500	16.2500	+11.454%	3	436	-29.538%
2026-01-27	14.5800	14.5800	14.5800	14.5800	-4.079%	5	435	-21.468%
2026-01-26	15.0000	15.2500	15.0000	15.2000	-3.797%	11	435	-24.671%
2026-01-23	16.5500	17.4000	15.6500	15.8000	-1.250%	29	443	-27.532%
2026-01-22	15.5000	16.0000	15.1000	16.0000	+28.000%	35	465	-28.438%
2026-01-21	12.5000	12.7000	12.3000	12.5000	+1.379%	46	482	-8.400%
2026-01-15	12.3300	12.3300	12.3300	12.3300	-7.710%	1	469	-7.137%
2026-01-14	13.3600	13.3600	13.3600	13.3600	+3.969%	2	468	-14.296%
2026-01-13	13.4000	13.4000	12.8000	12.8500	-7.220%	3	470	-10.895%
2026-01-12	13.3000	14.0200	13.3000	13.8500	+10.359%	9	470	-17.329%
2026-01-09	12.5000	12.5500	12.5000	12.5500	+1.210%	2	473	-8.765%
2026-01-08	12.8500	12.8500	12.4000	12.4000	0.000%	7	471	-7.661%
2026-01-06	12.4700	12.6000	12.4000	12.4000	+10.912%	3	468	-7.661%
2026-01-05	11.1800	11.1800	11.1800	11.1800	-6.600%	5	462	+2.415%
2026-01-02	11.3700	12.1200	11.3700	11.9700	+13.783%	15	462	-4.344%
2025-12-31	10.5200	10.5200	10.5200	10.5200	-4.364%	1	451	+8.840%
2025-12-26	11.0500	11.2400	11.0000	11.0000	-1.345%	4	451	+4.091%
2025-12-24	11.0000	11.1500	11.0000	11.1500	+5.288%	4	447	+2.691%
2025-12-23	11.4800	11.7000	10.5000	10.5900	-5.867%	8	447	+8.121%
2025-12-22	11.2500	11.2500	11.2500	11.2500	-4.661%	1	443	+1.778%
2025-12-18	11.8000	11.8000	11.8000	11.8000	+11.742%	1	443	-2.966%
2025-12-17	11.2000	11.2000	10.5600	10.5600	-0.377%	2	443	+8.428%
2025-12-16	10.7500	10.7500	10.6000	10.6000	+1.145%	2	441	+8.019%
2025-12-15	10.3000	10.4800	10.3000	10.4800	-7.257%	22	441	+9.256%
2025-12-11	11.3200	11.3200	11.3000	11.3000	-1.224%	2	420	+1.327%
2025-12-10	10.9000	11.7500	10.8000	11.4400	+2.143%	17	419	+0.087%
2025-12-09	10.6400	12.3000	10.6400	11.2000	+8.527%	3	417	+2.232%
2025-12-08	10.4000	10.4000	10.3200	10.3200	-1.714%	13	415	+10.950%
2025-12-05	11.4100	11.4100	10.5000	10.5000	+3.755%	56	403	+9.048%
2025-12-04	9.3000	10.1200	9.3000	10.1200	+11.823%	6	370	+13.142%
2025-12-03	9.1500	9.1500	9.0500	9.0500	-2.897%	3	372	+26.519%
2025-12-02	9.2000	9.3200	9.2000	9.3200	+0.323%	2	369	+22.854%
2025-12-01	9.2500	9.4500	9.2000	9.2900	+13.988%	56	367	+23.251%
2025-11-25	8.1500	8.1500	8.1500	8.1500	-1.212%	1	339	+40.491%
2025-11-24	8.1500	8.2500	8.1500	8.2500	-1.198%	11	339	+38.788%
2025-11-21	7.5000	8.4500	7.5000	8.3500	+1.829%	20	340	+37.126%
2025-11-20	8.0000	8.2000	8.0000	8.2000	-8.380%	10	340	+39.634%
2025-11-18	8.9500	8.9500	8.9500	8.9500	+11.180%	1	345	+27.933%
2025-11-17	8.6600	8.6600	8.0500	8.0500	-5.848%	12	344	+42.236%
2025-11-14	8.8900	8.9300	8.1500	8.5500	-6.557%	16	349	+33.918%
2025-11-13	9.6400	9.6400	9.0000	9.1500	-7.576%	13	344	+25.137%
2025-11-12	10.3500	10.3500	9.9000	9.9000	-3.415%	6	332	+15.657%
2025-11-11	10.4900	10.4900	10.2500	10.2500	-12.617%	9	338	+11.707%
2025-11-10	11.5000	11.7900	11.5000	11.7300	+23.474%	5	337	-2.387%
2025-11-07	9.5000	9.5000	9.5000	9.5000	-6.863%	10	335	+20.526%
2025-11-06	11.4500	11.4500	10.2000	10.2000	-8.108%	3	335	+12.255%
2025-11-05	10.2100	11.1500	10.2100	11.1000	+25.424%	18	338	+3.153%
2025-11-04	9.2800	9.7000	8.8500	8.8500	-4.839%	37	345	+29.379%
2025-11-03	10.2500	10.2500	9.3000	9.3000	-5.102%	21	343	+23.118%
2025-10-31	10.1200	10.1200	9.8000	9.8000	+0.204%	13	343	+16.837%
2025-10-30	10.1000	10.1000	9.6000	9.7800	-5.598%	128	330	+17.076%
2025-10-29	11.2500	11.2500	10.2000	10.3600	-27.552%	79	218	+10.521%
2025-10-28	13.9000	14.3000	13.9000	14.3000	+0.704%	6	228	-19.930%
2025-10-27	14.5500	14.5500	14.2000	14.2000	+1.284%	25	227	-19.366%
2025-10-24	14.0000	14.2500	13.8500	14.0200	+5.176%	11	227	-18.331%
2025-10-23	13.3000	13.3300	13.2500	13.3300	-1.259%	22	220	-14.104%
2025-10-22	13.5000	13.5000	13.5000	13.5000	-5.528%	10	210	-15.185%
2025-10-21	15.1100	15.1100	14.1500	14.2900	-2.457%	13	200	-19.874%
2025-10-20	14.5400	14.8500	14.4500	14.6500	+6.545%	13	187	-21.843%
2025-10-17	14.0400	14.0400	13.7500	13.7500	-2.482%	2	178	-16.727%
2025-10-15	15.7000	15.7000	14.1000	14.1000	+0.213%	4	176	-18.794%
2025-10-14	13.5000	14.0700	13.1000	14.0700	+6.672%	21	175	-18.621%
2025-10-13	13.0000	13.2400	13.0000	13.1900	+5.944%	4	182	-13.192%
2025-10-10	15.2000	15.2000	12.4000	12.4500	-14.138%	39	178	-8.032%
2025-10-09	14.0000	15.3100	14.0000	14.5000	+9.434%	18	171	-21.034%
2025-10-08	13.6100	13.6500	13.2500	13.2500	-3.285%	4	161	-13.585%
2025-10-07	14.5000	14.5000	13.5000	13.7000	-2.630%	7	157	-16.423%
2025-10-06	14.5000	14.5000	14.0700	14.0700	-0.283%	3	156	-18.621%
2025-10-03	15.3500	15.3500	14.0600	14.1100	-1.329%	9	155	-18.852%
2025-10-02	15.6000	15.6000	14.3000	14.3000	-0.418%	6	152	-19.930%
2025-10-01	13.9400	14.3600	13.9400	14.3600	+5.201%	4	146	-20.265%
2025-09-29	13.6500	13.6500	13.6500	13.6500	-0.365%	2	142	-16.117%
2025-09-26	13.5500	14.3400	13.5500	13.7000	-3.249%	7	140	-16.423%
2025-09-25	14.0500	15.1300	14.0000	14.1600	-7.390%	12	144	-19.138%
2025-09-24	15.6600	15.6600	15.2900	15.2900	+3.311%	3	139	-25.114%
2025-09-23	16.6400	17.0000	14.8000	14.8000	-12.941%	16	136	-22.635%
2025-09-22	16.8500	17.3000	16.6800	17.0000	+13.636%	10	126	-32.647%
2025-09-19	14.9600	14.9600	14.9600	14.9600	+0.067%	1	116	-23.463%
2025-09-18	15.4500	15.4500	14.9500	14.9500	-4.898%	9	116	-23.411%
2025-09-17	16.5000	18.3000	15.7200	15.7200	+5.716%	35	107	-27.163%
2025-09-15	15.3000	15.3000	14.8700	14.8700	0.000%	80	80	-22.999%