Dark

EPD20260918C35
EPD Sep 18 2026 35.00 Call (EPD260918C00035000)
option OPRA

EOD

Sep 2, 2026

4.45+2.299%(+0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.4500	4.4500	4.4500	4.4500	+2.299%	5	27	0.000%
2026-09-01	4.3500	4.3500	4.3500	4.3500	+5.839%	1	27	+2.299%
2026-08-28	3.9500	4.1100	3.9500	4.1100	-0.964%	2	127	+8.273%
2026-08-27	4.2100	4.2100	4.1500	4.1500	+18.571%	12	127	+7.229%
2026-08-20	3.5000	3.5000	3.5000	3.5000	+18.644%	1	125	+27.143%
2026-08-10	2.9500	2.9500	2.9500	2.9500	-10.606%	3	125	+50.847%
2026-07-31	2.7500	3.3000	2.7500	3.3000	+6.452%	7	125	+34.848%
2026-07-30	3.1300	3.1300	3.0500	3.1000	-23.457%	2,260	118	+43.548%
2026-07-29	4.0300	4.0800	3.9900	4.0500	+14.085%	28	4,560	+9.877%
2026-07-28	4.1000	4.1000	3.5500	3.5500	+9.231%	7	4,585	+25.352%
2026-07-27	3.4800	3.4800	3.2500	3.2500	-16.880%	24	4,585	+36.923%
2026-07-23	3.9100	3.9100	3.9100	3.9100	-1.013%	4	4,591	+13.811%
2026-07-22	4.0100	4.0100	3.9500	3.9500	+1.804%	6	4,591	+12.658%
2026-07-21	3.8800	3.8800	3.8800	3.8800	+8.683%	60	4,592	+14.691%
2026-07-20	3.5700	3.5700	3.5700	3.5700	+23.529%	4	4,592	+24.650%
2026-07-14	2.8900	2.8900	2.8900	2.8900	-11.890%	21	4,592	+53.979%
2026-07-13	3.3200	3.3200	3.2800	3.2800	+26.641%	6	4,571	+35.671%
2026-07-10	2.5900	2.5900	2.5900	2.5900	-16.452%	2	4,572	+71.815%
2026-07-09	3.1000	3.1000	3.1000	3.1000	-0.322%	3	4,572	+43.548%
2026-07-08	3.1100	3.1100	3.1100	3.1100	+35.217%	5	4,572	+43.087%
2026-07-06	2.3800	2.3800	2.3000	2.3000	+2.222%	13	4,577	+93.478%
2026-06-24	2.2500	2.2500	2.2500	2.2500	-6.250%	1	4,588	+97.778%
2026-06-23	2.4000	2.4000	2.4000	2.4000	+4.803%	3	4,589	+85.417%
2026-06-22	2.2500	2.3200	2.2500	2.2900	-0.435%	62	4,589	+94.323%
2026-06-18	2.4500	2.4500	2.3000	2.3000	-5.350%	45	4,751	+93.478%
2026-06-17	2.3700	2.4400	2.3700	2.4300	+14.085%	104	4,751	+83.128%
2026-06-16	2.1500	2.2100	2.1300	2.1300	-12.705%	22	4,751	+108.920%
2026-06-15	2.6000	2.6000	2.4400	2.4400	-20.521%	3	4,740	+82.377%
2026-06-12	3.0700	3.0700	3.0700	3.0700	-9.706%	1	4,742	+44.951%
2026-06-11	3.4000	3.4000	3.4000	3.4000	+7.937%	5	4,741	+30.882%
2026-06-09	3.0100	3.1500	3.0100	3.1500	-6.528%	2	4,741	+41.270%
2026-06-08	3.3700	3.3700	3.3700	3.3700	-7.163%	1	4,743	+32.047%
2026-06-05	3.6300	3.6300	3.6300	3.6300	-6.684%	3	4,744	+22.590%
2026-06-04	3.6400	3.9300	3.6000	3.8900	+15.430%	55	4,747	+14.396%
2026-06-02	3.3500	3.3700	3.3500	3.3700	+13.087%	9	4,777	+32.047%
2026-06-01	3.0000	3.1500	2.9800	2.9800	+10.370%	145	4,777	+49.329%
2026-05-29	2.7000	2.7000	2.7000	2.7000	-18.182%	3	4,894	+64.815%
2026-05-28	3.2800	3.4000	3.1400	3.3000	-19.903%	14	4,891	+34.848%
2026-05-26	4.2500	4.2500	4.1200	4.1200	-19.844%	9	4,891	+8.010%
2026-05-21	5.1400	5.1400	5.1400	5.1400	-6.545%	2	4,890	-13.424%
2026-05-20	5.5000	5.5000	5.5000	5.5000	+4.762%	2	4,890	-19.091%
2026-05-19	5.2500	5.2500	5.2500	5.2500	+0.962%	2	4,896	-15.238%
2026-05-18	4.6700	5.3000	4.6700	5.2000	+8.108%	4	4,896	-14.423%
2026-05-14	4.4500	4.8100	4.4500	4.8100	+26.579%	17	4,896	-7.484%
2026-05-13	3.8000	3.8000	3.8000	3.8000	0.000%	10	4,925	+17.105%
2026-05-12	3.7900	3.8000	3.7900	3.8000	0.000%	5	4,925	+17.105%
2026-05-11	3.5000	3.8000	3.5000	3.8000	+11.765%	10	4,925	+17.105%
2026-05-08	3.3000	3.4000	3.3000	3.4000	-4.225%	10	4,930	+30.882%
2026-05-06	3.5000	3.5500	3.5000	3.5500	-15.476%	10	4,940	+25.352%
2026-05-05	4.4000	4.4700	4.2000	4.2000	-8.497%	19	4,945	+5.952%
2026-05-04	4.0300	4.6500	4.0300	4.5900	+18.299%	108	4,955	-3.050%
2026-05-01	4.2900	4.2900	3.7700	3.8800	-5.366%	21	5,060	+14.691%
2026-04-30	4.2000	4.4400	4.1000	4.1000	+1.485%	71	5,060	+8.537%
2026-04-29	4.1000	4.1000	4.0000	4.0400	+8.021%	148	5,122	+10.149%
2026-04-28	3.6900	3.7400	3.4200	3.7400	+3.889%	23	5,175	+18.984%
2026-04-27	3.8500	3.8500	3.6000	3.6000	+12.853%	59	5,153	+23.611%
2026-04-22	2.9700	3.1900	2.9700	3.1900	+37.500%	21	5,172	+39.498%
2026-04-17	2.2900	2.3900	2.2900	2.3200	-24.430%	4	5,156	+91.810%
2026-04-15	3.0400	3.0700	3.0300	3.0700	+11.232%	322	5,147	+44.951%
2026-04-14	2.7600	2.7600	2.7600	2.7600	-8.000%	1	5,450	+61.232%
2026-04-13	3.3000	3.3000	3.0000	3.0000	-6.250%	32	5,450	+48.333%
2026-04-10	3.2000	3.2000	3.2000	3.2000	-4.478%	1	5,453	+39.063%
2026-04-08	3.0600	3.3900	3.0600	3.3500	-1.471%	68	5,453	+32.836%
2026-04-02	3.4000	3.4000	3.4000	3.4000	-2.857%	1	5,437	+30.882%
2026-04-01	3.3000	3.5000	3.0800	3.5000	-1.408%	110	5,437	+27.143%
2026-03-31	3.5500	3.5500	3.5500	3.5500	-29.703%	5	5,424	+25.352%
2026-03-27	5.0000	5.1500	5.0000	5.0500	+4.124%	15	5,419	-11.881%
2026-03-26	4.6500	5.0000	4.6500	4.8500	+16.867%	6	5,424	-8.247%
2026-03-24	4.3000	4.3000	4.1400	4.1500	+25.758%	33	5,423	+7.229%
2026-03-19	3.2000	3.3000	3.2000	3.3000	+0.610%	2	5,431	+34.848%
2026-03-18	3.2800	3.2800	3.2800	3.2800	-4.928%	1	5,431	+35.671%
2026-03-17	3.6900	3.6900	3.4500	3.4500	+14.618%	2	5,430	+28.986%
2026-03-13	3.0100	3.0100	3.0100	3.0100	0.000%	42	5,430	+47.841%
2026-03-11	3.0100	3.0100	3.0100	3.0100	-2.903%	1	5,388	+47.841%
2026-03-09	3.6000	3.6000	3.1000	3.1000	-8.824%	70	5,387	+43.548%
2026-03-05	3.4000	3.4000	3.4000	3.4000	+8.626%	1	5,339	+30.882%
2026-03-04	3.1300	3.1300	3.1300	3.1300	-3.692%	26	5,340	+42.173%
2026-03-03	3.0000	3.2500	3.0000	3.2500	+4.839%	2	5,340	+36.923%
2026-03-02	2.6500	3.1000	2.6500	3.1000	+21.569%	9	5,340	+43.548%
2026-02-27	2.5500	2.5500	2.5500	2.5500	+20.853%	5	5,349	+74.510%
2026-02-26	2.1100	2.1100	2.1100	2.1100	-18.533%	1	5,349	+110.900%
2026-02-25	2.5900	2.5900	2.5900	2.5900	+4.858%	30	5,352	+71.815%
2026-02-24	2.4700	2.4700	2.4700	2.4700	-7.836%	5	5,352	+80.162%
2026-02-23	2.7200	2.7200	2.6800	2.6800	+7.200%	2	5,347	+66.045%
2026-02-19	2.6500	2.6500	2.5000	2.5000	-15.254%	9	5,348	+78.000%
2026-02-18	3.0000	3.1500	2.9500	2.9500	-6.349%	28	5,357	+50.847%
2026-02-17	3.1000	3.1500	3.0600	3.1500	+14.964%	14	5,373	+41.270%
2026-02-13	2.7400	2.7400	2.7400	2.7400	+43.455%	1	5,379	+62.409%
2026-02-12	2.2500	2.2500	1.9000	1.9100	-4.020%	854	5,379	+132.984%
2026-02-11	1.8700	2.0500	1.8700	1.9900	+15.029%	2,393	5,381	+123.618%
2026-02-10	1.6800	1.7500	1.5900	1.7300	-9.896%	26	6,241	+157.225%
2026-02-09	1.6800	1.9200	1.6800	1.9200	+16.364%	3	6,243	+131.771%
2026-02-06	1.7500	1.7500	1.6000	1.6500	+2.484%	28	6,240	+169.697%
2026-02-05	1.8600	1.8600	1.6100	1.6100	-3.012%	15	6,254	+176.398%
2026-02-04	1.5600	1.6600	1.5000	1.6600	+12.925%	335	6,245	+168.072%
2026-02-03	0.8500	1.5300	0.8500	1.4700	+98.649%	93	6,119	+202.721%
2026-02-02	0.7300	0.7400	0.7300	0.7400	+12.121%	8	6,043	+501.351%
2026-01-30	0.6700	0.6700	0.6600	0.6600	-19.512%	19	6,051	+574.242%
2026-01-29	0.6400	0.9000	0.6400	0.8200	+32.258%	121	6,032	+442.683%
2026-01-28	0.5900	0.6200	0.5900	0.6200	+26.531%	5	5,934	+617.742%
2026-01-27	0.5300	0.5300	0.4900	0.4900	-7.547%	4	5,932	+808.163%
2026-01-26	0.5300	0.5300	0.5300	0.5300	-8.621%	1	5,931	+739.623%
2026-01-23	0.6200	0.6500	0.5800	0.5800	+16.000%	77	5,930	+667.241%
2026-01-22	0.4700	0.5800	0.4700	0.5000	+13.636%	165	5,853	+790.000%
2026-01-21	0.4700	0.4800	0.4200	0.4400	-8.333%	90	5,701	+911.364%
2026-01-20	0.5100	0.5500	0.4800	0.4800	-7.692%	62	5,611	+827.083%
2026-01-16	0.5300	0.5300	0.5000	0.5200	+4.000%	47	5,509	+755.769%
2026-01-15	0.5000	0.5000	0.5000	0.5000	+8.696%	1	5,509	+790.000%
2026-01-14	0.4700	0.4800	0.4500	0.4600	-11.538%	19	5,510	+867.391%
2026-01-13	0.4300	0.5200	0.4300	0.5200	+40.541%	116	5,491	+755.769%
2026-01-09	0.4000	0.4000	0.3700	0.3700	-7.500%	12	5,487	+1,102.703%
2026-01-08	0.3200	0.4000	0.3200	0.4000	+25.000%	29	5,475	+1,012.500%
2026-01-07	0.3600	0.3600	0.3200	0.3200	-8.571%	45	5,453	+1,290.625%
2026-01-06	0.3700	0.3900	0.3500	0.3500	0.000%	15	5,480	+1,171.429%
2026-01-05	0.3500	0.3700	0.3300	0.3500	-20.455%	87	5,554	+1,171.429%
2026-01-02	0.4400	0.4400	0.4400	0.4400	-2.222%	1	5,554	+911.364%
2025-12-31	0.4000	0.4500	0.4000	0.4500	+7.143%	9	5,546	+888.889%
2025-12-30	0.4200	0.4200	0.4200	0.4200	+20.000%	3	5,546	+959.524%
2025-12-26	0.3500	0.3500	0.3500	0.3500	-16.667%	10	5,546	+1,171.429%
2025-12-23	0.4300	0.4300	0.4200	0.4200	0.000%	76	5,546	+959.524%
2025-12-22	0.4500	0.4900	0.4200	0.4200	-19.231%	223	5,512	+959.524%
2025-12-19	0.6000	0.6000	0.5000	0.5200	-5.455%	1,606	5,624	+755.769%
2025-12-17	0.5300	0.5700	0.5300	0.5500	+1.852%	32	4,672	+709.091%
2025-12-16	0.6000	0.6000	0.5400	0.5400	-19.403%	19	4,668	+724.074%
2025-12-15	0.6500	0.6700	0.6000	0.6700	+17.544%	23	4,678	+564.179%
2025-12-12	0.6900	0.6900	0.5700	0.5700	-21.918%	8	4,655	+680.702%
2025-12-11	0.7000	0.7300	0.7000	0.7300	-2.667%	12	4,648	+509.589%
2025-12-10	0.7400	0.7500	0.6700	0.7500	-8.537%	51	4,640	+493.333%
2025-12-09	0.9100	0.9300	0.8200	0.8200	-3.529%	23	4,617	+442.683%
2025-12-08	0.8300	0.8500	0.8300	0.8500	+2.410%	4	4,602	+423.529%
2025-12-04	0.8300	0.8300	0.8300	0.8300	+18.571%	1	4,601	+436.145%
2025-12-02	0.7000	0.7000	0.7000	0.7000	-19.540%	10	4,600	+535.714%
2025-11-26	0.9100	0.9200	0.8700	0.8700	-6.452%	25	4,585	+411.494%
2025-11-25	0.9100	0.9800	0.9100	0.9300	+5.682%	64	4,585	+378.495%
2025-11-21	0.8600	0.8800	0.8600	0.8800	+18.919%	3	4,521	+405.682%
2025-11-20	0.6800	0.7400	0.6500	0.7400	+15.625%	59	4,520	+501.351%
2025-11-17	0.6400	0.6400	0.6400	0.6400	-30.435%	1	4,514	+595.313%
2025-11-14	0.8200	0.9300	0.8200	0.9200	+33.333%	24	4,515	+383.696%
2025-11-13	0.6500	0.7300	0.6500	0.6900	+15.000%	3	4,506	+544.928%
2025-11-12	0.6000	0.6000	0.6000	0.6000	+1.695%	1	4,503	+641.667%
2025-11-11	0.5500	0.5900	0.5500	0.5900	+3.509%	11	4,502	+654.237%
2025-11-10	0.6000	0.6000	0.5700	0.5700	+5.556%	8	4,493	+680.702%
2025-11-06	0.5600	0.5700	0.5400	0.5400	+10.204%	17	4,485	+724.074%
2025-11-05	0.6500	0.6500	0.4400	0.4900	+11.364%	26	4,468	+808.163%
2025-11-04	0.4400	0.4400	0.4400	0.4400	-38.889%	10	4,443	+911.364%
2025-10-31	0.7200	0.7200	0.7200	0.7200	+33.333%	1	4,453	+518.056%
2025-10-30	0.4800	0.5700	0.4800	0.5400	+5.882%	240	4,452	+724.074%
2025-10-28	0.5100	0.5100	0.5100	0.5100	+8.511%	20	4,372	+772.549%
2025-10-27	0.4600	0.4700	0.4600	0.4700	+4.444%	3	4,351	+846.809%
2025-10-24	0.3700	0.4600	0.3700	0.4500	-2.174%	30	4,351	+888.889%
2025-10-22	0.4600	0.4600	0.4600	0.4600	+9.524%	22	4,351	+867.391%
2025-10-21	0.4200	0.4200	0.4200	0.4200	+10.526%	2	4,329	+959.524%
2025-10-17	0.3900	0.4700	0.3700	0.3800	-15.556%	47	4,327	+1,071.053%
2025-10-16	0.5000	0.5000	0.4000	0.4500	+9.756%	9	4,347	+888.889%
2025-10-15	0.5100	0.5100	0.4100	0.4100	-2.381%	29	4,346	+985.366%
2025-10-14	0.5100	0.5200	0.4100	0.4200	-12.500%	52	4,346	+959.524%
2025-10-13	0.5000	0.5300	0.4200	0.4800	+17.073%	94	4,358	+827.083%
2025-10-10	0.5000	0.5600	0.3800	0.4100	-21.154%	89	4,322	+985.366%
2025-10-09	0.5000	0.5200	0.4900	0.5200	-7.143%	7	4,360	+755.769%
2025-10-08	0.5700	0.5700	0.4900	0.5600	-6.667%	52	4,355	+694.643%
2025-10-03	0.6000	0.6000	0.6000	0.6000	+15.385%	11	4,325	+641.667%
2025-10-02	0.5200	0.5200	0.5200	0.5200	+26.829%	36	4,314	+755.769%
2025-09-29	0.4200	0.4200	0.4100	0.4100	-31.667%	135	4,278	+985.366%
2025-09-25	0.5500	0.6000	0.5000	0.6000	+3.448%	330	4,143	+641.667%
2025-09-24	0.5000	0.7000	0.5000	0.5800	+28.889%	154	3,816	+667.241%
2025-09-23	0.6100	0.6100	0.4500	0.4500	-15.094%	15	3,804	+888.889%
2025-09-22	0.5500	0.5900	0.5000	0.5300	-20.896%	3,523	3,799	+739.623%
2025-09-18	0.6400	0.6700	0.6100	0.6700	+8.065%	17	331	+564.179%
2025-09-16	0.6200	0.6200	0.6200	0.6200	+6.897%	5	327	+617.742%
2025-09-15	0.6000	0.6000	0.5800	0.5800	-3.333%	140	322	+667.241%
2025-09-10	0.6000	0.6000	0.6000	0.6000	-14.286%	5	213	+641.667%
2025-09-04	0.7000	0.7000	0.7000	0.7000	+2.941%	30	213	+535.714%
2025-09-03	0.6000	0.6800	0.6000	0.6800	-2.857%	8	213	+554.412%
2025-09-02	0.8000	0.8000	0.7000	0.7000	-2.778%	35	205	+535.714%
2025-08-29	0.7200	0.7300	0.7200	0.7200	+28.571%	50	120	+518.056%
2025-08-26	0.5600	0.5600	0.5600	0.5600	-20.000%	5	119	+694.643%
2025-08-22	0.6700	0.7000	0.6400	0.7000	+1.449%	55	119	+535.714%
2025-08-15	0.7500	0.7500	0.6800	0.6900	+53.333%	20	74	+544.928%
2025-08-13	0.6100	0.6100	0.4500	0.4500	-31.818%	2	66	+888.889%
2025-08-08	0.6800	0.6800	0.6600	0.6600	+1.538%	75	66	+574.242%
2025-08-07	0.6500	0.6500	0.6500	0.6500	+12.069%	50	55	+584.615%
2025-07-30	0.5800	0.5800	0.5800	0.5800	+28.889%	5	5	+667.241%
2025-07-28	0.4500	0.4500	0.4500	0.4500	-18.182%	12	12	+888.889%
2025-07-21	0.5500	0.5500	0.5500	0.5500	0.000%	12	12	+709.091%