Dark

ENTG20270115C150
ENTG Jan 15 2027 150.00 Call (ENTG270115C00150000)
option OPRA

EOD

Sep 29, 2026

24.40+9.910%(+2.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	24.7000	24.7300	24.1300	24.4000	+9.910%	9	613	0.000%
2026-09-25	22.9500	22.9500	22.2000	22.2000	-1.333%	2	620	+9.910%
2026-09-23	22.5000	22.5000	22.5000	22.5000	-2.174%	1	621	+8.444%
2026-09-22	17.6000	23.0000	17.6000	23.0000	+31.429%	8	622	+6.087%
2026-09-21	17.6400	17.6400	17.5000	17.5000	-2.670%	56	620	+39.429%
2026-09-18	15.8300	17.9800	15.8300	17.9800	+32.206%	79	647	+35.706%
2026-09-16	13.6000	13.6000	13.6000	13.6000	+6.667%	1	568	+79.412%
2026-09-15	12.7500	12.7500	12.7500	12.7500	-6.250%	1	569	+91.373%
2026-09-14	14.4000	14.4000	13.4000	13.6000	-26.486%	9	569	+79.412%
2026-09-11	18.5000	18.5000	18.5000	18.5000	+6.322%	20	560	+31.892%
2026-09-10	17.9700	17.9700	17.0000	17.4000	-13.519%	87	560	+40.230%
2026-09-09	19.6000	20.1200	19.5000	20.1200	+3.711%	34	492	+21.272%
2026-09-08	18.5000	19.4000	18.0000	19.4000	+13.783%	8	459	+25.773%
2026-09-04	17.3000	17.3000	17.0000	17.0500	+2.711%	11	450	+43.109%
2026-08-31	16.6000	16.6000	16.6000	16.6000	+3.298%	1	450	+46.988%
2026-08-28	17.0000	17.0000	16.0700	16.0700	-28.578%	3	450	+51.836%
2026-08-21	22.5000	22.5000	22.5000	22.5000	-41.558%	6	451	+8.444%
2026-08-13	36.2000	38.5000	36.0800	38.5000	+12.082%	5	457	-36.623%
2026-08-12	34.5500	34.5500	34.3500	34.3500	+22.679%	2	460	-28.967%
2026-08-10	28.0000	28.0000	28.0000	28.0000	-13.820%	1	460	-12.857%
2026-08-07	32.8600	32.8600	32.0000	32.4900	+2.816%	3	461	-24.900%
2026-08-05	31.7200	31.7200	29.6500	31.6000	+57.214%	12	462	-22.785%
2026-08-03	20.0000	20.1000	20.0000	20.1000	+4.145%	2	459	+21.393%
2026-07-31	19.1000	19.3000	19.1000	19.3000	+16.970%	2	460	+26.425%
2026-07-30	19.1000	19.1000	16.5000	16.5000	-13.386%	2	460	+47.879%
2026-07-28	19.0500	19.0500	19.0500	19.0500	-11.395%	1	461	+28.084%
2026-07-27	23.2000	23.2000	19.1000	21.5000	-9.014%	49	462	+13.488%
2026-07-24	26.0000	26.9000	23.6300	23.6300	-21.364%	10	511	+3.259%
2026-07-22	30.3000	30.3000	30.0500	30.0500	-6.094%	2	515	-18.802%
2026-07-21	32.0000	32.0000	32.0000	32.0000	+4.746%	1	517	-23.750%
2026-07-20	30.5500	30.5500	30.5500	30.5500	+5.345%	1	518	-20.131%
2026-07-17	25.0000	29.9000	25.0000	29.0000	+8.614%	11	519	-15.862%
2026-07-16	26.7000	26.7000	26.7000	26.7000	-7.931%	1	530	-8.614%
2026-07-15	29.0000	29.0000	29.0000	29.0000	-5.229%	1	529	-15.862%
2026-07-14	30.5000	30.6100	29.4700	30.6000	+6.066%	11	528	-20.261%
2026-07-13	29.5000	30.6000	27.9500	28.8500	-17.571%	75	535	-15.425%
2026-07-09	35.0000	35.0000	35.0000	35.0000	+18.644%	2	466	-30.286%
2026-07-08	29.5000	29.5000	29.5000	29.5000	+10.902%	1	464	-17.288%
2026-07-07	27.6000	28.0000	25.9000	26.6000	-23.673%	32	463	-8.271%
2026-07-06	36.0000	36.0000	34.8500	34.8500	-35.760%	11	487	-29.986%
2026-06-25	58.1400	58.1400	54.2500	54.2500	-2.217%	18	478	-55.023%
2026-06-18	44.6000	55.4800	44.3300	55.4800	+35.980%	42	456	-56.020%
2026-06-16	42.0000	42.0000	40.8000	40.8000	-4.673%	2	456	-40.196%
2026-06-15	41.3000	45.9000	41.3000	42.8000	+27.381%	26	456	-42.991%
2026-06-12	33.6000	33.6000	33.6000	33.6000	+21.300%	1	440	-27.381%
2026-06-11	27.7000	27.7000	27.7000	27.7000	+20.435%	10	441	-11.913%
2026-06-08	23.0000	23.0000	23.0000	23.0000	-1.709%	1	451	+6.087%
2026-06-05	23.4000	23.4000	23.4000	23.4000	-15.827%	1	450	+4.274%
2026-06-03	27.8000	27.8000	27.8000	27.8000	+8.255%	1	451	-12.230%
2026-05-28	25.6800	25.6800	25.6800	25.6800	-7.292%	1	452	-4.984%
2026-05-26	27.7000	27.7000	27.7000	27.7000	+10.800%	10	451	-11.913%
2026-05-12	27.3100	27.3100	25.0000	25.0000	-16.667%	3	441	-2.400%
2026-05-11	30.0000	30.0000	30.0000	30.0000	-7.721%	1	440	-18.667%
2026-05-08	32.3000	32.6600	32.3000	32.5100	+2.880%	35	441	-24.946%
2026-05-07	31.7000	31.7000	30.5000	31.6000	+30.041%	3	406	-22.785%
2026-05-04	24.6000	24.6000	22.3000	24.3000	-7.287%	4	403	+0.412%
2026-05-01	26.2100	26.2100	26.2100	26.2100	-2.926%	2	399	-6.906%
2026-04-30	27.0000	27.0000	27.0000	27.0000	-28.191%	1	399	-9.630%
2026-04-24	33.4000	37.6000	33.4000	37.6000	+24.503%	2	398	-35.106%
2026-04-22	30.2000	30.2000	30.2000	30.2000	+0.734%	1	398	-19.205%
2026-04-20	29.9800	29.9800	29.9800	29.9800	+126.264%	1	397	-18.612%
2026-04-06	13.2500	13.2500	13.2500	13.2500	-10.714%	6	397	+84.151%
2026-03-23	14.8400	14.8400	14.8400	14.8400	+7.536%	1	403	+64.420%
2026-03-19	13.8000	13.8000	13.8000	13.8000	-34.286%	1	402	+76.812%
2026-03-03	21.0000	21.0000	21.0000	21.0000	-3.978%	1	403	+16.190%
2026-02-26	21.8700	21.8700	21.8700	21.8700	-11.815%	1	404	+11.568%
2026-02-20	24.8000	24.8000	24.8000	24.8000	+7.359%	50	404	-1.613%
2026-02-19	23.1000	23.1000	23.1000	23.1000	+5.000%	5	354	+5.628%
2026-02-17	22.0000	22.0000	22.0000	22.0000	-11.290%	1	349	+10.909%
2026-02-13	24.8000	24.8000	24.8000	24.8000	+6.392%	1	348	-1.613%
2026-02-12	25.1000	25.1000	22.9000	23.3100	+61.875%	23	348	+4.676%
2026-02-03	14.5000	14.5000	14.4000	14.4000	-11.111%	4	347	+69.444%
2026-02-02	15.1500	16.2000	15.1500	16.2000	-4.706%	3	351	+50.617%
2026-01-28	17.2000	17.2000	17.0000	17.0000	+25.926%	23	353	+43.529%
2026-01-26	13.5000	13.5000	13.5000	13.5000	-3.571%	1	352	+80.741%
2026-01-15	13.5000	14.0000	12.5000	14.0000	+50.538%	331	352	+74.286%
2026-01-14	9.7000	9.7000	8.7400	9.3000	-7.921%	73	409	+162.366%
2026-01-12	10.1000	10.1000	10.1000	10.1000	+31.169%	2	414	+141.584%
2026-01-08	7.7000	7.7000	7.7000	7.7000	+50.980%	350	414	+216.883%
2025-12-16	5.1000	5.1000	5.1000	5.1000	+70.000%	50	64	+378.431%
2025-11-20	3.0000	3.0000	3.0000	3.0000	-57.143%	50	81	+713.333%
2025-10-31	6.8500	7.0000	6.8500	7.0000	-17.647%	40	36	+248.571%
2025-10-29	8.5000	8.5000	8.5000	8.5000	+51.786%	10	56	+187.059%
2025-10-10	6.0800	6.0800	5.6000	5.6000	-30.000%	60	60	+335.714%
2025-10-03	8.0000	8.0000	8.0000	8.0000	+19.403%	2	9	+205.000%
2025-09-18	6.7500	6.7500	6.6000	6.7000	+121.854%	8	9	+264.179%
2025-08-18	3.0300	3.0300	3.0200	3.0200	-39.113%	8	9	+707.947%
2025-06-11	4.9600	4.9600	4.9600	4.9600	0.000%	2	2	+391.935%