Dark

ENPH20280121C50
ENPH Jan 21 2028 50.00 Call (ENPH280121C00050000)
option OPRA

EOD

Jul 14, 2026

18.20+0.552%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	17.8300	18.2000	17.8300	18.2000	+0.552%	3	1,165	0.000%
2026-07-10	18.2200	18.5700	18.1000	18.1000	+0.556%	6	1,162	+0.552%
2026-07-09	18.0000	18.0000	18.0000	18.0000	+18.421%	1	1,165	+1.111%
2026-07-08	16.2000	16.2000	15.2000	15.2000	-15.743%	8	1,164	+19.737%
2026-07-06	18.0400	18.0400	18.0400	18.0400	+6.118%	1	1,165	+0.887%
2026-07-02	18.0000	18.0000	16.3500	17.0000	-15.000%	8	1,166	+7.059%
2026-07-01	21.0000	21.6300	20.0000	20.0000	-7.664%	13	1,166	-9.000%
2026-06-30	21.0000	21.8000	19.5300	21.6600	+9.893%	48	1,165	-15.974%
2026-06-26	19.7100	19.7100	19.7100	19.7100	+2.871%	3	1,126	-7.661%
2026-06-25	18.0000	19.1600	18.0000	19.1600	-6.078%	2	1,129	-5.010%
2026-06-24	20.4000	20.4000	20.4000	20.4000	+7.368%	1	1,131	-10.784%
2026-06-23	21.0000	21.0000	19.0000	19.0000	-20.833%	24	1,131	-4.211%
2026-06-22	24.0000	24.0000	24.0000	24.0000	+3.448%	3	1,129	-24.167%
2026-06-18	20.1500	23.2000	20.1500	23.2000	+5.455%	12	1,116	-21.552%
2026-06-17	21.0000	22.0000	20.0000	22.0000	+0.594%	18	1,116	-17.273%
2026-06-16	21.8700	21.8700	21.8700	21.8700	-4.581%	2	1,116	-16.781%
2026-06-15	21.7400	23.4500	21.7400	22.9200	-3.291%	816	1,114	-20.593%
2026-06-11	23.1000	23.7000	23.0300	23.7000	+5.333%	6	460	-23.207%
2026-06-10	22.5000	22.5000	22.5000	22.5000	-5.263%	5	459	-19.111%
2026-06-09	26.8500	27.0000	20.9000	23.7500	-11.381%	29	459	-23.368%
2026-06-05	30.2000	30.2000	26.8000	26.8000	-24.507%	18	453	-32.090%
2026-06-04	35.2500	35.5000	34.0000	35.5000	-1.252%	4	447	-48.732%
2026-06-03	37.4000	37.5500	35.9000	35.9500	-3.386%	4	449	-49.374%
2026-06-02	35.0000	37.2100	35.0000	37.2100	+14.846%	3	447	-51.088%
2026-06-01	32.5000	32.5000	32.4000	32.4000	-10.000%	2	450	-43.827%
2026-05-29	38.8700	38.8700	36.0000	36.0000	-6.856%	106	450	-49.444%
2026-05-28	37.0000	38.6500	36.9900	38.6500	+3.619%	11	554	-52.911%
2026-05-27	34.0000	38.3500	34.0000	37.3000	+9.706%	77	563	-51.206%
2026-05-26	33.6100	34.1500	32.3700	34.0000	+8.005%	94	613	-46.471%
2026-05-22	31.4800	31.6000	31.4800	31.4800	+4.933%	3	631	-42.186%
2026-05-21	25.6200	31.1800	25.6200	30.0000	+29.590%	47	641	-39.333%
2026-05-20	18.2000	23.5000	18.2000	23.1500	+28.611%	38	641	-21.382%
2026-05-19	17.8000	19.0000	16.7500	18.0000	-8.629%	91	765	+1.111%
2026-05-18	21.1500	21.4700	19.0500	19.7000	-3.526%	115	765	-7.614%
2026-05-15	16.8500	21.5000	16.8500	20.4200	+11.829%	8	765	-10.872%
2026-05-14	15.5500	18.5800	15.5500	18.2600	+37.293%	108	768	-0.329%
2026-05-13	13.3300	13.6000	13.3000	13.3000	+27.273%	20	754	+36.842%
2026-05-12	9.9500	10.4500	9.9500	10.4500	-3.151%	41	754	+74.163%
2026-05-11	10.5500	12.2300	10.5500	10.7900	+11.467%	17	754	+68.675%
2026-05-08	9.6800	9.6800	9.6800	9.6800	+1.895%	1	746	+88.017%
2026-05-07	9.5000	9.5000	9.5000	9.5000	-1.042%	1	746	+91.579%
2026-05-05	9.1900	9.6000	9.1900	9.6000	+21.519%	13	745	+89.583%
2026-05-04	8.0300	8.0400	7.9000	7.9000	-12.222%	72	745	+130.380%
2026-05-01	8.1000	9.0000	8.1000	9.0000	+7.784%	11	706	+102.222%
2026-04-30	8.0000	8.3500	8.0000	8.3500	+21.014%	18	706	+117.964%
2026-04-29	8.2200	8.2200	6.9000	6.9000	-31.138%	234	712	+163.768%
2026-04-28	10.2000	10.2000	9.0000	10.0200	+5.474%	10	716	+81.637%
2026-04-27	9.1900	9.5000	9.1900	9.5000	-5.000%	30	715	+91.579%
2026-04-24	9.7500	10.0000	9.7500	10.0000	+3.093%	2	685	+82.000%
2026-04-23	9.7000	9.7000	9.7000	9.7000	-3.000%	10	685	+87.629%
2026-04-22	9.5200	10.0000	9.5000	10.0000	+16.959%	13	695	+82.000%
2026-04-21	9.0700	9.6500	8.5500	8.5500	-5.000%	9	694	+112.865%
2026-04-20	8.0000	9.0000	8.0000	9.0000	+14.650%	16	694	+102.222%
2026-04-17	7.8000	7.8600	7.8000	7.8500	+1.948%	28	686	+131.847%
2026-04-16	7.6000	7.7000	7.3400	7.7000	-0.645%	71	671	+136.364%
2026-04-14	8.0000	8.0000	7.6700	7.7500	+4.027%	11	604	+134.839%
2026-04-13	7.5000	7.5000	7.4500	7.4500	+2.476%	20	593	+144.295%
2026-04-09	7.8500	7.8500	7.2700	7.2700	-13.452%	132	583	+150.344%
2026-04-08	7.0000	8.4200	7.0000	8.4000	+7.006%	76	498	+116.667%
2026-04-07	8.2500	8.2500	7.4300	7.8500	-10.592%	350	549	+131.847%
2026-04-06	9.0500	9.1500	8.4700	8.7800	-26.527%	83	381	+107.289%
2026-04-01	10.9500	11.9500	10.9500	11.9500	+8.636%	3	380	+52.301%
2026-03-31	11.0000	11.0000	10.9500	11.0000	+11.789%	5	381	+65.455%
2026-03-30	11.0600	11.0600	9.6500	9.8400	-25.792%	8	383	+84.959%
2026-03-24	13.2600	13.2600	13.2600	13.2600	-10.526%	2	389	+37.255%
2026-03-23	13.0500	14.8200	13.0500	14.8200	+0.339%	2	391	+22.807%
2026-03-18	14.9500	14.9500	14.7700	14.7700	-2.829%	5	393	+23.223%
2026-03-17	16.3500	16.3500	15.2000	15.2000	-0.131%	20	393	+19.737%
2026-03-13	15.2200	15.2200	15.2200	15.2200	+10.691%	12	402	+19.580%
2026-03-10	13.7500	13.7500	13.7500	13.7500	+2.612%	1	394	+32.364%
2026-03-09	13.4000	13.4000	13.4000	13.4000	+5.929%	2	395	+35.821%
2026-03-06	12.7500	12.7500	12.6500	12.6500	-2.692%	7	395	+43.874%
2026-03-05	14.1000	14.1000	13.0000	13.0000	-7.801%	14	391	+40.000%
2026-02-27	14.1700	14.1700	14.0000	14.1000	-26.101%	8	402	+29.078%
2026-02-25	19.0800	19.0800	19.0800	19.0800	-1.649%	20	398	-4.612%
2026-02-24	19.5800	19.7500	19.3600	19.4000	+14.118%	28	398	-6.186%
2026-02-23	17.0500	17.0500	17.0000	17.0000	+0.592%	2	392	+7.059%
2026-02-20	15.2000	16.9000	15.2000	16.9000	+9.740%	4	391	+7.692%
2026-02-19	15.5000	15.5300	15.4000	15.4000	-6.667%	7	387	+18.182%
2026-02-18	16.2300	17.0900	16.2300	16.5000	-2.941%	5	385	+10.303%
2026-02-17	14.8300	17.0000	14.8300	17.0000	+13.333%	15	384	+7.059%
2026-02-13	15.1000	15.1000	15.0000	15.0000	-2.913%	11	371	+21.333%
2026-02-12	17.9700	17.9700	15.1000	15.4500	-14.167%	7	371	+17.799%
2026-02-11	19.7800	19.7800	18.0000	18.0000	-12.833%	11	371	+1.111%
2026-02-10	20.6500	20.6500	20.6500	20.6500	+4.929%	1	360	-11.864%
2026-02-09	19.2000	19.6800	17.8200	19.6800	+3.579%	26	361	-7.520%
2026-02-06	18.0000	19.0000	18.0000	19.0000	+3.261%	85	367	-4.211%
2026-02-05	20.7600	20.7600	18.1500	18.4000	-13.208%	21	386	-1.087%
2026-02-04	17.5700	21.2000	16.9000	21.2000	+106.829%	350	383	-14.151%
2026-02-03	10.5000	11.0400	10.2500	10.2500	+1.485%	7	357	+77.561%
2026-02-02	10.4300	10.5500	10.1000	10.1000	-8.182%	85	359	+80.198%
2026-01-29	11.0000	11.0000	11.0000	11.0000	-16.286%	2	280	+65.455%
2026-01-28	13.3000	13.3000	13.0500	13.1400	+0.922%	10	278	+38.508%
2026-01-26	12.6000	13.0200	12.6000	13.0200	+3.251%	11	279	+39.785%
2026-01-23	14.0000	14.0000	12.6100	12.6100	-1.098%	25	287	+44.330%
2026-01-22	11.7000	13.5500	11.7000	12.7500	+27.500%	10	263	+42.745%
2026-01-21	10.0000	10.0000	10.0000	10.0000	-4.762%	2	267	+82.000%
2026-01-20	10.5000	10.5000	10.5000	10.5000	+2.840%	3	265	+73.333%
2026-01-16	9.7800	10.2100	9.7800	10.2100	-2.762%	6	264	+78.257%
2026-01-15	10.5000	10.5000	10.5000	10.5000	-4.545%	1	264	+73.333%
2026-01-14	11.0000	11.0000	11.0000	11.0000	+8.055%	2	263	+65.455%
2026-01-13	10.1000	10.1800	10.1000	10.1800	-7.117%	11	261	+78.782%
2026-01-12	9.8200	11.3000	9.8200	10.9600	+9.600%	21	256	+66.058%
2026-01-09	10.6000	10.6000	9.7100	10.0000	-0.498%	13	267	+82.000%
2026-01-08	9.6500	10.4200	9.6500	10.0500	+14.205%	12	256	+81.095%
2026-01-07	9.6900	9.6900	8.8000	8.8000	-14.146%	4	263	+106.818%
2026-01-06	10.0500	10.2500	9.8200	10.2500	+11.413%	17	262	+77.561%
2026-01-05	9.2000	9.2000	9.2000	9.2000	+2.222%	5	245	+97.826%
2026-01-02	9.3000	9.3000	9.0000	9.0000	+3.330%	3	245	+102.222%
2025-12-30	8.7100	8.7100	8.7100	8.7100	-1.582%	1	245	+108.955%
2025-12-26	8.8500	8.8500	8.8500	8.8500	-3.804%	1	244	+105.650%
2025-12-18	9.2000	9.2000	9.2000	9.2000	+12.195%	1	244	+97.826%
2025-12-08	8.2000	8.2000	8.2000	8.2000	-8.889%	4	245	+121.951%
2025-12-05	9.0000	9.0000	9.0000	9.0000	+10.429%	1	249	+102.222%
2025-12-04	8.1000	8.1500	8.1000	8.1500	+22.372%	24	250	+123.313%
2025-11-26	6.6600	6.6600	6.6600	6.6600	-10.604%	1	269	+173.273%
2025-11-25	6.6400	8.0000	6.5700	7.4500	+13.567%	13	269	+144.295%
2025-11-21	6.0000	6.8500	6.0000	6.5600	-9.267%	70	277	+177.439%
2025-11-20	7.2300	7.2300	7.2300	7.2300	-3.600%	1	281	+151.729%
2025-11-19	7.5000	7.5000	7.5000	7.5000	+15.385%	10	280	+142.667%
2025-11-18	6.5000	6.5000	6.5000	6.5000	-2.985%	2	270	+180.000%
2025-11-17	6.8700	6.9000	6.5700	6.7000	-6.944%	25	268	+171.642%
2025-11-14	6.8500	7.4000	6.8500	7.2000	0.000%	33	248	+152.778%
2025-11-13	7.4000	7.4000	7.2000	7.2000	-10.000%	3	220	+152.778%
2025-11-11	8.0000	8.0000	8.0000	8.0000	-11.111%	1	221	+127.500%
2025-11-10	9.0000	9.0000	9.0000	9.0000	+14.504%	3	220	+102.222%
2025-11-07	7.8600	7.8600	7.8600	7.8600	-9.133%	10	220	+131.552%
2025-11-06	8.6500	8.6500	8.6500	8.6500	+22.695%	2	220	+110.405%
2025-11-04	6.9400	7.5500	6.9400	7.0500	-2.083%	29	222	+158.156%
2025-11-03	7.7000	7.8500	7.0000	7.2000	-7.928%	17	203	+152.778%
2025-10-31	7.9600	8.0000	7.8200	7.8200	+0.256%	15	203	+132.737%
2025-10-30	7.7000	7.8800	7.6000	7.8000	-4.412%	36	188	+133.333%
2025-10-29	8.4300	9.1700	8.0000	8.1600	-27.208%	120	165	+123.039%
2025-10-24	11.2100	11.2100	11.2100	11.2100	+10.335%	5	66	+62.355%
2025-10-22	10.1600	10.1600	10.1600	10.1600	-15.333%	1	61	+79.134%
2025-10-21	12.0000	12.0000	12.0000	12.0000	+15.385%	1	62	+51.667%
2025-10-13	10.5000	10.5000	10.4000	10.4000	-7.965%	15	61	+75.000%
2025-10-09	11.3000	11.3000	11.3000	11.3000	+7.619%	1	46	+61.062%
2025-10-08	11.0000	11.0000	10.5000	10.5000	-10.638%	11	47	+73.333%
2025-10-06	11.7500	11.7500	11.7500	11.7500	+0.858%	1	47	+54.894%
2025-10-03	11.6200	11.6500	11.6200	11.6500	-2.917%	2	46	+56.223%
2025-10-02	12.0000	12.0000	12.0000	12.0000	+1.695%	2	44	+51.667%
2025-10-01	11.1000	11.8000	11.1000	11.8000	+13.462%	21	42	+54.237%
2025-09-30	10.4000	10.4000	10.4000	10.4000	-16.800%	1	32	+75.000%
2025-09-29	12.5000	12.5000	12.5000	12.5000	+8.507%	2	31	+45.600%
2025-09-25	11.5200	11.5200	11.5200	11.5200	-15.294%	5	29	+57.986%
2025-09-23	13.6000	13.6000	13.6000	13.6000	+0.741%	2	29	+33.824%
2025-09-22	13.5000	13.5000	13.5000	13.5000	+7.143%	1	27	+34.815%
2025-09-19	12.6000	12.6000	12.6000	12.6000	-4.183%	1	26	+44.444%
2025-09-17	13.1500	13.1500	13.1500	13.1500	+5.200%	5	25	+38.403%
2025-09-16	12.5000	12.5000	12.5000	12.5000	+0.241%	1	20	+45.600%
2025-09-15	12.2800	12.4700	11.9500	12.4700	0.000%	22	20	+45.950%