Dark

ENPH20281215C50
ENPH Dec 15 2028 50.00 Call (ENPH281215C00050000)
option OPRA

EOD

Sep 2, 2026

12.38-5.712%(-0.75)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	12.8000	12.8000	12.3800	12.3800	-5.712%	9	341	0.000%
2026-09-01	13.1300	13.1300	13.1300	13.1300	-7.535%	7	334	-5.712%
2026-08-31	14.2000	14.2000	14.2000	14.2000	+0.353%	1	334	-12.817%
2026-08-28	15.7200	15.7200	13.9800	14.1500	-2.346%	23	335	-12.509%
2026-08-26	14.4900	14.4900	14.4900	14.4900	-2.424%	1	348	-14.562%
2026-08-25	14.7100	14.8500	14.5400	14.8500	+1.712%	49	348	-16.633%
2026-08-24	15.0000	15.0200	14.6000	14.6000	-2.667%	12	335	-15.205%
2026-08-21	15.7700	16.1900	15.0000	15.0000	-2.471%	21	335	-17.467%
2026-08-20	15.4000	15.4000	15.3800	15.3800	-0.259%	3	325	-19.506%
2026-08-18	15.8100	15.8100	15.3500	15.4200	-11.481%	13	326	-19.715%
2026-08-14	17.4200	17.4200	17.4200	17.4200	-3.222%	2	330	-28.932%
2026-08-13	18.0000	18.0000	17.9500	18.0000	-2.703%	17	330	-31.222%
2026-08-12	18.5000	18.5000	18.5000	18.5000	-3.495%	1	339	-33.081%
2026-08-11	19.1700	19.1700	19.1700	19.1700	+4.754%	1	339	-35.420%
2026-08-10	18.3000	18.3000	18.3000	18.3000	-2.191%	2	339	-32.350%
2026-08-07	18.5400	19.6500	18.5400	18.7100	+4.642%	28	341	-33.832%
2026-08-05	18.2400	18.2400	17.6200	17.8800	-8.119%	10	326	-30.761%
2026-08-04	18.5900	19.4600	18.3700	19.4600	+15.148%	4	322	-36.382%
2026-08-03	17.6300	17.6300	16.9000	16.9000	+2.424%	8	322	-26.746%
2026-07-31	16.1300	16.5000	15.8800	16.5000	+3.774%	18	321	-24.970%
2026-07-30	14.8000	15.9000	14.8000	15.9000	+2.581%	6	337	-22.138%
2026-07-29	16.5000	16.5000	15.2900	15.5000	-6.344%	5	332	-20.129%
2026-07-28	15.3700	16.5500	15.3700	16.5500	+1.846%	13	331	-25.196%
2026-07-27	16.7000	16.7000	16.2500	16.2500	+14.437%	7	333	-23.815%
2026-07-24	16.5100	17.1300	14.2000	14.2000	-17.249%	16	336	-12.817%
2026-07-23	17.4000	17.7500	17.0500	17.1600	-7.243%	15	328	-27.855%
2026-07-20	19.0000	19.0000	18.5000	18.5000	-10.628%	7	316	-33.081%
2026-07-17	19.3000	20.7000	19.1500	20.7000	+7.254%	5	311	-40.193%
2026-07-16	19.3000	19.3000	19.3000	19.3000	-19.247%	1	313	-35.855%
2026-07-14	22.5000	23.9000	22.5000	23.9000	+16.870%	2	313	-48.201%
2026-07-13	23.0000	23.0000	20.3000	20.4500	-8.378%	20	312	-39.462%
2026-07-10	21.4000	22.3200	21.3000	22.3200	+4.299%	13	307	-44.534%
2026-07-09	21.4000	21.4000	21.4000	21.4000	+8.354%	2	308	-42.150%
2026-07-08	19.6000	19.7500	19.3000	19.7500	-6.840%	22	308	-37.316%
2026-07-07	21.0000	21.2000	20.4700	21.2000	-5.778%	6	297	-41.604%
2026-07-06	23.4000	23.4000	22.5000	22.5000	+7.143%	4	294	-44.978%
2026-07-02	21.0000	21.0000	21.0000	21.0000	-17.388%	11	280	-41.048%
2026-06-30	25.2300	25.4200	24.9000	25.4200	+5.917%	3	280	-51.298%
2026-06-26	24.0000	24.0000	24.0000	24.0000	+3.181%	200	280	-48.417%
2026-06-25	23.2600	23.2600	23.2600	23.2600	-18.671%	1	447	-46.776%
2026-06-22	28.0000	28.7000	28.0000	28.6000	+4.341%	37	446	-56.713%
2026-06-18	27.4100	27.4100	27.4100	27.4100	+8.856%	1	465	-54.834%
2026-06-17	25.5500	25.5500	24.6000	25.1800	-2.780%	14	465	-50.834%
2026-06-16	25.6600	26.5200	25.6600	25.9000	-4.110%	25	465	-52.201%
2026-06-15	28.0000	28.2000	25.5000	27.0100	-4.727%	25	468	-54.165%
2026-06-11	28.3500	28.3500	28.3500	28.3500	+3.467%	2	446	-56.332%
2026-06-10	27.4000	27.4000	27.4000	27.4000	-3.691%	1	444	-54.818%
2026-06-09	31.7300	31.7300	25.0000	28.4500	-10.281%	7	443	-56.485%
2026-06-08	33.0900	33.0900	31.7100	31.7100	-2.730%	11	443	-60.959%
2026-06-05	33.7000	33.7000	32.2000	32.6000	-22.381%	4	444	-62.025%
2026-06-03	43.0700	43.0700	42.0000	42.0000	+2.115%	6	448	-70.524%
2026-06-02	36.1300	41.1300	36.1300	41.1300	-2.881%	24	448	-69.900%
2026-05-29	41.1000	42.3500	41.0200	42.3500	-1.512%	3	439	-70.767%
2026-05-27	40.3000	43.0000	40.3000	43.0000	+11.688%	16	440	-71.209%
2026-05-26	38.4100	38.5000	37.2500	38.5000	+5.769%	16	433	-67.844%
2026-05-22	35.2000	36.5500	32.6500	36.4000	+12.000%	16	428	-65.989%
2026-05-21	29.2400	33.7200	29.2400	32.5000	+20.370%	13	436	-61.908%
2026-05-20	22.4300	27.0000	22.4300	27.0000	+20.536%	6	436	-54.148%
2026-05-19	21.2500	23.7000	21.2500	22.4000	-7.857%	38	529	-44.732%
2026-05-18	25.9000	25.9000	23.0500	24.3100	-8.160%	165	529	-49.074%
2026-05-15	20.9000	27.3500	20.9000	26.4700	+17.332%	261	529	-53.230%
2026-05-14	18.8000	23.1900	18.7000	22.5600	+26.742%	32	307	-45.124%
2026-05-13	16.5000	18.4900	16.2900	17.8000	+31.365%	169	118	-30.449%
2026-05-12	13.6700	13.6700	13.5200	13.5500	-11.438%	6	118	-8.635%
2026-05-11	15.3000	15.3000	15.3000	15.3000	+20.949%	5	118	-19.085%
2026-05-07	13.5000	13.5000	12.6500	12.6500	+6.751%	5	118	-2.134%
2026-05-01	11.8500	11.8500	11.8500	11.8500	+1.717%	1	118	+4.473%
2026-04-30	11.6000	11.6500	11.6000	11.6500	+18.999%	20	118	+6.266%
2026-04-29	10.3000	10.3000	9.3000	9.7900	-23.095%	6	108	+26.456%
2026-04-28	12.7300	12.7300	12.7300	12.7300	-3.046%	2	108	-2.749%
2026-04-23	13.1300	13.1300	13.1300	13.1300	+5.547%	1	108	-5.712%
2026-04-21	12.4400	12.4400	12.4400	12.4400	+7.706%	1	108	-0.482%
2026-04-20	11.5300	11.5500	11.5300	11.5500	+9.895%	16	108	+7.186%
2026-04-17	11.0000	11.0000	10.5100	10.5100	-2.685%	6	105	+17.793%
2026-04-14	10.6100	10.8000	10.6100	10.8000	+3.846%	16	101	+14.630%
2026-04-10	9.6500	10.6500	9.6500	10.4000	-0.574%	18	99	+19.038%
2026-04-09	11.2500	11.2500	10.4600	10.4600	-0.853%	2	91	+18.356%
2026-04-07	10.5400	10.7800	10.1300	10.5500	-10.970%	7	93	+17.346%
2026-04-06	11.8500	11.8500	11.8500	11.8500	-8.706%	9	88	+4.473%
2026-04-02	14.3200	14.3200	12.9800	12.9800	-7.286%	3	86	-4.622%
2026-03-31	13.8000	14.0000	13.5900	14.0000	-9.385%	3	86	-11.571%
2026-03-27	15.2900	15.4500	15.2900	15.4500	-4.097%	12	87	-19.871%
2026-03-26	16.1100	16.1100	16.1100	16.1100	-6.064%	4	99	-23.153%
2026-03-25	16.5600	17.1500	16.5600	17.1500	+0.882%	15	99	-27.813%
2026-03-24	17.0000	17.0000	17.0000	17.0000	+1.493%	5	88	-27.176%
2026-03-23	16.7500	16.7500	16.7500	16.7500	-10.188%	5	88	-26.090%
2026-03-18	18.6500	18.6500	18.6500	18.6500	-6.045%	12	88	-33.619%
2026-03-17	19.8500	19.8500	19.8500	19.8500	+7.880%	12	88	-37.632%
2026-03-13	18.4000	18.4000	18.4000	18.4000	-1.075%	15	88	-32.717%
2026-03-11	18.6000	18.6000	18.6000	18.6000	+9.412%	1	91	-33.441%
2026-03-09	15.9000	17.0000	15.9000	17.0000	+6.918%	4	92	-27.176%
2026-03-06	15.9000	15.9000	15.9000	15.9000	-6.854%	9	91	-22.138%
2026-03-05	17.0700	17.0700	17.0700	17.0700	-6.975%	3	91	-27.475%
2026-02-27	18.3500	18.3500	18.3500	18.3500	-12.702%	9	91	-32.534%
2026-02-26	21.3400	21.3400	20.6500	21.0200	-10.932%	12	91	-41.104%
2026-02-25	23.6000	23.6000	23.6000	23.6000	+0.426%	1	90	-47.542%
2026-02-24	23.5000	23.5000	23.5000	23.5000	+14.078%	1	90	-47.319%
2026-02-20	20.7500	20.7500	20.6000	20.6000	-4.630%	2	89	-39.903%
2026-02-18	21.6000	21.6000	21.6000	21.6000	+11.917%	2	90	-42.685%
2026-02-17	19.3000	19.3000	19.3000	19.3000	-0.413%	1	88	-35.855%
2026-02-13	19.3800	19.3800	19.3800	19.3800	-13.675%	7	87	-36.120%
2026-02-11	22.0000	22.5500	22.0000	22.4500	-8.217%	8	87	-44.855%
2026-02-10	24.4900	24.4900	23.6300	24.4600	+2.258%	31	86	-49.387%
2026-02-09	22.8000	23.9200	22.8000	23.9200	+8.481%	23	89	-48.244%
2026-02-06	22.0500	22.0500	22.0500	22.0500	-1.562%	1	68	-43.855%
2026-02-05	21.7500	22.5800	21.7500	22.4000	-9.128%	14	67	-44.732%
2026-02-04	24.8500	25.4900	23.6200	24.6500	+65.993%	14	53	-49.777%
2026-02-02	14.8500	14.8500	14.8500	14.8500	+6.681%	20	57	-16.633%
2026-01-30	13.9200	13.9200	13.9200	13.9200	-8.119%	3	43	-11.063%
2026-01-29	15.0000	15.1500	14.5300	15.1500	-2.258%	13	40	-18.284%
2026-01-26	15.5000	15.5000	15.5000	15.5000	-6.061%	1	38	-20.129%
2026-01-23	16.8500	16.8500	16.5000	16.5000	-2.884%	17	38	-24.970%
2026-01-22	15.0000	16.9900	15.0000	16.9900	+27.744%	2	36	-27.134%
2026-01-21	13.3000	13.3000	13.3000	13.3000	+4.972%	1	34	-6.917%
2026-01-20	12.6700	12.6700	12.6700	12.6700	-7.179%	5	33	-2.289%
2026-01-13	13.6500	13.6500	13.6500	13.6500	-4.545%	4	28	-9.304%
2026-01-12	13.2000	14.3100	13.2000	14.3000	+5.147%	13	24	-13.427%
2026-01-09	13.6000	13.6000	13.6000	13.6000	+7.510%	1	23	-8.971%
2026-01-08	13.3000	14.0000	12.0000	12.6500	0.000%	32	22	-2.134%