Dark

ENPH20280121P25
ENPH Jan 21 2028 25.00 Put (ENPH280121P00025000)
option OPRA

EOD

Sep 2, 2026

5.10+3.030%(+0.15)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	5.0600	5.1500	5.0600	5.1000	+3.030%	50	2,556	0.000%
2026-08-28	4.6100	5.0000	4.6100	4.9500	+2.273%	11	2,510	+3.030%
2026-08-27	4.8300	4.8700	4.8200	4.8400	-6.019%	62	2,499	+5.372%
2026-08-25	5.0000	5.1500	5.0000	5.1500	+4.040%	273	2,498	-0.971%
2026-08-24	4.9500	4.9500	4.9500	4.9500	+1.020%	1	2,305	+3.030%
2026-08-19	5.1000	5.1000	4.9000	4.9000	-5.769%	2,005	2,305	+4.082%
2026-08-18	5.2000	5.2000	5.2000	5.2000	+6.122%	1	304	-1.923%
2026-08-13	4.9000	4.9000	4.9000	4.9000	-13.274%	10	304	+4.082%
2026-08-06	5.7800	5.7800	5.5200	5.6500	+3.102%	4	304	-9.735%
2026-08-04	5.6200	5.6200	5.4800	5.4800	-5.517%	3	306	-6.934%
2026-08-03	5.8000	5.8000	5.8000	5.8000	-2.192%	1	308	-12.069%
2026-07-31	5.9300	5.9300	5.9300	5.9300	-4.815%	1	308	-13.997%
2026-07-30	6.2300	6.2300	6.2300	6.2300	-1.111%	1	308	-18.138%
2026-07-29	5.5700	6.3000	5.5700	6.3000	-0.787%	41	307	-19.048%
2026-07-24	6.4400	6.4400	6.3500	6.3500	+11.208%	6	267	-19.685%
2026-07-20	5.7200	5.7200	5.7100	5.7100	-10.079%	6	267	-10.683%
2026-07-09	6.4500	6.4500	5.3700	6.3500	+29.857%	4	261	-19.685%
2026-06-17	4.8900	4.8900	4.8900	4.8900	+13.721%	1	260	+4.294%
2026-06-09	4.3000	4.3000	4.3000	4.3000	+7.500%	1	260	+18.605%
2026-06-03	4.0000	4.0000	4.0000	4.0000	+18.343%	10	260	+27.500%
2026-05-27	3.3800	3.3800	3.3800	3.3800	-15.500%	2	261	+50.888%
2026-05-21	4.0000	4.0000	4.0000	4.0000	-12.664%	4	259	+27.500%
2026-05-15	4.5800	4.5800	4.5800	4.5800	-8.400%	1	259	+11.354%
2026-05-13	5.0000	5.0000	5.0000	5.0000	-10.394%	5	259	+2.000%
2026-05-07	5.5800	5.5800	5.5800	5.5800	-2.787%	3	264	-8.602%
2026-05-05	5.7000	5.7400	5.7000	5.7400	-8.160%	7	264	-11.150%
2026-05-04	6.2500	6.2500	6.2500	6.2500	0.000%	1	259	-18.400%
2026-04-30	6.1500	6.2500	6.1500	6.2500	+18.596%	41	258	-18.400%
2026-04-24	5.2700	5.2700	5.2700	5.2700	-14.309%	1	242	-3.226%
2026-04-17	6.1500	6.1500	6.1500	6.1500	-1.600%	4	241	-17.073%
2026-04-09	6.0600	6.2500	6.0600	6.2500	-3.994%	20	245	-18.400%
2026-04-07	6.5700	6.5700	6.4800	6.5100	+5.340%	6	226	-21.659%
2026-04-06	5.7200	6.2600	5.7200	6.1800	+6.003%	5	225	-17.476%
2026-04-02	5.8000	5.8300	5.8000	5.8300	+11.472%	2	222	-12.521%
2026-03-30	5.2300	5.2300	5.2300	5.2300	+1.357%	8	222	-2.486%
2026-03-27	5.1600	5.1600	5.1600	5.1600	+3.200%	2	214	-1.163%
2026-03-25	4.3300	5.0500	4.3300	5.0000	-4.762%	51	214	+2.000%
2026-03-20	5.2000	5.2500	5.2000	5.2500	+13.883%	3	224	-2.857%
2026-03-16	4.6100	4.6100	4.6100	4.6100	-8.713%	1	221	+10.629%
2026-03-12	5.0000	5.0500	5.0000	5.0500	+3.061%	3	222	+0.990%
2026-03-10	4.9000	4.9000	4.9000	4.9000	-5.950%	1	221	+4.082%
2026-03-06	5.3100	5.4700	5.2000	5.2100	+9.224%	6	220	-2.111%
2026-03-03	4.8000	4.8000	4.7700	4.7700	+8.409%	2	222	+6.918%
2026-03-02	4.4000	4.4000	4.4000	4.4000	-12.000%	2	220	+15.909%
2026-02-27	5.0000	5.0000	5.0000	5.0000	+17.925%	1	220	+2.000%
2026-02-26	4.1500	4.2400	4.1500	4.2400	+8.997%	4	219	+20.283%
2026-02-25	3.8900	3.8900	3.8900	3.8900	+11.143%	1	222	+31.105%
2026-02-24	3.5000	3.5000	3.5000	3.5000	-20.455%	1	222	+45.714%
2026-02-23	4.4000	4.4000	4.4000	4.4000	-3.297%	2	221	+15.909%
2026-02-17	4.5500	4.5500	4.5500	4.5500	+0.664%	30	223	+12.088%
2026-02-12	4.5000	4.5200	4.5000	4.5200	+22.826%	10	231	+12.832%
2026-02-11	3.7800	4.2100	3.6800	3.6800	-8.458%	4	224	+38.587%
2026-02-10	4.0200	4.0200	4.0200	4.0200	0.000%	1	223	+26.866%
2026-02-05	4.0700	4.0700	4.0200	4.0200	+5.236%	8	222	+26.866%
2026-02-04	4.0700	4.0700	3.3500	3.8200	-31.171%	9	226	+33.508%
2026-02-02	5.4200	5.5500	5.4200	5.5500	+7.143%	5	232	-8.108%
2026-01-30	5.1800	5.1800	5.1800	5.1800	-3.538%	2	232	-1.544%
2026-01-29	5.3700	5.3700	5.3700	5.3700	+3.269%	1	230	-5.028%
2026-01-28	4.9000	5.2000	4.9000	5.2000	+4.000%	22	230	-1.923%
2026-01-27	5.0000	5.0000	5.0000	5.0000	-4.762%	5	243	+2.000%
2026-01-26	5.1500	5.2500	5.1500	5.2500	+3.550%	5	244	-2.857%
2026-01-23	5.0700	5.0700	5.0700	5.0700	-13.036%	3	243	+0.592%
2026-01-16	5.7800	5.8300	5.7800	5.8300	+1.391%	2	248	-12.521%
2026-01-15	5.7500	5.7500	5.7500	5.7500	+13.636%	2	248	-11.304%
2026-01-14	5.0600	5.0600	5.0600	5.0600	-12.457%	2	248	+0.791%
2026-01-12	5.5000	5.7800	5.5000	5.7800	+2.664%	2	246	-11.765%
2026-01-09	5.6300	5.6300	5.6300	5.6300	-7.553%	1	246	-9.414%
2026-01-08	5.7500	6.0900	5.7500	6.0900	+0.164%	131	245	-16.256%
2026-01-07	6.0800	6.0800	6.0800	6.0800	+1.333%	1	151	-16.118%
2026-01-05	6.0000	6.0000	6.0000	6.0000	0.000%	1	151	-15.000%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-5.363%	1	151	-15.000%
2025-12-29	6.3400	6.3400	6.3400	6.3400	+3.089%	1	152	-19.558%
2025-12-26	6.1500	6.1500	6.1500	6.1500	-5.385%	1	151	-17.073%
2025-12-24	6.5000	6.5000	6.5000	6.5000	-6.475%	1	149	-21.538%
2025-12-23	6.9500	6.9500	6.9500	6.9500	+7.752%	1	149	-26.619%
2025-12-22	6.4500	6.4500	6.4500	6.4500	+0.155%	1	150	-20.930%
2025-12-18	6.4300	6.4400	6.4300	6.4400	-4.593%	6	149	-20.807%
2025-12-16	6.7500	6.7500	6.7500	6.7500	-2.174%	1	155	-24.444%
2025-12-08	6.9000	6.9000	6.9000	6.9000	0.000%	2	154	-26.087%
2025-12-05	6.9000	6.9000	6.9000	6.9000	-4.167%	1	156	-26.087%
2025-12-04	7.2200	7.2200	7.2000	7.2000	-1.774%	3	155	-29.167%
2025-12-03	7.3300	7.3300	7.3300	7.3300	+1.806%	1	153	-30.423%
2025-11-28	7.2000	7.2000	7.2000	7.2000	-5.512%	2	154	-29.167%
2025-11-26	8.3900	8.3900	7.6200	7.6200	-5.926%	2	152	-33.071%
2025-11-21	8.0500	8.1000	8.0500	8.1000	+0.248%	10	152	-37.037%
2025-11-20	8.0800	8.0800	8.0800	8.0800	+6.596%	1	152	-36.881%
2025-11-18	7.5800	7.5800	7.5800	7.5800	-7.674%	1	151	-32.718%
2025-11-17	8.2100	8.2100	8.2100	8.2100	+12.466%	1	150	-37.881%
2025-11-13	7.5500	7.5500	7.3000	7.3000	+8.148%	34	169	-30.137%
2025-11-12	6.7500	6.7500	6.7500	6.7500	-2.878%	1	135	-24.444%
2025-11-11	6.9000	6.9500	6.9000	6.9500	-2.797%	2	134	-26.619%
2025-11-10	7.2500	7.2500	7.1500	7.1500	+5.147%	2	132	-28.671%
2025-11-05	6.8000	6.8000	6.8000	6.8000	-6.849%	6	134	-25.000%
2025-11-04	7.3000	7.3000	7.3000	7.3000	+2.098%	1	136	-30.137%
2025-11-03	7.1500	7.1500	7.1500	7.1500	+0.989%	4	131	-28.671%
2025-10-30	6.9700	7.0800	6.9500	7.0800	+8.092%	32	131	-27.966%
2025-10-29	6.5000	6.7500	6.2500	6.5500	+9.715%	70	101	-22.137%
2025-10-22	5.9700	5.9700	5.9700	5.9700	+6.607%	1	31	-14.573%
2025-10-15	5.6000	5.6000	5.6000	5.6000	-14.634%	1	30	-8.929%
2025-10-10	6.5600	6.5600	6.5600	6.5600	+10.252%	20	31	-22.256%
2025-10-01	5.9500	5.9500	5.9500	5.9500	-3.252%	20	31	-14.286%
2025-09-29	6.1500	6.1500	6.1500	6.1500	+1.151%	1	11	-17.073%
2025-09-26	6.0800	6.0800	6.0800	6.0800	+11.765%	1	12	-16.118%
2025-09-22	5.4900	5.4900	5.4400	5.4400	-5.226%	2	11	-6.250%
2025-09-18	5.7400	5.7400	5.7400	5.7400	+3.052%	8	9	-11.150%
2025-09-15	5.5700	5.5700	5.5700	5.5700	0.000%	1	1	-8.438%