Dark

ENPH20281215C40
ENPH Dec 15 2028 40.00 Call (ENPH281215C00040000)
option OPRA

EOD

Sep 2, 2026

14.75-4.221%(-0.65)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	14.6900	14.7600	14.6000	14.7500	-4.221%	21	796	0.000%
2026-09-01	15.4300	15.4300	15.4000	15.4000	-4.348%	6	786	-4.221%
2026-08-31	16.0600	16.2500	15.9300	16.1000	-3.881%	16	780	-8.385%
2026-08-28	17.9200	17.9200	16.4000	16.7500	-6.685%	32	773	-11.940%
2026-08-26	17.0000	17.9500	16.7500	17.9500	+5.588%	9	769	-17.827%
2026-08-25	16.9400	17.0000	16.9400	17.0000	-0.875%	4	768	-13.235%
2026-08-24	17.5000	17.5000	17.1500	17.1500	-4.722%	15	768	-13.994%
2026-08-21	18.1000	18.6500	17.9600	18.0000	+3.270%	9	753	-18.056%
2026-08-20	17.6000	17.6000	17.4300	17.4300	-0.684%	6	748	-15.376%
2026-08-18	18.1500	18.1500	17.4500	17.5500	-7.339%	8	743	-15.954%
2026-08-17	19.9000	19.9000	18.9400	18.9400	-7.157%	5	741	-22.122%
2026-08-14	20.4000	20.4000	20.4000	20.4000	-2.111%	1	741	-27.696%
2026-08-12	20.8400	20.8400	20.8400	20.8400	-2.114%	1	740	-29.223%
2026-08-11	21.3000	21.3000	21.2900	21.2900	+0.094%	350	740	-30.719%
2026-08-10	20.7600	21.2700	20.7600	21.2700	-2.117%	2	543	-30.654%
2026-08-07	20.9500	21.7300	20.9500	21.7300	+9.032%	3	543	-32.121%
2026-08-06	20.1500	20.1500	19.9300	19.9300	+2.205%	20	541	-25.991%
2026-08-05	20.4100	20.9000	19.5000	19.5000	-8.408%	7	531	-24.359%
2026-08-04	21.2900	21.2900	21.2900	21.2900	+13.607%	1	528	-30.719%
2026-07-31	18.3500	18.7400	18.3500	18.7400	+10.235%	4	528	-21.291%
2026-07-30	17.0000	17.0000	17.0000	17.0000	+2.410%	1	528	-13.235%
2026-07-29	19.0500	19.0500	16.6000	16.6000	-9.041%	5	527	-11.145%
2026-07-28	17.5200	18.2500	17.5200	18.2500	-1.617%	6	524	-19.178%
2026-07-27	18.2800	18.5500	17.7500	18.5500	+1.422%	4	521	-20.485%
2026-07-24	18.7000	19.0500	18.2900	18.2900	-6.493%	5	519	-19.355%
2026-07-23	19.5600	19.5600	19.5600	19.5600	-6.635%	1	517	-24.591%
2026-07-21	20.9500	20.9500	20.9500	20.9500	+0.624%	1	517	-29.594%
2026-07-20	21.5000	21.5000	20.7500	20.8200	-2.024%	4	516	-29.155%
2026-07-17	21.2500	21.2500	21.2500	21.2500	-6.798%	1	513	-30.588%
2026-07-16	22.8000	22.8000	22.8000	22.8000	-5.394%	1	513	-35.307%
2026-07-09	24.1000	24.1000	24.1000	24.1000	+9.099%	2	513	-38.797%
2026-07-08	22.0900	22.0900	22.0900	22.0900	-4.702%	1	515	-33.228%
2026-07-07	23.1800	23.1800	23.1800	23.1800	-3.417%	1	515	-36.368%
2026-07-06	24.0000	24.0000	24.0000	24.0000	+2.128%	2	516	-38.542%
2026-07-02	25.0000	25.0000	23.5000	23.5000	-16.071%	6	515	-37.234%
2026-07-01	28.0000	28.0000	28.0000	28.0000	+7.527%	1	515	-47.321%
2026-06-25	25.9000	26.0400	25.9000	26.0400	-17.464%	2	514	-43.356%
2026-06-22	30.9600	31.5500	30.9600	31.5500	+6.015%	11	514	-53.249%
2026-06-18	27.6600	29.7600	27.6600	29.7600	+7.243%	16	509	-50.437%
2026-06-17	27.7500	27.7500	27.7500	27.7500	-8.113%	1	509	-46.847%
2026-06-12	31.2200	31.2200	30.2000	30.2000	+2.027%	5	509	-51.159%
2026-06-11	29.5000	29.6000	29.5000	29.6000	+9.225%	10	512	-50.169%
2026-06-09	31.9000	31.9000	27.1000	27.1000	-20.294%	553	513	-45.572%
2026-06-05	38.7700	38.7700	34.0000	34.0000	-25.193%	4	830	-56.618%
2026-06-04	43.1300	45.4500	43.1300	45.4500	-0.547%	5	830	-67.547%
2026-06-02	45.7000	45.7000	45.7000	45.7000	+12.840%	1	828	-67.724%
2026-06-01	38.6200	40.5000	38.6200	40.5000	-15.748%	2	825	-63.580%
2026-05-29	48.0700	48.0700	48.0700	48.0700	+2.277%	1	826	-69.316%
2026-05-27	47.0000	47.0000	47.0000	47.0000	+5.856%	8	826	-68.617%
2026-05-26	42.1000	44.4500	41.1800	44.4000	+11.000%	27	834	-66.779%
2026-05-22	38.0000	40.3800	36.7600	40.0000	+5.263%	22	827	-63.125%
2026-05-21	34.4000	39.0000	34.4000	38.0000	+24.509%	12	832	-61.184%
2026-05-20	27.1000	30.7700	27.1000	30.5200	+24.318%	14	832	-51.671%
2026-05-19	25.0300	25.0300	24.3000	24.5500	-10.303%	303	1,111	-39.919%
2026-05-18	28.4500	28.4500	27.2000	27.3700	-11.079%	11	1,111	-46.109%
2026-05-15	26.1300	31.2500	26.1300	30.7800	+22.143%	363	1,111	-52.079%
2026-05-14	21.2000	25.8000	21.0000	25.2000	+22.927%	28	825	-41.468%
2026-05-13	17.5000	20.5000	17.3200	20.5000	+22.754%	71	767	-28.049%
2026-05-12	15.9500	16.7000	15.9500	16.7000	-4.897%	4	767	-11.677%
2026-05-11	16.8500	18.4000	16.8500	17.5600	+11.139%	16	767	-16.002%
2026-05-08	15.8200	15.8200	14.5000	15.8000	+5.615%	8	765	-6.646%
2026-05-07	15.7300	15.7300	14.7000	14.9600	+1.424%	18	765	-1.404%
2026-05-06	14.8500	14.8500	14.7500	14.7500	-5.931%	2	752	0.000%
2026-05-05	15.6000	15.6800	15.6000	15.6800	+18.788%	11	752	-5.931%
2026-05-04	13.2000	13.2000	13.2000	13.2000	-2.583%	1	752	+11.742%
2026-05-01	13.5500	13.5500	13.5500	13.5500	-0.368%	5	757	+8.856%
2026-04-30	12.3300	14.0500	12.3300	13.6000	+13.998%	64	757	+8.456%
2026-04-29	12.5000	13.6500	11.9300	11.9300	-18.844%	15	752	+23.638%
2026-04-28	14.6000	15.0000	14.6000	14.7000	-6.962%	33	751	+0.340%
2026-04-24	15.8000	15.8000	15.8000	15.8000	+3.743%	300	779	-6.646%
2026-04-23	16.1400	16.1400	15.1000	15.2300	-1.742%	54	479	-3.152%
2026-04-22	14.8000	15.5000	14.7900	15.5000	+10.242%	4	429	-4.839%
2026-04-21	14.2300	14.3500	14.0600	14.0600	-0.636%	6	431	+4.908%
2026-04-20	12.4000	14.5000	12.4000	14.1500	+12.391%	17	431	+4.240%
2026-04-17	13.0800	13.0800	12.4000	12.5900	-2.554%	300	414	+17.156%
2026-04-15	12.8800	12.9200	12.8800	12.9200	+1.175%	5	114	+14.164%
2026-04-14	13.0600	13.6500	12.5800	12.7700	+0.551%	10	119	+15.505%
2026-04-13	12.8600	12.9000	12.5000	12.7000	+1.763%	32	114	+16.142%
2026-04-09	12.2500	12.9800	12.2500	12.4800	-7.350%	13	94	+18.189%
2026-04-08	14.0000	14.0000	13.3000	13.4700	+9.959%	53	96	+9.503%
2026-04-07	12.2500	12.2500	12.2500	12.2500	-15.459%	2	67	+20.408%
2026-04-06	14.7700	14.7700	14.4900	14.4900	-3.400%	7	67	+1.794%
2026-04-02	15.6000	15.6000	15.0000	15.0000	-11.765%	6	64	-1.667%
2026-04-01	17.0000	17.0000	17.0000	17.0000	+7.595%	2	64	-13.235%
2026-03-30	17.0800	17.0800	15.6100	15.8000	-10.986%	14	64	-6.646%
2026-03-27	17.9500	17.9500	17.7500	17.7500	-15.476%	12	70	-16.901%
2026-03-26	21.0000	21.0000	21.0000	21.0000	+9.375%	1	70	-29.762%
2026-03-25	19.2000	19.2000	19.2000	19.2000	-1.891%	3	71	-23.177%
2026-03-24	19.5700	19.5700	19.5700	19.5700	-5.868%	1	69	-24.630%
2026-03-23	20.7900	20.7900	20.7900	20.7900	-14.020%	1	69	-29.052%
2026-03-20	24.0200	24.1800	24.0200	24.1800	+18.240%	6	68	-38.999%
2026-03-19	20.4500	20.4500	20.4500	20.4500	-12.979%	5	68	-27.873%
2026-03-16	23.5000	23.5000	23.5000	23.5000	+11.905%	1	63	-37.234%
2026-03-12	21.0000	21.0000	21.0000	21.0000	-4.545%	1	64	-29.762%
2026-03-11	22.0000	22.0000	22.0000	22.0000	+3.774%	1	64	-32.955%
2026-03-10	21.2000	21.2000	21.2000	21.2000	+7.451%	1	65	-30.425%
2026-03-06	19.7300	19.7300	19.7300	19.7300	-6.048%	1	64	-25.241%
2026-03-05	21.0000	21.0000	21.0000	21.0000	+5.793%	1	64	-29.762%
2026-02-27	21.0000	21.0000	19.8500	19.8500	-25.933%	18	64	-25.693%
2026-02-24	26.8000	26.8000	26.8000	26.8000	+17.802%	2	56	-44.963%
2026-02-23	22.7500	22.7500	22.7500	22.7500	-3.805%	1	54	-35.165%
2026-02-20	25.0500	25.0500	23.6500	23.6500	+7.500%	2	53	-37.632%
2026-02-19	22.0000	22.0000	22.0000	22.0000	-5.579%	1	53	-32.955%
2026-02-18	23.0200	23.3000	23.0200	23.3000	+1.304%	4	52	-36.695%
2026-02-17	23.5000	23.5000	23.0000	23.0000	+5.505%	16	49	-35.870%
2026-02-13	22.2000	22.2000	21.8000	21.8000	-9.955%	2	35	-32.339%
2026-02-12	24.2100	24.2100	24.2100	24.2100	-13.536%	1	35	-39.075%
2026-02-10	26.1500	28.5000	26.1500	28.0000	+7.941%	28	35	-47.321%
2026-02-09	25.9400	25.9400	25.9400	25.9400	-1.369%	1	21	-43.138%
2026-02-06	26.3000	26.3000	26.3000	26.3000	+5.200%	1	21	-43.916%
2026-02-05	25.1200	25.1200	25.0000	25.0000	-14.530%	9	20	-41.000%
2026-02-04	27.7000	29.2500	27.5500	29.2500	+82.813%	3	20	-49.573%
2026-02-02	16.0000	16.0000	16.0000	16.0000	-1.538%	1	20	-7.813%
2026-01-30	17.0500	17.0500	16.2500	16.2500	-5.797%	2	19	-9.231%
2026-01-29	17.2500	17.2500	17.2500	17.2500	-4.167%	1	18	-14.493%
2026-01-27	18.0000	18.0000	18.0000	18.0000	-2.439%	1	18	-18.056%
2026-01-26	18.6500	18.6500	18.4500	18.4500	-2.895%	2	17	-20.054%
2026-01-23	20.0000	20.0000	19.0000	19.0000	+5.205%	4	15	-22.368%
2026-01-22	18.7900	18.7900	18.0600	18.0600	+18.426%	5	12	-18.328%
2026-01-21	15.2500	15.2500	15.2500	15.2500	+1.870%	1	12	-3.279%
2026-01-20	14.5000	14.9700	14.5000	14.9700	-5.073%	13	11	-1.470%
2026-01-13	16.3500	16.3500	15.7700	15.7700	-3.959%	18	11	-6.468%
2026-01-12	16.7500	16.7500	16.4200	16.4200	0.000%	14	12	-10.171%