Dark

ENPH20281215C45
ENPH Dec 15 2028 45.00 Call (ENPH281215C00045000)
option OPRA

EOD

Sep 2, 2026

13.49-5.000%(-0.71)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	13.6800	13.6800	13.4900	13.4900	-5.000%	12	229	0.000%
2026-09-01	14.2000	14.2000	14.2000	14.2000	-2.740%	7	230	-5.000%
2026-08-31	14.8100	14.8100	14.6000	14.6000	-5.502%	4	229	-7.603%
2026-08-28	15.8000	15.8000	15.1500	15.4500	-2.891%	34	227	-12.686%
2026-08-27	15.9100	15.9100	15.9100	15.9100	+1.987%	2	227	-15.211%
2026-08-26	15.6000	15.6000	15.6000	15.6000	-0.826%	12	227	-13.526%
2026-08-25	15.7200	16.1500	15.5000	15.7300	-1.379%	11	226	-14.240%
2026-08-24	15.9500	15.9500	15.9500	15.9500	-3.567%	2	226	-15.423%
2026-08-21	16.5400	16.5400	16.5400	16.5400	+4.684%	5	226	-18.440%
2026-08-18	16.3400	16.3400	15.8000	15.8000	-11.236%	97	221	-14.620%
2026-08-17	17.8000	17.8000	17.8000	17.8000	-8.811%	1	149	-24.213%
2026-08-14	19.5200	19.5200	19.5200	19.5200	-2.643%	1	149	-30.891%
2026-08-11	20.0500	20.0500	20.0500	20.0500	+8.908%	1	149	-32.718%
2026-08-05	18.8500	18.8500	18.4100	18.4100	-0.486%	2	149	-26.725%
2026-08-03	18.5000	18.5000	18.5000	18.5000	+5.714%	1	148	-27.081%
2026-07-31	17.1700	17.5000	16.8000	17.5000	+8.025%	22	147	-22.914%
2026-07-30	16.2000	16.2000	16.2000	16.2000	-2.703%	1	130	-16.728%
2026-07-27	17.1000	17.1000	16.6500	16.6500	-5.612%	2	130	-18.979%
2026-07-24	17.9000	18.2500	17.6400	17.6400	-4.597%	9	130	-23.526%
2026-07-23	18.8800	18.8800	18.4900	18.4900	-7.085%	61	129	-27.042%
2026-07-22	19.5000	19.9000	19.5000	19.9000	+1.531%	2	138	-32.211%
2026-07-21	19.8500	19.8500	19.6000	19.6000	+1.135%	12	138	-31.173%
2026-07-20	19.9700	19.9700	19.3800	19.3800	-1.973%	2	148	-30.392%
2026-07-17	19.7700	19.7700	19.7700	19.7700	-8.472%	1	148	-31.765%
2026-07-13	21.9800	22.1600	21.5000	21.6000	-5.470%	27	147	-37.546%
2026-07-10	22.8500	22.8500	22.8500	22.8500	-0.652%	1	144	-40.963%
2026-07-09	24.0500	24.0500	23.0000	23.0000	+12.086%	13	144	-41.348%
2026-07-08	20.3200	20.5200	20.3200	20.5200	-6.044%	2	134	-34.259%
2026-07-07	22.6500	22.6500	21.8400	21.8400	-7.848%	4	133	-38.233%
2026-07-02	23.7000	23.7000	23.7000	23.7000	-7.782%	5	125	-43.080%
2026-07-01	26.5300	26.6500	25.6000	25.7000	+2.924%	4	125	-47.510%
2026-06-26	24.9700	24.9700	24.9700	24.9700	-0.637%	3	125	-45.975%
2026-06-23	26.6000	27.5000	25.1300	25.1300	-0.633%	6	125	-46.319%
2026-06-17	26.7500	26.7500	25.2900	25.2900	-9.679%	2	122	-46.659%
2026-06-16	28.0000	28.0000	28.0000	28.0000	-3.248%	1	122	-51.821%
2026-06-11	28.9400	28.9400	28.9400	28.9400	+2.916%	1	121	-53.386%
2026-06-09	31.8700	31.8700	27.2000	28.1200	-20.632%	14	120	-52.027%
2026-06-08	35.4300	35.4300	35.4300	35.4300	-14.420%	10	120	-61.925%
2026-06-04	41.4000	41.4000	41.4000	41.4000	-8.811%	12	110	-67.415%
2026-05-29	45.4000	45.4000	45.4000	45.4000	+4.009%	5	110	-70.286%
2026-05-28	43.6500	43.6500	43.6500	43.6500	-0.456%	1	110	-69.095%
2026-05-27	43.0000	44.0100	43.0000	43.8500	+5.663%	8	111	-69.236%
2026-05-26	42.0000	42.0000	41.5000	41.5000	+12.162%	3	106	-67.494%
2026-05-21	35.8300	37.0000	35.8300	37.0000	+29.825%	3	109	-63.541%
2026-05-20	24.3400	28.5000	24.3400	28.5000	+11.328%	2	108	-52.667%
2026-05-18	25.6000	25.6000	25.6000	25.6000	-6.773%	1	109	-47.305%
2026-05-15	22.6000	27.4600	22.6000	27.4600	+16.603%	18	109	-50.874%
2026-05-14	23.6000	23.7400	23.5500	23.5500	+39.763%	3	96	-42.718%
2026-05-13	16.8500	16.8500	16.8500	16.8500	+8.710%	11	95	-19.941%
2026-05-11	15.5000	15.5000	15.5000	15.5000	+4.377%	11	95	-12.968%
2026-05-07	14.8500	14.8500	14.8500	14.8500	+6.071%	1	95	-9.158%
2026-05-06	13.6600	14.0000	13.6600	14.0000	+10.236%	4	94	-3.643%
2026-04-30	11.2200	12.8000	11.2200	12.7000	+19.811%	50	96	+6.220%
2026-04-29	11.5100	11.5400	10.2000	10.6000	-24.501%	16	132	+27.264%
2026-04-27	13.1900	14.1800	12.8900	14.0400	-1.818%	12	139	-3.917%
2026-04-24	14.6000	14.6000	14.3000	14.3000	-4.730%	2	139	-5.664%
2026-04-23	15.0100	15.0100	15.0100	15.0100	+9.323%	3	138	-10.127%
2026-04-21	13.7300	13.7300	13.7300	13.7300	+9.228%	9	126	-1.748%
2026-04-16	12.5700	12.5700	12.5700	12.5700	+7.897%	2	126	+7.319%
2026-04-15	12.0000	12.6000	11.6000	11.6500	+0.866%	54	126	+15.794%
2026-04-14	11.5500	11.5500	11.5500	11.5500	+3.587%	6	119	+16.797%
2026-04-13	11.3900	11.5000	10.7200	11.1500	+0.723%	9	113	+20.987%
2026-04-09	11.5000	11.5000	11.0700	11.0700	-6.582%	19	107	+21.861%
2026-04-08	12.7000	12.7000	11.8500	11.8500	+0.424%	12	103	+13.840%
2026-04-07	12.0400	12.1700	11.3500	11.8000	-2.881%	18	112	+14.322%
2026-04-06	12.9500	12.9500	12.1500	12.1500	-17.905%	18	114	+11.029%
2026-03-31	14.4800	14.8000	14.4800	14.8000	+0.886%	14	96	-8.851%
2026-03-30	15.2900	15.2900	14.6700	14.6700	-10.165%	3	83	-8.044%
2026-03-27	16.3300	16.3300	16.3300	16.3300	-11.008%	2	83	-17.391%
2026-03-26	18.3500	18.3500	18.3500	18.3500	-5.168%	1	81	-26.485%
2026-03-23	19.6200	19.6200	19.3500	19.3500	-3.250%	13	81	-30.284%
2026-03-18	20.0000	20.0000	20.0000	20.0000	-3.939%	12	93	-32.550%
2026-03-17	20.8200	20.8200	20.8200	20.8200	-2.665%	1	93	-35.207%
2026-03-13	21.5000	21.5000	21.3900	21.3900	+15.622%	2	94	-36.933%
2026-03-12	19.0000	19.0000	18.5000	18.5000	-10.151%	3	92	-27.081%
2026-03-11	20.5900	20.5900	20.5900	20.5900	+6.961%	1	93	-34.483%
2026-03-10	19.2500	19.2500	19.2500	19.2500	+10.252%	2	93	-29.922%
2026-03-09	17.4600	17.4600	17.4600	17.4600	+0.925%	1	93	-22.738%
2026-03-06	17.3000	17.3000	17.3000	17.3000	-10.825%	9	93	-22.023%
2026-03-04	19.4000	19.4000	19.4000	19.4000	-7.663%	1	93	-30.464%
2026-03-02	21.0100	21.0100	21.0100	21.0100	+13.568%	2	93	-35.792%
2026-02-27	19.3100	19.3100	18.5000	18.5000	-15.487%	87	91	-27.081%
2026-02-26	21.7500	22.8000	21.7500	21.8900	-12.440%	4	86	-38.374%
2026-02-25	25.0000	25.0000	25.0000	25.0000	+2.796%	1	87	-46.040%
2026-02-24	25.0000	25.0000	24.3200	24.3200	+7.137%	2	87	-44.531%
2026-02-20	21.4500	22.7000	21.4500	22.7000	+8.095%	21	88	-40.573%
2026-02-18	22.0000	22.0000	21.0000	21.0000	-1.176%	7	69	-35.762%
2026-02-17	21.2500	21.2500	21.2500	21.2500	-6.305%	5	63	-36.518%
2026-02-12	22.6800	22.6800	22.6800	22.6800	-5.303%	1	58	-40.520%
2026-02-11	26.0000	26.0000	23.9500	23.9500	-9.554%	2	59	-43.674%
2026-02-10	26.4800	26.4800	26.4800	26.4800	+9.648%	12	58	-49.056%
2026-02-09	24.1500	24.1500	24.1500	24.1500	-0.330%	1	58	-44.141%
2026-02-06	24.2300	24.2300	24.2300	24.2300	-8.566%	1	58	-44.325%
2026-02-04	26.4900	26.5000	25.6700	26.5000	+73.999%	9	59	-49.094%
2026-01-29	15.2300	15.2300	15.2300	15.2300	-17.676%	12	55	-11.425%
2026-01-28	18.5000	18.5000	18.5000	18.5000	+6.322%	2	46	-27.081%
2026-01-23	17.7700	18.2500	17.4000	17.4000	-5.435%	55	44	-22.471%
2026-01-22	14.9500	18.4000	14.9500	18.4000	+27.512%	10	20	-26.685%
2026-01-20	14.4000	14.4300	14.4000	14.4300	+1.405%	2	14	-6.514%
2026-01-15	14.2300	14.2300	14.2300	14.2300	-6.627%	12	14	-5.200%
2026-01-14	15.2400	15.2400	15.2400	15.2400	+6.947%	12	14	-11.483%
2026-01-13	14.0600	14.2500	14.0600	14.2500	0.000%	2	2	-5.333%