Dark

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

EOD

Sep 2, 2026

8.35-6.704%(-0.60)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	9.0000	9.0000	8.1500	8.3500	-6.704%	59	1,201	0.000%
2026-09-01	8.8800	8.9500	8.6500	8.9500	-3.243%	19	1,184	-6.704%
2026-08-31	9.5000	9.5000	9.2500	9.2500	-8.416%	5	1,183	-9.730%
2026-08-28	11.5000	11.5000	10.0000	10.1000	-8.182%	5	1,182	-17.327%
2026-08-27	11.0500	11.0500	11.0000	11.0000	+5.769%	5	1,183	-24.091%
2026-08-26	10.5500	10.5500	10.1000	10.4000	-0.763%	8	1,188	-19.712%
2026-08-25	10.3200	10.4800	10.2900	10.4800	+1.256%	7	1,185	-20.324%
2026-08-24	10.6700	10.6700	10.3500	10.3500	-6.335%	42	1,184	-19.324%
2026-08-21	11.4500	11.5000	10.8000	11.0500	+0.546%	41	1,185	-24.434%
2026-08-20	10.9000	10.9900	10.9000	10.9900	-3.342%	3	1,179	-24.022%
2026-08-19	11.5000	11.5000	11.3700	11.3700	+5.278%	2	1,180	-26.561%
2026-08-18	11.6500	11.6500	10.7500	10.8000	-7.771%	22	1,180	-22.685%
2026-08-17	12.0000	12.0000	11.7100	11.7100	-11.288%	5	1,169	-28.693%
2026-08-13	13.2000	13.2000	13.2000	13.2000	-10.811%	1	1,167	-36.742%
2026-08-11	14.8000	14.8000	14.8000	14.8000	+5.714%	1	1,166	-43.581%
2026-08-10	14.0000	14.0000	14.0000	14.0000	-3.448%	2	1,166	-40.357%
2026-08-07	14.3000	14.9600	14.3000	14.5000	+13.281%	5	1,164	-42.414%
2026-08-05	13.5300	13.5300	12.8000	12.8000	-14.667%	4	1,167	-34.766%
2026-08-04	14.0500	15.1300	14.0500	15.0000	+12.782%	94	1,165	-44.333%
2026-08-03	12.1000	13.4000	12.1000	13.3000	+7.955%	65	1,193	-37.218%
2026-07-31	12.4000	12.4000	12.1900	12.3200	+7.130%	122	1,160	-32.224%
2026-07-30	11.5000	11.5000	11.5000	11.5000	+1.322%	2	1,160	-27.391%
2026-07-29	11.5600	11.5600	11.3500	11.3500	-4.622%	2	1,158	-26.432%
2026-07-28	11.5500	11.9000	11.5000	11.9000	-3.566%	4	1,158	-29.832%
2026-07-27	12.3400	12.3400	12.3400	12.3400	-3.594%	1	1,155	-32.334%
2026-07-24	13.1100	13.1100	12.2800	12.8000	-4.478%	15	1,154	-34.766%
2026-07-23	13.5000	13.6000	13.4000	13.4000	-6.944%	63	1,145	-37.687%
2026-07-22	14.4000	14.4000	14.4000	14.4000	+1.767%	1	1,175	-42.014%
2026-07-20	14.4000	14.4000	14.1500	14.1500	-7.335%	32	1,175	-40.989%
2026-07-17	15.2700	15.2700	15.2700	15.2700	-16.099%	12	1,177	-45.318%
2026-07-14	17.8300	18.2000	17.8300	18.2000	+0.552%	3	1,165	-54.121%
2026-07-10	18.2200	18.5700	18.1000	18.1000	+0.556%	6	1,162	-53.867%
2026-07-09	18.0000	18.0000	18.0000	18.0000	+18.421%	1	1,165	-53.611%
2026-07-08	16.2000	16.2000	15.2000	15.2000	-15.743%	8	1,164	-45.066%
2026-07-06	18.0400	18.0400	18.0400	18.0400	+6.118%	1	1,165	-53.714%
2026-07-02	18.0000	18.0000	16.3500	17.0000	-15.000%	8	1,166	-50.882%
2026-07-01	21.0000	21.6300	20.0000	20.0000	-7.664%	13	1,166	-58.250%
2026-06-30	21.0000	21.8000	19.5300	21.6600	+9.893%	48	1,165	-61.450%
2026-06-26	19.7100	19.7100	19.7100	19.7100	+2.871%	3	1,126	-57.636%
2026-06-25	18.0000	19.1600	18.0000	19.1600	-6.078%	2	1,129	-56.420%
2026-06-24	20.4000	20.4000	20.4000	20.4000	+7.368%	1	1,131	-59.069%
2026-06-23	21.0000	21.0000	19.0000	19.0000	-20.833%	24	1,131	-56.053%
2026-06-22	24.0000	24.0000	24.0000	24.0000	+3.448%	3	1,129	-65.208%
2026-06-18	20.1500	23.2000	20.1500	23.2000	+5.455%	12	1,116	-64.009%
2026-06-17	21.0000	22.0000	20.0000	22.0000	+0.594%	18	1,116	-62.045%
2026-06-16	21.8700	21.8700	21.8700	21.8700	-4.581%	2	1,116	-61.820%
2026-06-15	21.7400	23.4500	21.7400	22.9200	-3.291%	816	1,114	-63.569%
2026-06-11	23.1000	23.7000	23.0300	23.7000	+5.333%	6	460	-64.768%
2026-06-10	22.5000	22.5000	22.5000	22.5000	-5.263%	5	459	-62.889%
2026-06-09	26.8500	27.0000	20.9000	23.7500	-11.381%	29	459	-64.842%
2026-06-05	30.2000	30.2000	26.8000	26.8000	-24.507%	18	453	-68.843%
2026-06-04	35.2500	35.5000	34.0000	35.5000	-1.252%	4	447	-76.479%
2026-06-03	37.4000	37.5500	35.9000	35.9500	-3.386%	4	449	-76.773%
2026-06-02	35.0000	37.2100	35.0000	37.2100	+14.846%	3	447	-77.560%
2026-06-01	32.5000	32.5000	32.4000	32.4000	-10.000%	2	450	-74.228%
2026-05-29	38.8700	38.8700	36.0000	36.0000	-6.856%	106	450	-76.806%
2026-05-28	37.0000	38.6500	36.9900	38.6500	+3.619%	11	554	-78.396%
2026-05-27	34.0000	38.3500	34.0000	37.3000	+9.706%	77	563	-77.614%
2026-05-26	33.6100	34.1500	32.3700	34.0000	+8.005%	94	613	-75.441%
2026-05-22	31.4800	31.6000	31.4800	31.4800	+4.933%	3	631	-73.475%
2026-05-21	25.6200	31.1800	25.6200	30.0000	+29.590%	47	641	-72.167%
2026-05-20	18.2000	23.5000	18.2000	23.1500	+28.611%	38	641	-63.931%
2026-05-19	17.8000	19.0000	16.7500	18.0000	-8.629%	91	765	-53.611%
2026-05-18	21.1500	21.4700	19.0500	19.7000	-3.526%	115	765	-57.614%
2026-05-15	16.8500	21.5000	16.8500	20.4200	+11.829%	8	765	-59.109%
2026-05-14	15.5500	18.5800	15.5500	18.2600	+37.293%	108	768	-54.272%
2026-05-13	13.3300	13.6000	13.3000	13.3000	+27.273%	20	754	-37.218%
2026-05-12	9.9500	10.4500	9.9500	10.4500	-3.151%	41	754	-20.096%
2026-05-11	10.5500	12.2300	10.5500	10.7900	+11.467%	17	754	-22.614%
2026-05-08	9.6800	9.6800	9.6800	9.6800	+1.895%	1	746	-13.740%
2026-05-07	9.5000	9.5000	9.5000	9.5000	-1.042%	1	746	-12.105%
2026-05-05	9.1900	9.6000	9.1900	9.6000	+21.519%	13	745	-13.021%
2026-05-04	8.0300	8.0400	7.9000	7.9000	-12.222%	72	745	+5.696%
2026-05-01	8.1000	9.0000	8.1000	9.0000	+7.784%	11	706	-7.222%
2026-04-30	8.0000	8.3500	8.0000	8.3500	+21.014%	18	706	0.000%
2026-04-29	8.2200	8.2200	6.9000	6.9000	-31.138%	234	712	+21.014%
2026-04-28	10.2000	10.2000	9.0000	10.0200	+5.474%	10	716	-16.667%
2026-04-27	9.1900	9.5000	9.1900	9.5000	-5.000%	30	715	-12.105%
2026-04-24	9.7500	10.0000	9.7500	10.0000	+3.093%	2	685	-16.500%
2026-04-23	9.7000	9.7000	9.7000	9.7000	-3.000%	10	685	-13.918%
2026-04-22	9.5200	10.0000	9.5000	10.0000	+16.959%	13	695	-16.500%
2026-04-21	9.0700	9.6500	8.5500	8.5500	-5.000%	9	694	-2.339%
2026-04-20	8.0000	9.0000	8.0000	9.0000	+14.650%	16	694	-7.222%
2026-04-17	7.8000	7.8600	7.8000	7.8500	+1.948%	28	686	+6.369%
2026-04-16	7.6000	7.7000	7.3400	7.7000	-0.645%	71	671	+8.442%
2026-04-14	8.0000	8.0000	7.6700	7.7500	+4.027%	11	604	+7.742%
2026-04-13	7.5000	7.5000	7.4500	7.4500	+2.476%	20	593	+12.081%
2026-04-09	7.8500	7.8500	7.2700	7.2700	-13.452%	132	583	+14.856%
2026-04-08	7.0000	8.4200	7.0000	8.4000	+7.006%	76	498	-0.595%
2026-04-07	8.2500	8.2500	7.4300	7.8500	-10.592%	350	549	+6.369%
2026-04-06	9.0500	9.1500	8.4700	8.7800	-26.527%	83	381	-4.897%
2026-04-01	10.9500	11.9500	10.9500	11.9500	+8.636%	3	380	-30.126%
2026-03-31	11.0000	11.0000	10.9500	11.0000	+11.789%	5	381	-24.091%
2026-03-30	11.0600	11.0600	9.6500	9.8400	-25.792%	8	383	-15.142%
2026-03-24	13.2600	13.2600	13.2600	13.2600	-10.526%	2	389	-37.029%
2026-03-23	13.0500	14.8200	13.0500	14.8200	+0.339%	2	391	-43.657%
2026-03-18	14.9500	14.9500	14.7700	14.7700	-2.829%	5	393	-43.466%
2026-03-17	16.3500	16.3500	15.2000	15.2000	-0.131%	20	393	-45.066%
2026-03-13	15.2200	15.2200	15.2200	15.2200	+10.691%	12	402	-45.138%
2026-03-10	13.7500	13.7500	13.7500	13.7500	+2.612%	1	394	-39.273%
2026-03-09	13.4000	13.4000	13.4000	13.4000	+5.929%	2	395	-37.687%
2026-03-06	12.7500	12.7500	12.6500	12.6500	-2.692%	7	395	-33.992%
2026-03-05	14.1000	14.1000	13.0000	13.0000	-7.801%	14	391	-35.769%
2026-02-27	14.1700	14.1700	14.0000	14.1000	-26.101%	8	402	-40.780%
2026-02-25	19.0800	19.0800	19.0800	19.0800	-1.649%	20	398	-56.237%
2026-02-24	19.5800	19.7500	19.3600	19.4000	+14.118%	28	398	-56.959%
2026-02-23	17.0500	17.0500	17.0000	17.0000	+0.592%	2	392	-50.882%
2026-02-20	15.2000	16.9000	15.2000	16.9000	+9.740%	4	391	-50.592%
2026-02-19	15.5000	15.5300	15.4000	15.4000	-6.667%	7	387	-45.779%
2026-02-18	16.2300	17.0900	16.2300	16.5000	-2.941%	5	385	-49.394%
2026-02-17	14.8300	17.0000	14.8300	17.0000	+13.333%	15	384	-50.882%
2026-02-13	15.1000	15.1000	15.0000	15.0000	-2.913%	11	371	-44.333%
2026-02-12	17.9700	17.9700	15.1000	15.4500	-14.167%	7	371	-45.955%
2026-02-11	19.7800	19.7800	18.0000	18.0000	-12.833%	11	371	-53.611%
2026-02-10	20.6500	20.6500	20.6500	20.6500	+4.929%	1	360	-59.564%
2026-02-09	19.2000	19.6800	17.8200	19.6800	+3.579%	26	361	-57.571%
2026-02-06	18.0000	19.0000	18.0000	19.0000	+3.261%	85	367	-56.053%
2026-02-05	20.7600	20.7600	18.1500	18.4000	-13.208%	21	386	-54.620%
2026-02-04	17.5700	21.2000	16.9000	21.2000	+106.829%	350	383	-60.613%
2026-02-03	10.5000	11.0400	10.2500	10.2500	+1.485%	7	357	-18.537%
2026-02-02	10.4300	10.5500	10.1000	10.1000	-8.182%	85	359	-17.327%
2026-01-29	11.0000	11.0000	11.0000	11.0000	-16.286%	2	280	-24.091%
2026-01-28	13.3000	13.3000	13.0500	13.1400	+0.922%	10	278	-36.454%
2026-01-26	12.6000	13.0200	12.6000	13.0200	+3.251%	11	279	-35.868%
2026-01-23	14.0000	14.0000	12.6100	12.6100	-1.098%	25	287	-33.783%
2026-01-22	11.7000	13.5500	11.7000	12.7500	+27.500%	10	263	-34.510%
2026-01-21	10.0000	10.0000	10.0000	10.0000	-4.762%	2	267	-16.500%
2026-01-20	10.5000	10.5000	10.5000	10.5000	+2.840%	3	265	-20.476%
2026-01-16	9.7800	10.2100	9.7800	10.2100	-2.762%	6	264	-18.217%
2026-01-15	10.5000	10.5000	10.5000	10.5000	-4.545%	1	264	-20.476%
2026-01-14	11.0000	11.0000	11.0000	11.0000	+8.055%	2	263	-24.091%
2026-01-13	10.1000	10.1800	10.1000	10.1800	-7.117%	11	261	-17.976%
2026-01-12	9.8200	11.3000	9.8200	10.9600	+9.600%	21	256	-23.814%
2026-01-09	10.6000	10.6000	9.7100	10.0000	-0.498%	13	267	-16.500%
2026-01-08	9.6500	10.4200	9.6500	10.0500	+14.205%	12	256	-16.915%
2026-01-07	9.6900	9.6900	8.8000	8.8000	-14.146%	4	263	-5.114%
2026-01-06	10.0500	10.2500	9.8200	10.2500	+11.413%	17	262	-18.537%
2026-01-05	9.2000	9.2000	9.2000	9.2000	+2.222%	5	245	-9.239%
2026-01-02	9.3000	9.3000	9.0000	9.0000	+3.330%	3	245	-7.222%
2025-12-30	8.7100	8.7100	8.7100	8.7100	-1.582%	1	245	-4.133%
2025-12-26	8.8500	8.8500	8.8500	8.8500	-3.804%	1	244	-5.650%
2025-12-18	9.2000	9.2000	9.2000	9.2000	+12.195%	1	244	-9.239%
2025-12-08	8.2000	8.2000	8.2000	8.2000	-8.889%	4	245	+1.829%
2025-12-05	9.0000	9.0000	9.0000	9.0000	+10.429%	1	249	-7.222%
2025-12-04	8.1000	8.1500	8.1000	8.1500	+22.372%	24	250	+2.454%
2025-11-26	6.6600	6.6600	6.6600	6.6600	-10.604%	1	269	+25.375%
2025-11-25	6.6400	8.0000	6.5700	7.4500	+13.567%	13	269	+12.081%
2025-11-21	6.0000	6.8500	6.0000	6.5600	-9.267%	70	277	+27.287%
2025-11-20	7.2300	7.2300	7.2300	7.2300	-3.600%	1	281	+15.491%
2025-11-19	7.5000	7.5000	7.5000	7.5000	+15.385%	10	280	+11.333%
2025-11-18	6.5000	6.5000	6.5000	6.5000	-2.985%	2	270	+28.462%
2025-11-17	6.8700	6.9000	6.5700	6.7000	-6.944%	25	268	+24.627%
2025-11-14	6.8500	7.4000	6.8500	7.2000	0.000%	33	248	+15.972%
2025-11-13	7.4000	7.4000	7.2000	7.2000	-10.000%	3	220	+15.972%
2025-11-11	8.0000	8.0000	8.0000	8.0000	-11.111%	1	221	+4.375%
2025-11-10	9.0000	9.0000	9.0000	9.0000	+14.504%	3	220	-7.222%
2025-11-07	7.8600	7.8600	7.8600	7.8600	-9.133%	10	220	+6.234%
2025-11-06	8.6500	8.6500	8.6500	8.6500	+22.695%	2	220	-3.468%
2025-11-04	6.9400	7.5500	6.9400	7.0500	-2.083%	29	222	+18.440%
2025-11-03	7.7000	7.8500	7.0000	7.2000	-7.928%	17	203	+15.972%
2025-10-31	7.9600	8.0000	7.8200	7.8200	+0.256%	15	203	+6.777%
2025-10-30	7.7000	7.8800	7.6000	7.8000	-4.412%	36	188	+7.051%
2025-10-29	8.4300	9.1700	8.0000	8.1600	-27.208%	120	165	+2.328%
2025-10-24	11.2100	11.2100	11.2100	11.2100	+10.335%	5	66	-25.513%
2025-10-22	10.1600	10.1600	10.1600	10.1600	-15.333%	1	61	-17.815%
2025-10-21	12.0000	12.0000	12.0000	12.0000	+15.385%	1	62	-30.417%
2025-10-13	10.5000	10.5000	10.4000	10.4000	-7.965%	15	61	-19.712%
2025-10-09	11.3000	11.3000	11.3000	11.3000	+7.619%	1	46	-26.106%
2025-10-08	11.0000	11.0000	10.5000	10.5000	-10.638%	11	47	-20.476%
2025-10-06	11.7500	11.7500	11.7500	11.7500	+0.858%	1	47	-28.936%
2025-10-03	11.6200	11.6500	11.6200	11.6500	-2.917%	2	46	-28.326%
2025-10-02	12.0000	12.0000	12.0000	12.0000	+1.695%	2	44	-30.417%
2025-10-01	11.1000	11.8000	11.1000	11.8000	+13.462%	21	42	-29.237%
2025-09-30	10.4000	10.4000	10.4000	10.4000	-16.800%	1	32	-19.712%
2025-09-29	12.5000	12.5000	12.5000	12.5000	+8.507%	2	31	-33.200%
2025-09-25	11.5200	11.5200	11.5200	11.5200	-15.294%	5	29	-27.517%
2025-09-23	13.6000	13.6000	13.6000	13.6000	+0.741%	2	29	-38.603%
2025-09-22	13.5000	13.5000	13.5000	13.5000	+7.143%	1	27	-38.148%
2025-09-19	12.6000	12.6000	12.6000	12.6000	-4.183%	1	26	-33.730%
2025-09-17	13.1500	13.1500	13.1500	13.1500	+5.200%	5	25	-36.502%
2025-09-16	12.5000	12.5000	12.5000	12.5000	+0.241%	1	20	-33.200%
2025-09-15	12.2800	12.4700	11.9500	12.4700	0.000%	22	20	-33.039%