Dark

ENPH20280121C45
ENPH Jan 21 2028 45.00 Call (ENPH280121C00045000)
option OPRA

EOD

Sep 2, 2026

10.10+1.508%(+0.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	10.1000	10.1700	9.4000	10.1000	+1.508%	11	775	0.000%
2026-09-01	10.3500	10.3500	9.9000	9.9500	-6.132%	3	775	+1.508%
2026-08-31	10.9000	10.9000	10.6000	10.6000	-10.999%	6	773	-4.717%
2026-08-28	11.9100	11.9100	11.9100	11.9100	-4.720%	1	773	-15.197%
2026-08-27	12.3900	12.5800	12.3900	12.5000	-0.398%	11	773	-19.200%
2026-08-24	12.5500	12.5500	12.5500	12.5500	+2.449%	6	772	-19.522%
2026-08-21	12.8300	12.8300	12.2500	12.2500	+0.906%	2	772	-17.551%
2026-08-20	12.1400	12.1400	12.1400	12.1400	-4.107%	1	772	-16.804%
2026-08-19	12.6600	12.6600	12.6600	12.6600	-2.615%	1	773	-20.221%
2026-08-17	13.4200	13.5500	13.0000	13.0000	-8.127%	112	773	-22.308%
2026-08-14	14.1500	14.1500	14.1500	14.1500	-3.741%	48	667	-28.622%
2026-08-13	14.7000	14.7000	14.6500	14.7000	-8.125%	4	644	-31.293%
2026-08-11	16.5000	16.5000	16.0000	16.0000	+3.226%	2	640	-36.875%
2026-08-10	15.5000	15.5000	15.5000	15.5000	-1.337%	4	640	-34.839%
2026-08-07	15.2000	15.8000	15.2000	15.7100	+6.508%	16	638	-35.710%
2026-08-06	14.5000	14.7500	14.5000	14.7500	+5.357%	2	639	-31.525%
2026-08-05	14.8000	15.0500	14.0000	14.0000	-5.787%	3	637	-27.857%
2026-08-03	13.4500	14.8600	13.4500	14.8600	+10.896%	9	634	-32.032%
2026-07-31	13.4000	13.4000	13.4000	13.4000	+3.236%	1	634	-24.627%
2026-07-30	12.9800	12.9800	12.9800	12.9800	+5.016%	12	634	-22.188%
2026-07-28	12.3600	12.3600	12.3600	12.3600	-8.782%	1	634	-18.285%
2026-07-27	13.5500	13.5500	13.5500	13.5500	+0.519%	1	633	-25.461%
2026-07-24	13.7900	13.7900	13.4800	13.4800	-16.533%	3	633	-25.074%
2026-07-21	16.1500	16.1500	16.1500	16.1500	+6.041%	2	632	-37.461%
2026-07-20	15.2300	15.2300	15.2300	15.2300	-9.345%	1	632	-33.684%
2026-07-17	15.6500	17.0000	15.6500	16.8000	-2.721%	14	632	-39.881%
2026-07-16	17.2000	17.2700	17.2000	17.2700	-4.321%	5	623	-41.517%
2026-07-13	18.0500	18.0500	18.0500	18.0500	+6.427%	3	619	-44.044%
2026-07-08	16.9600	16.9600	16.9600	16.9600	-3.030%	1	622	-40.448%
2026-07-07	17.5000	17.5000	17.4900	17.4900	-10.491%	3	622	-42.253%
2026-07-06	19.5400	19.5400	19.5400	19.5400	+8.676%	1	623	-48.311%
2026-07-02	20.2500	20.2500	17.9700	17.9800	-20.513%	16	607	-43.826%
2026-07-01	22.6200	22.6200	22.6200	22.6200	-2.710%	1	607	-55.349%
2026-06-30	23.0500	23.2500	22.8000	23.2500	+23.342%	4	607	-56.559%
2026-06-25	18.8500	18.8500	18.8500	18.8500	-10.833%	1	603	-46.419%
2026-06-24	21.1400	21.1400	21.1400	21.1400	-14.586%	1	604	-52.223%
2026-06-22	25.5000	27.5000	24.7500	24.7500	+0.569%	71	604	-59.192%
2026-06-18	24.6100	24.6100	24.6100	24.6100	+16.635%	1	600	-58.960%
2026-06-17	23.0000	23.0000	21.1000	21.1000	-12.083%	2	600	-52.133%
2026-06-15	24.0000	24.0000	24.0000	24.0000	-9.228%	1	600	-57.917%
2026-06-12	26.4400	26.4400	26.4400	26.4400	+7.874%	2	599	-61.800%
2026-06-11	24.5100	24.5100	24.5100	24.5100	-2.038%	1	599	-58.792%
2026-06-10	25.0200	25.0200	25.0200	25.0200	+8.783%	2	599	-59.632%
2026-06-09	23.0000	23.0000	23.0000	23.0000	-22.585%	1	599	-56.087%
2026-06-08	29.7100	29.7100	29.7100	29.7100	+2.131%	10	598	-66.005%
2026-06-05	32.6000	32.6000	29.0900	29.0900	-29.564%	35	588	-65.280%
2026-06-02	41.3000	41.3000	41.3000	41.3000	+20.408%	1	609	-75.545%
2026-06-01	35.0000	35.0000	34.3000	34.3000	-10.092%	2	609	-70.554%
2026-05-29	38.1500	38.1500	38.1500	38.1500	-4.506%	1	607	-73.526%
2026-05-27	41.5000	41.5000	39.9300	39.9500	+10.818%	27	607	-74.718%
2026-05-26	35.9500	36.8700	35.9500	36.0500	+7.484%	10	606	-71.983%
2026-05-22	33.5400	33.5400	33.5400	33.5400	+4.486%	3	603	-69.887%
2026-05-21	33.1600	33.1600	32.1000	32.1000	+28.400%	3	600	-68.536%
2026-05-20	25.0000	25.0000	24.7000	25.0000	+26.263%	10	600	-59.600%
2026-05-19	19.8200	19.8200	19.8000	19.8000	-4.440%	2	605	-48.990%
2026-05-18	23.5000	23.5000	20.7200	20.7200	-16.452%	9	605	-51.255%
2026-05-15	18.0000	25.0000	18.0000	24.8000	+24.748%	44	605	-59.274%
2026-05-14	14.5500	20.6100	14.5500	19.8800	+27.436%	52	612	-49.195%
2026-05-13	14.9000	15.6000	14.6000	15.6000	+15.129%	5	602	-35.256%
2026-05-11	13.2500	13.5500	13.2500	13.5500	+15.221%	7	602	-25.461%
2026-05-07	11.7600	11.7600	11.7600	11.7600	+12.000%	1	606	-14.116%
2026-05-06	10.5000	10.5000	10.5000	10.5000	-8.696%	2	606	-3.810%
2026-05-05	11.5000	11.5000	11.5000	11.5000	+18.557%	1	606	-12.174%
2026-04-30	9.7000	9.7000	9.7000	9.7000	+18.293%	5	606	+4.124%
2026-04-29	8.2000	8.2000	8.2000	8.2000	-15.725%	1	609	+23.171%
2026-04-28	10.9000	10.9000	9.7300	9.7300	-11.946%	6	610	+3.803%
2026-04-23	11.0500	11.0500	11.0500	11.0500	+0.913%	1	609	-8.597%
2026-04-22	10.9500	10.9500	10.9500	10.9500	+1.389%	5	609	-7.763%
2026-04-21	10.4000	10.8000	10.4000	10.8000	+8.216%	11	594	-6.481%
2026-04-20	10.0000	10.0000	9.9800	9.9800	+7.892%	11	594	+1.202%
2026-04-17	9.0000	9.2500	9.0000	9.2500	+6.322%	4	595	+9.189%
2026-04-16	8.5100	8.7000	8.5100	8.7000	-5.640%	3	595	+16.092%
2026-04-14	9.2200	9.2200	9.2200	9.2200	+11.084%	10	594	+9.544%
2026-04-13	8.3000	8.3000	8.3000	8.3000	-6.109%	4	594	+21.687%
2026-04-10	8.5000	8.8400	8.5000	8.8400	+3.271%	37	594	+14.253%
2026-04-09	8.5600	8.5600	8.5600	8.5600	-2.727%	1	562	+17.991%
2026-04-07	9.0000	9.1000	7.2800	8.8000	-14.976%	15	562	+14.773%
2026-04-06	10.3500	10.3500	10.3500	10.3500	-7.175%	3	548	-2.415%
2026-04-02	11.4000	11.7200	11.1500	11.1500	-10.800%	3	549	-9.417%
2026-03-30	12.5400	12.5400	12.5000	12.5000	-16.667%	3	549	-19.200%
2026-03-26	15.0000	15.0000	15.0000	15.0000	-5.660%	1	550	-32.667%
2026-03-23	15.1900	15.9000	15.1900	15.9000	-11.618%	12	551	-36.478%
2026-03-20	18.4500	18.4500	17.9900	17.9900	+9.030%	20	542	-43.858%
2026-03-18	16.5400	16.5400	16.0000	16.5000	-5.172%	23	542	-38.788%
2026-03-17	17.4000	17.4000	17.4000	17.4000	-3.548%	2	552	-41.954%
2026-03-16	18.0400	18.0400	18.0400	18.0400	+6.118%	10	550	-44.013%
2026-03-13	17.0000	17.0000	17.0000	17.0000	+13.333%	10	550	-40.588%
2026-03-06	14.3000	15.0000	14.3000	15.0000	-0.133%	21	560	-32.667%
2026-03-05	15.0200	15.0200	15.0200	15.0200	-7.284%	2	539	-32.756%
2026-03-04	16.2000	16.2000	16.2000	16.2000	+4.180%	5	539	-37.654%
2026-03-03	15.5500	15.5500	15.5500	15.5500	-8.905%	2	539	-35.048%
2026-03-02	17.0700	17.0700	17.0700	17.0700	+9.493%	2	539	-40.832%
2026-02-27	15.9000	16.1000	15.5900	15.5900	-15.501%	3	539	-35.215%
2026-02-26	18.8000	18.8000	18.4500	18.4500	-15.945%	6	537	-45.257%
2026-02-23	21.9500	21.9500	21.9500	21.9500	+28.363%	1	536	-53.986%
2026-02-19	17.1000	17.1700	17.1000	17.1000	-6.455%	3	536	-40.936%
2026-02-18	18.7000	18.7000	18.2800	18.2800	-0.327%	3	536	-44.748%
2026-02-17	18.3400	18.3400	18.3400	18.3400	+8.843%	2	535	-44.929%
2026-02-13	17.2000	17.2000	16.6400	16.8500	-12.240%	15	520	-40.059%
2026-02-12	19.2000	19.2000	19.2000	19.2000	-3.275%	1	520	-47.396%
2026-02-09	19.8500	19.8500	19.8500	19.8500	+1.379%	8	520	-49.118%
2026-02-05	19.7000	19.7000	19.5200	19.5800	-10.960%	3	520	-48.417%
2026-02-04	21.7500	23.0800	21.0500	21.9900	+71.128%	49	518	-54.070%
2026-01-29	12.5900	12.8500	12.1800	12.8500	-4.815%	15	517	-21.401%
2026-01-27	13.8500	14.3100	13.5000	13.5000	-4.930%	15	531	-25.185%
2026-01-23	14.8000	14.8000	14.1600	14.2000	-3.664%	28	531	-28.873%
2026-01-22	13.6700	14.7400	13.6700	14.7400	+31.607%	20	531	-31.479%
2026-01-21	11.1500	11.2000	10.9000	11.2000	-0.178%	672	531	-9.821%
2026-01-20	11.2200	11.2200	11.2200	11.2200	-0.708%	10	138	-9.982%
2026-01-15	11.2000	11.4000	11.2000	11.3000	-7.680%	22	148	-10.619%
2026-01-14	12.2400	12.2400	12.2400	12.2400	+6.993%	12	148	-17.484%
2026-01-13	11.4400	11.4400	11.4400	11.4400	-9.921%	12	160	-11.713%
2026-01-12	11.8000	12.7000	11.8000	12.7000	+11.404%	3	150	-20.472%
2026-01-08	10.1100	11.4000	10.1100	11.4000	+3.261%	16	149	-11.404%
2026-01-06	11.0400	11.0400	11.0400	11.0400	+5.143%	1	133	-8.514%
2026-01-02	10.7500	10.7500	10.5000	10.5000	+11.465%	2	134	-3.810%
2025-12-31	9.3500	9.4200	9.3500	9.4200	-6.269%	2	133	+7.219%
2025-12-30	10.0500	10.0500	10.0500	10.0500	-0.495%	3	133	+0.498%
2025-12-29	10.1500	10.1500	10.1000	10.1000	+1.000%	2	136	0.000%
2025-12-26	9.9500	10.0000	9.9500	10.0000	-7.834%	22	135	+1.000%
2025-12-22	10.8500	10.8500	10.8500	10.8500	+9.596%	1	133	-6.912%
2025-12-18	10.0900	10.0900	9.9000	9.9000	-3.415%	29	133	+2.020%
2025-12-11	10.2500	10.2500	10.2500	10.2500	+2.500%	1	131	-1.463%
2025-12-05	10.0200	10.0200	10.0000	10.0000	+21.951%	28	131	+1.000%
2025-12-01	8.2000	8.2000	8.2000	8.2000	+10.811%	2	131	+23.171%
2025-11-24	7.4000	7.4000	7.4000	7.4000	0.000%	1	131	+36.486%
2025-11-21	6.9500	7.5000	6.9000	7.4000	-11.377%	20	131	+36.486%
2025-11-20	7.2000	8.3500	7.2000	8.3500	+13.605%	8	118	+20.958%
2025-11-19	7.4500	7.4500	7.3500	7.3500	-8.010%	5	110	+37.415%
2025-11-18	7.9900	7.9900	7.9900	7.9900	+2.305%	1	105	+26.408%
2025-11-17	8.1000	8.1000	7.8100	7.8100	-4.872%	2	105	+29.321%
2025-11-14	7.2300	8.3800	7.2300	8.2100	+2.242%	69	106	+23.021%
2025-11-13	8.9200	8.9500	8.0300	8.0300	-12.717%	33	102	+25.778%
2025-11-11	9.9000	9.9000	9.2000	9.2000	-11.111%	2	100	+9.783%
2025-11-10	8.9900	10.3500	8.9900	10.3500	+29.375%	9	100	-2.415%
2025-11-07	8.7500	8.7500	8.0000	8.0000	-19.192%	9	101	+26.250%
2025-11-05	10.5000	10.5000	9.8300	9.9000	+19.134%	26	94	+2.020%
2025-11-03	8.7400	8.7400	8.3100	8.3100	+3.230%	11	73	+21.540%
2025-10-31	8.5900	8.5900	8.0500	8.0500	-8.730%	10	73	+25.466%
2025-10-30	8.8000	8.8200	8.8000	8.8200	-6.170%	2	68	+14.512%
2025-10-29	9.6500	9.9500	9.3000	9.4000	-31.387%	32	69	+7.447%
2025-10-28	13.7000	13.7000	13.7000	13.7000	+6.449%	10	52	-26.277%
2025-10-24	12.8700	12.8700	12.8700	12.8700	-5.852%	1	42	-21.523%
2025-10-15	13.6700	13.6700	13.6700	13.6700	+24.840%	4	42	-26.116%
2025-10-10	11.1000	11.1000	10.9500	10.9500	-6.809%	3	42	-7.763%
2025-10-08	11.7500	11.7500	11.7500	11.7500	-6.672%	1	41	-14.043%
2025-10-03	12.5900	12.5900	12.5900	12.5900	-1.564%	1	41	-19.778%
2025-10-02	13.6800	13.6800	12.7900	12.7900	+9.785%	5	40	-21.032%
2025-09-30	11.5500	11.6500	11.5500	11.6500	-2.019%	12	35	-13.305%
2025-09-26	11.8900	11.8900	11.8900	11.8900	-6.304%	5	33	-15.055%
2025-09-25	12.6900	12.6900	12.6900	12.6900	-6.691%	1	33	-20.410%
2025-09-24	13.6000	13.6000	13.6000	13.6000	+0.815%	1	33	-25.735%
2025-09-23	13.4900	13.4900	13.4900	13.4900	-9.645%	1	33	-25.130%
2025-09-22	14.9100	14.9300	14.9100	14.9300	+7.179%	2	33	-32.351%
2025-09-19	13.9300	13.9300	13.9300	13.9300	+1.162%	1	32	-27.495%
2025-09-17	14.6000	14.6000	13.7700	13.7700	+3.690%	11	31	-26.652%
2025-09-15	13.2800	13.2800	13.2800	13.2800	0.000%	20	20	-23.946%