Dark

EPD20260918C32
EPD Sep 18 2026 32.00 Call (EPD260918C00032000)
option OPRA

Inactive

Jul 30, 2026

5.70+8.571%(+0.45)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.3000	6.5600	5.7000	5.7000	+8.571%	185	31	0.000%
2026-06-24	5.2500	5.2500	5.2500	5.2500	-20.455%	1	31	+8.571%
2026-04-29	6.6000	6.6000	6.6000	6.6000	+18.280%	500	31	-13.636%
2026-04-22	5.5800	5.5800	5.5800	5.5800	-12.126%	11	496	+2.151%
2026-03-31	6.3500	6.3500	6.3500	6.3500	-14.420%	2	507	-10.236%
2026-03-27	7.4200	7.4200	7.4200	7.4200	-2.111%	3	509	-23.181%
2026-03-26	7.5800	7.5800	7.5800	7.5800	+27.395%	3	506	-24.802%
2026-03-18	5.9500	5.9500	5.9500	5.9500	+3.478%	5	508	-4.202%
2026-03-17	5.7500	5.7500	5.7500	5.7500	+7.678%	100	513	-0.870%
2026-03-12	5.3700	5.3700	5.3400	5.3400	-15.506%	3	513	+6.742%
2026-03-09	6.3200	6.3200	6.3200	6.3200	+26.400%	50	516	-9.810%
2026-02-20	5.0500	5.0500	5.0000	5.0000	-9.091%	11	554	+14.000%
2026-02-17	5.4900	5.5500	5.4900	5.5000	+1.852%	79	565	+3.636%
2026-02-13	4.6500	5.4000	4.6500	5.4000	+25.581%	57	605	+5.556%
2026-02-12	4.3000	4.3000	4.3000	4.3000	+4.878%	10	605	+32.558%
2026-02-11	4.1000	4.2000	4.1000	4.1000	+5.128%	138	615	+39.024%
2026-02-04	3.6400	3.9000	3.6400	3.9000	+14.706%	29	723	+46.154%
2026-02-03	3.4700	3.6000	3.4000	3.4000	+59.624%	27	752	+67.647%
2026-02-02	2.2200	2.2200	2.1300	2.1300	-8.584%	4	756	+167.606%
2026-01-29	2.2300	2.5000	2.2300	2.3300	+19.487%	98	757	+144.635%
2026-01-28	1.8900	1.9500	1.8900	1.9500	-2.500%	6	774	+192.308%
2026-01-23	2.0000	2.0000	2.0000	2.0000	+6.952%	35	775	+185.000%
2026-01-22	1.7000	1.8700	1.7000	1.8700	+24.667%	20	810	+204.813%
2026-01-21	1.5000	1.5000	1.5000	1.5000	-10.180%	10	815	+280.000%
2026-01-16	1.6600	1.6700	1.6600	1.6700	+8.442%	7	812	+241.317%
2026-01-15	1.5000	1.5500	1.5000	1.5400	-0.645%	75	812	+270.130%
2026-01-13	1.3500	1.7400	1.3500	1.5500	+29.167%	7	740	+267.742%
2026-01-12	1.3000	1.4000	1.2000	1.2000	-4.000%	29	735	+375.000%
2026-01-09	1.2700	1.2700	1.2500	1.2500	+4.167%	54	709	+356.000%
2026-01-08	1.2000	1.2000	1.2000	1.2000	+3.448%	1	759	+375.000%
2026-01-07	1.1600	1.1600	1.1600	1.1600	0.000%	50	758	+391.379%
2026-01-06	1.1600	1.1600	1.1600	1.1600	-14.074%	7	758	+391.379%
2026-01-05	1.2600	1.3500	1.2600	1.3500	-3.571%	69	782	+322.222%
2025-12-29	1.4000	1.4000	1.4000	1.4000	0.000%	5	782	+307.143%
2025-12-22	1.4000	1.4000	1.4000	1.4000	-9.677%	2	777	+307.143%
2025-12-19	1.5500	1.5500	1.5500	1.5500	+1.974%	10	775	+267.742%
2025-12-18	1.5500	1.5500	1.5200	1.5200	+1.333%	63	765	+275.000%
2025-12-17	1.5000	1.5000	1.5000	1.5000	-14.286%	32	827	+280.000%
2025-12-15	1.7500	1.7500	1.7500	1.7500	-2.778%	23	859	+225.714%
2025-12-12	1.7000	1.8000	1.7000	1.8000	-21.053%	6	859	+216.667%
2025-12-09	2.2800	2.2800	2.2800	2.2800	-0.437%	1	863	+150.000%
2025-11-28	2.2000	2.2900	2.2000	2.2900	+27.933%	10	863	+148.908%
2025-11-20	1.7900	1.7900	1.7900	1.7900	-6.771%	1	853	+218.436%
2025-11-17	1.9300	1.9300	1.9200	1.9200	-14.286%	7	852	+196.875%
2025-11-14	2.2400	2.2400	2.2400	2.2400	+42.675%	1	853	+154.464%
2025-11-12	1.5700	1.5700	1.5700	1.5700	+17.164%	1	853	+263.057%
2025-11-07	1.3400	1.3400	1.3400	1.3400	-2.899%	20	853	+325.373%
2025-11-06	1.4500	1.4500	1.3800	1.3800	+11.290%	3	838	+313.043%
2025-11-05	1.2400	1.2400	1.2400	1.2400	-18.421%	1	839	+359.677%
2025-11-04	1.5200	1.5200	1.5200	1.5200	+16.923%	2	838	+275.000%
2025-10-31	1.3000	1.3000	1.3000	1.3000	-3.704%	3	838	+338.462%
2025-10-30	1.3600	1.3700	1.3500	1.3500	0.000%	5	835	+322.222%
2025-10-28	1.3500	1.3500	1.0500	1.3500	+15.385%	101	839	+322.222%
2025-10-27	1.1700	1.1700	1.1700	1.1700	+6.364%	50	716	+387.179%
2025-10-24	1.0700	1.2000	1.0700	1.1000	-9.091%	83	716	+418.182%
2025-10-23	1.2100	1.2100	1.2100	1.2100	+13.084%	242	645	+371.074%
2025-10-22	1.0700	1.0700	1.0700	1.0700	+16.304%	1	403	+432.710%
2025-10-20	1.5500	1.5500	0.9200	0.9200	-13.208%	2	402	+519.565%
2025-10-16	1.0300	1.0600	1.0300	1.0600	-4.505%	11	401	+437.736%
2025-10-15	1.1700	1.1700	1.1100	1.1100	+9.901%	103	401	+413.514%
2025-10-14	1.0100	1.0100	1.0100	1.0100	-7.339%	2	300	+464.356%
2025-10-13	1.0900	1.0900	1.0900	1.0900	-27.333%	2	300	+422.936%
2025-10-06	1.5000	1.5000	1.5000	1.5000	+11.111%	1	300	+280.000%
2025-10-02	1.3100	1.3500	1.3100	1.3500	+8.871%	28	300	+322.222%
2025-10-01	1.2200	1.2400	1.2200	1.2400	-3.125%	3	300	+359.677%
2025-09-30	1.2500	1.2800	1.2500	1.2800	+1.587%	61	299	+345.313%
2025-09-29	1.2600	1.2600	1.2600	1.2600	-8.696%	1	238	+352.381%
2025-09-24	1.3800	1.3800	1.3800	1.3800	+0.730%	100	237	+313.043%
2025-09-22	1.5200	1.5200	1.3700	1.3700	-14.375%	2	137	+316.058%
2025-09-19	1.6000	1.6000	1.6000	1.6000	+4.575%	20	136	+256.250%
2025-09-18	1.5300	1.5300	1.5300	1.5300	-15.934%	30	127	+272.549%
2025-09-17	1.8000	1.8200	1.8000	1.8200	+17.419%	25	157	+213.187%
2025-09-16	1.5500	1.5500	1.5500	1.5500	-7.186%	2	137	+267.742%
2025-09-12	1.7200	1.7200	1.6700	1.6700	+3.086%	7	139	+241.317%
2025-09-11	1.6200	1.6200	1.6200	1.6200	+8.000%	2	132	+251.852%
2025-09-05	1.7000	1.7000	1.5000	1.5000	-20.213%	4	130	+280.000%
2025-08-29	1.8000	1.8800	1.8000	1.8800	+13.939%	64	149	+203.191%
2025-08-28	1.6600	1.6600	1.6500	1.6500	+5.769%	13	149	+245.455%
2025-08-26	1.5600	1.5600	1.5600	1.5600	-13.333%	2	145	+265.385%
2025-08-22	1.6000	1.8000	1.6000	1.8000	+11.801%	34	145	+216.667%
2025-08-21	1.6100	1.6100	1.6100	1.6100	+7.333%	1	126	+254.037%
2025-08-19	1.8000	1.8000	1.5000	1.5000	-10.180%	5	125	+280.000%
2025-08-15	1.6700	1.6700	1.6700	1.6700	-12.105%	10	124	+241.317%
2025-08-14	1.7500	1.9000	1.7500	1.9000	+12.426%	21	114	+200.000%
2025-08-08	1.7300	1.8200	1.6900	1.6900	+10.458%	3	94	+237.278%
2025-08-01	1.5300	1.5300	1.5300	1.5300	0.000%	1	92	+272.549%
2025-07-30	1.5500	1.5500	1.5300	1.5300	+17.692%	2	93	+272.549%
2025-07-28	1.3000	1.3000	1.3000	1.3000	-9.722%	1	94	+338.462%
2025-07-21	1.5100	1.5100	1.4400	1.4400	-7.097%	61	94	+295.833%
2025-07-18	1.5500	1.5500	1.5500	1.5500	+1.307%	1	43	+267.742%
2025-07-17	1.5300	1.5300	1.5100	1.5300	+0.658%	7	42	+272.549%
2025-07-16	1.5200	1.5200	1.5200	1.5200	-15.556%	5	40	+275.000%
2025-07-10	1.8000	1.8000	1.8000	1.8000	+5.882%	1	40	+216.667%
2025-07-08	1.7000	1.7000	1.7000	1.7000	-9.091%	4	40	+235.294%
2025-07-07	1.8700	1.8700	1.8700	1.8700	+16.875%	2	40	+204.813%
2025-07-02	1.6000	1.6000	1.6000	1.6000	+14.286%	1	38	+256.250%
2025-07-01	1.4000	1.4000	1.4000	1.4000	-8.497%	1	38	+307.143%
2025-06-30	1.5800	1.5800	1.5300	1.5300	+2.000%	3	38	+272.549%
2025-06-27	1.5000	1.5000	1.5000	1.5000	-21.466%	32	36	+280.000%
2025-06-16	1.9100	1.9100	1.9100	1.9100	-2.051%	1	4	+198.429%
2025-06-12	1.9500	1.9500	1.9500	1.9500	+0.515%	1	3	+192.308%
2025-05-29	1.9900	1.9900	1.9400	1.9400	0.000%	2	2	+193.814%