Dark

ENPH20280121P40
ENPH Jan 21 2028 40.00 Put (ENPH280121P00040000)
option OPRA

EOD

Sep 1, 2026

13.65+3.881%(+0.51)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	13.6500	13.6500	13.6500	13.6500	+3.881%	33	1,231	0.000%
2026-08-28	13.1400	13.1400	13.1400	13.1400	-0.076%	10	1,231	+3.881%
2026-08-27	13.0500	13.1500	13.0500	13.1500	-2.593%	196	1,231	+3.802%
2026-08-24	13.5000	13.5000	13.5000	13.5000	+2.662%	7	1,037	+1.111%
2026-08-19	13.1500	13.1500	13.1500	13.1500	-3.663%	1	1,035	+3.802%
2026-08-18	13.5500	13.6600	13.4500	13.6500	+1.036%	327	1,039	0.000%
2026-08-17	13.0500	13.5100	13.0500	13.5100	+0.821%	4	943	+1.036%
2026-08-13	13.4000	13.4000	13.4000	13.4000	+0.299%	1	941	+1.866%
2026-08-12	13.3800	13.4400	13.2000	13.3600	+0.451%	23	941	+2.171%
2026-08-11	13.0100	13.3000	13.0100	13.3000	-1.115%	2	941	+2.632%
2026-08-07	13.9500	13.9500	13.4500	13.4500	-8.503%	151	940	+1.487%
2026-07-31	14.7000	14.7000	14.7000	14.7000	-2.000%	1	820	-7.143%
2026-07-30	15.3100	15.3100	15.0000	15.0000	+0.671%	3	820	-9.000%
2026-07-23	14.9000	14.9000	14.9000	14.9000	+2.405%	2	821	-8.389%
2026-07-21	14.7400	14.7400	14.5500	14.5500	+9.811%	3	821	-6.186%
2026-07-10	12.0000	13.2600	12.0000	13.2500	+3.113%	12	822	+3.019%
2026-07-09	12.8500	12.8500	12.8500	12.8500	-5.096%	5	820	+6.226%
2026-07-06	13.5400	13.5400	13.5400	13.5400	-7.005%	1	825	+0.812%
2026-07-02	13.9000	14.5600	13.9000	14.5600	+13.750%	2	825	-6.250%
2026-06-25	12.7000	12.8000	12.7000	12.8000	+14.901%	14	825	+6.641%
2026-06-16	11.1400	11.1400	11.1400	11.1400	-8.763%	2	818	+22.531%
2026-06-11	12.2100	12.2100	12.2100	12.2100	+1.412%	1	820	+11.794%
2026-06-10	12.0400	12.0400	12.0400	12.0400	-3.371%	1	820	+13.372%
2026-06-09	12.4600	12.4600	12.4600	12.4600	+18.216%	2	820	+9.551%
2026-06-05	10.4500	10.5400	9.7500	10.5400	+6.788%	6	821	+29.507%
2026-06-04	9.9800	9.9800	9.8700	9.8700	+9.789%	2	820	+38.298%
2026-06-03	8.9900	8.9900	8.9900	8.9900	-0.111%	1	822	+51.835%
2026-06-02	9.1000	9.1000	9.0000	9.0000	-8.163%	6	822	+51.667%
2026-06-01	9.8800	9.9100	9.8000	9.8000	+9.497%	4	827	+39.286%
2026-05-29	9.0100	9.0100	8.9500	8.9500	+6.548%	6	829	+52.514%
2026-05-28	9.2000	9.2000	8.4000	8.4000	-3.670%	12	829	+62.500%
2026-05-27	7.9700	8.7200	7.7500	8.7200	-2.022%	6	824	+56.537%
2026-05-26	9.0900	9.1700	8.8500	8.9000	-8.436%	14	823	+53.371%
2026-05-22	9.6000	9.7200	9.6000	9.7200	+1.250%	3	835	+40.432%
2026-05-21	9.6000	9.6000	9.6000	9.6000	-10.698%	1	834	+42.188%
2026-05-18	10.8900	11.2300	10.7200	10.7500	0.000%	14	834	+26.977%
2026-05-15	11.0600	11.0600	10.7500	10.7500	-12.388%	4	825	+26.977%
2026-05-14	12.2700	12.2700	12.2700	12.2700	-0.567%	1	826	+11.247%
2026-05-13	12.3500	12.3500	12.3400	12.3400	-12.233%	2	828	+10.616%
2026-05-12	14.0600	14.0600	14.0600	14.0600	-2.361%	4	828	-2.916%
2026-05-06	14.2500	14.4000	14.2000	14.4000	-9.887%	105	828	-5.208%
2026-04-29	15.9800	15.9800	15.9800	15.9800	+12.933%	2	827	-14.581%
2026-04-24	14.1500	14.1500	14.1500	14.1500	-3.413%	3	825	-3.534%
2026-04-21	14.6500	14.6500	14.6500	14.6500	-6.210%	1	828	-6.826%
2026-04-07	15.1500	15.6200	15.1500	15.6200	+6.986%	20	828	-12.612%
2026-04-06	14.6000	14.6000	14.6000	14.6000	+4.286%	4	808	-6.507%
2026-03-30	13.3900	14.0000	13.3900	14.0000	+4.948%	2	812	-2.500%
2026-03-27	13.1500	13.3500	13.1500	13.3400	+5.873%	4	812	+2.324%
2026-03-26	12.5500	12.6000	12.5500	12.6000	+0.800%	259	814	+8.333%
2026-03-12	12.5000	12.5300	12.3000	12.5000	+0.806%	406	671	+9.200%
2026-03-11	12.4000	12.4000	12.4000	12.4000	-8.148%	1	457	+10.081%
2026-03-06	13.5000	13.5000	13.5000	13.5000	+10.656%	1	457	+1.111%
2026-03-03	12.2000	12.2000	12.2000	12.2000	+15.530%	1	458	+11.885%
2026-02-25	10.5600	10.5600	10.5600	10.5600	-9.589%	1	458	+29.261%
2026-02-17	11.6800	11.6800	11.6800	11.6800	+1.565%	4	458	+16.866%
2026-02-12	11.2600	11.5000	11.2600	11.5000	+12.967%	3	454	+18.696%
2026-02-10	9.8500	10.1800	9.8500	10.1800	-1.165%	2	451	+34.086%
2026-02-09	10.2400	10.3000	10.2400	10.3000	-3.738%	6	451	+32.524%
2026-02-06	10.0000	10.7000	10.0000	10.7000	+2.885%	6	446	+27.570%
2026-02-04	10.2000	10.5000	10.0800	10.4000	-20.792%	8	442	+31.250%
2026-01-26	13.0500	13.1800	13.0500	13.1300	-5.540%	4	445	+3.960%
2026-01-23	12.7000	13.9000	12.6500	13.9000	+3.116%	18	448	-1.799%
2026-01-22	13.2200	13.4800	13.2200	13.4800	-7.861%	2	433	+1.261%
2026-01-14	14.4000	14.6300	14.4000	14.6300	-0.137%	2	432	-6.699%
2026-01-05	14.6500	14.6500	14.6500	14.6500	-0.340%	5	427	-6.826%
2026-01-02	14.7000	14.7000	14.7000	14.7000	-3.733%	2	427	-7.143%
2025-12-23	15.2700	15.2700	15.2700	15.2700	-6.890%	1	425	-10.609%
2025-12-15	16.4000	16.4000	16.4000	16.4000	+2.564%	4	424	-16.768%
2025-12-11	15.9900	15.9900	15.9900	15.9900	-1.174%	1	428	-14.634%
2025-12-09	16.1800	16.1800	16.1800	16.1800	-7.011%	1	428	-15.637%
2025-12-04	17.3500	17.4000	17.3500	17.4000	-1.193%	3	427	-21.552%
2025-12-01	17.6100	17.6100	17.6100	17.6100	-5.323%	4	428	-22.487%
2025-11-24	18.8000	18.8000	18.6000	18.6000	0.000%	32	428	-26.613%
2025-11-21	19.1500	19.1500	18.5000	18.6000	-0.268%	48	397	-26.613%
2025-11-20	18.8000	18.8000	18.6500	18.6500	+0.811%	2	358	-26.810%
2025-11-19	18.5000	18.5000	18.4500	18.5000	+1.093%	5	358	-26.216%
2025-11-18	18.3000	18.3000	18.3000	18.3000	+2.178%	1	355	-25.410%
2025-11-17	17.8000	17.9100	17.8000	17.9100	+2.051%	4	354	-23.786%
2025-11-13	17.2000	17.5500	17.2000	17.5500	+9.688%	21	353	-22.222%
2025-11-11	16.0000	16.0000	16.0000	16.0000	-3.904%	10	343	-14.688%
2025-11-10	16.6500	16.6500	16.6500	16.6500	-4.310%	1	343	-18.018%
2025-11-07	17.4000	17.4000	17.4000	17.4000	+6.098%	1	344	-21.552%
2025-11-05	16.4000	16.4000	16.4000	16.4000	-3.529%	1	344	-16.768%
2025-11-04	17.0000	17.0000	17.0000	17.0000	+0.592%	1	344	-19.706%
2025-11-03	16.9000	16.9000	16.9000	16.9000	+10.458%	1	342	-19.231%
2025-10-29	16.0000	16.0000	15.3000	15.3000	+6.250%	3	342	-10.784%
2025-10-28	14.4800	14.4800	14.4000	14.4000	-0.277%	3	341	-5.208%
2025-10-27	14.4400	14.4400	14.4400	14.4400	-3.476%	2	336	-5.471%
2025-10-17	15.0400	15.0500	14.9000	14.9600	+2.677%	8	336	-8.757%
2025-10-10	14.4500	14.5700	14.2500	14.5700	+1.321%	10	328	-6.314%
2025-10-07	14.4000	14.4000	14.3800	14.3800	+2.714%	2	328	-5.076%
2025-10-02	14.1000	14.1000	14.0000	14.0000	-1.754%	2	328	-2.500%
2025-10-01	14.6500	14.6500	14.2500	14.2500	-2.263%	4	328	-4.211%
2025-09-30	14.5800	14.5800	14.5800	14.5800	+4.817%	1	326	-6.379%
2025-09-26	13.9100	13.9100	13.9100	13.9100	-3.201%	5	325	-1.869%
2025-09-25	14.4800	14.4800	14.3700	14.3700	+2.570%	3	320	-5.010%
2025-09-24	14.0100	14.0100	14.0100	14.0100	+5.101%	1	319	-2.570%
2025-09-22	13.5200	13.5400	13.3300	13.3300	-1.624%	4	318	+2.401%
2025-09-17	13.5600	13.5600	13.5500	13.5500	-2.588%	11	314	+0.738%
2025-09-16	13.9100	13.9100	13.9100	13.9100	-1.278%	1	303	-1.869%
2025-09-15	14.4500	14.4500	13.7500	14.0900	0.000%	302	302	-3.123%