Dark

EPD20260918C37
EPD Sep 18 2026 37.00 Call (EPD260918C00037000)
option OPRA

EOD

Sep 4, 2026

1.92-23.200%(-0.58)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.0400	2.1400	1.9200	1.9200	-23.200%	24	6,339	0.000%
2026-09-03	2.4700	2.5400	2.4700	2.5000	-2.344%	14	6,339	-23.200%
2026-09-02	2.0000	2.5600	2.0000	2.5600	+8.936%	12	6,343	-25.000%
2026-09-01	2.0100	2.3500	2.0100	2.3500	+18.687%	9	6,353	-18.298%
2026-08-31	2.1700	2.1700	1.9800	1.9800	-10.407%	6	6,356	-3.030%
2026-08-28	2.2500	2.2500	2.2100	2.2100	-3.070%	4	6,357	-13.122%
2026-08-27	2.1500	2.2800	2.1500	2.2800	+7.042%	9	6,361	-15.789%
2026-08-26	1.8000	2.1300	1.8000	2.1300	+42.000%	56	6,364	-9.859%
2026-08-25	1.5000	1.5000	1.5000	1.5000	-12.281%	21	6,360	+28.000%
2026-08-24	1.6000	1.7100	1.6000	1.7100	+13.245%	12	6,360	+12.281%
2026-08-21	1.5000	1.5100	1.4700	1.5100	-10.651%	9	6,360	+27.152%
2026-08-20	1.6900	1.6900	1.6900	1.6900	+2.424%	1	6,368	+13.609%
2026-08-19	1.7800	1.7800	1.6500	1.6500	-26.667%	18	6,369	+16.364%
2026-08-17	2.2500	2.2500	2.2500	2.2500	+8.173%	4	6,382	-14.667%
2026-08-14	1.9200	2.1200	1.8600	2.0800	+43.448%	39	6,382	-7.692%
2026-08-12	1.4500	1.4500	1.4500	1.4500	-4.605%	1	6,376	+32.414%
2026-08-11	1.5200	1.5200	1.5200	1.5200	+16.923%	1	6,376	+26.316%
2026-08-10	1.4800	1.4800	1.3000	1.3000	-17.197%	18	6,376	+47.692%
2026-08-07	1.7100	1.7100	1.5700	1.5700	+14.599%	2	6,376	+22.293%
2026-08-05	1.3700	1.3700	1.3700	1.3700	-19.412%	1	6,377	+40.146%
2026-08-04	1.7000	1.7000	1.7000	1.7000	+4.938%	12	6,377	+12.941%
2026-08-03	1.3500	1.7000	1.3500	1.6200	-4.706%	12	6,377	+18.519%
2026-07-31	1.0100	1.7000	1.0100	1.7000	+11.842%	17	6,372	+12.941%
2026-07-30	1.7200	1.7200	1.4600	1.5200	-19.577%	69	6,366	+26.316%
2026-07-29	2.2300	2.3400	1.8900	1.8900	-15.625%	14	6,348	+1.587%
2026-07-28	2.0600	2.3100	2.0600	2.2400	+29.480%	23	6,356	-14.286%
2026-07-27	1.7400	1.7400	1.6700	1.7300	-21.364%	56	6,371	+10.983%
2026-07-23	2.2900	2.2900	2.1600	2.2000	-4.348%	11	6,382	-12.727%
2026-07-22	2.3000	2.3000	2.3000	2.3000	+4.545%	6	6,390	-16.522%
2026-07-21	2.1800	2.2000	2.1800	2.2000	+7.843%	76	6,396	-12.727%
2026-07-20	2.0400	2.0400	2.0400	2.0400	+15.254%	3	6,458	-5.882%
2026-07-17	1.7200	1.7700	1.7200	1.7700	-9.231%	28	6,458	+8.475%
2026-07-14	1.9500	1.9500	1.9500	1.9500	+1.036%	5	6,445	-1.538%
2026-07-13	1.7700	1.9300	1.7700	1.9300	+22.152%	56	6,445	-0.518%
2026-07-09	1.5800	1.5800	1.5800	1.5800	0.000%	1	6,446	+21.519%
2026-07-08	1.5800	1.5800	1.5800	1.5800	+17.910%	3	6,445	+21.519%
2026-07-07	1.2100	1.3400	1.2100	1.3400	+21.818%	16	6,445	+43.284%
2026-07-06	1.0900	1.1000	1.0100	1.1000	+10.000%	6	6,444	+74.545%
2026-07-02	1.0900	1.0900	1.0000	1.0000	+8.696%	20	6,444	+92.000%
2026-07-01	1.1500	1.1500	0.9200	0.9200	-13.208%	68	6,444	+108.696%
2026-06-29	1.1400	1.1400	1.0400	1.0600	-0.935%	5	6,512	+81.132%
2026-06-26	1.2500	1.2500	1.0700	1.0700	-2.727%	6	6,513	+79.439%
2026-06-24	1.2000	1.2000	1.1000	1.1000	-12.000%	21	6,515	+74.545%
2026-06-23	1.1400	1.2500	1.1400	1.2500	+10.619%	23	6,514	+53.600%
2026-06-22	1.0600	1.1300	1.0500	1.1300	+16.495%	12	6,504	+69.912%
2026-06-18	0.9700	0.9700	0.9700	0.9700	-17.094%	1	6,494	+97.938%
2026-06-17	1.1700	1.1700	1.1700	1.1700	+15.842%	10	6,494	+64.103%
2026-06-16	1.0100	1.0100	1.0100	1.0100	-22.308%	1	6,494	+90.099%
2026-06-15	1.4600	1.5600	1.3000	1.3000	-25.287%	22	6,495	+47.692%
2026-06-12	1.7400	1.7400	1.7400	1.7400	-24.675%	3	6,504	+10.345%
2026-06-11	2.1300	2.3100	2.1300	2.3100	+26.230%	8	6,506	-16.883%
2026-06-09	1.8500	1.8500	1.8100	1.8300	-16.438%	17	6,508	+4.918%
2026-06-05	2.4600	2.4600	2.1900	2.1900	-2.667%	248	6,525	-12.329%
2026-06-04	2.2500	2.2500	2.2500	2.2500	+8.696%	3	6,292	-14.667%
2026-06-02	1.9000	2.1200	1.9000	2.0700	+13.115%	106	6,292	-7.246%
2026-06-01	1.8400	1.8400	1.8300	1.8300	+19.608%	63	6,242	+4.918%
2026-05-29	1.5300	1.5300	1.5300	1.5300	-16.848%	5	6,300	+25.490%
2026-05-28	2.0600	2.0600	1.8400	1.8400	-34.286%	20	6,305	+4.348%
2026-05-26	2.8000	2.8000	2.8000	2.8000	-20.680%	1	6,325	-31.429%
2026-05-21	3.5300	3.5300	3.5300	3.5300	+6.970%	6	6,326	-45.609%
2026-05-20	3.3000	3.3000	3.3000	3.3000	-5.714%	30	6,332	-41.818%
2026-05-18	3.0700	3.5000	3.0700	3.5000	+6.061%	1,355	7,177	-45.143%
2026-05-15	3.3000	3.3000	3.3000	3.3000	+44.105%	5	7,177	-41.818%
2026-05-12	2.2900	2.2900	2.2900	2.2900	+17.436%	1	7,177	-16.157%
2026-05-07	1.9500	1.9500	1.9500	1.9500	-2.500%	1	7,176	-1.538%
2026-05-06	2.0000	2.0000	2.0000	2.0000	-29.078%	3	7,177	-4.000%
2026-05-05	3.0000	3.0000	2.8200	2.8200	-6.931%	21	7,180	-31.915%
2026-05-04	2.9300	3.0300	2.7300	3.0300	+16.092%	48	7,199	-36.634%
2026-04-30	2.6500	2.8000	2.6000	2.6100	+2.353%	55	7,244	-26.437%
2026-04-29	2.4300	2.5700	2.4100	2.5500	-0.778%	30	7,292	-24.706%
2026-04-28	2.3300	2.5700	2.3300	2.5700	+15.247%	59	7,289	-25.292%
2026-04-27	2.3900	2.3900	2.2200	2.2300	+16.146%	10	7,325	-13.901%
2026-04-23	2.0300	2.0300	1.8000	1.9200	+4.348%	20	7,320	0.000%
2026-04-22	1.7100	1.8400	1.7100	1.8400	+21.053%	10	7,307	+4.348%
2026-04-20	1.3800	1.5200	1.3800	1.5200	+20.635%	4	7,302	+26.316%
2026-04-17	1.6000	1.6000	1.2400	1.2600	-25.882%	83	7,302	+52.381%
2026-04-16	1.6500	1.7000	1.6500	1.7000	+1.796%	4	7,324	+12.941%
2026-04-14	1.6700	1.6700	1.6700	1.6700	-7.222%	10	7,326	+14.970%
2026-04-13	1.9200	1.9200	1.8000	1.8000	-17.808%	19	7,326	+6.667%
2026-04-09	2.6000	2.6000	2.1900	2.1900	-5.195%	36	7,342	-12.329%
2026-04-08	2.3100	2.3100	2.3100	2.3100	-5.714%	1	7,378	-16.883%
2026-04-02	2.4500	2.4500	2.4500	2.4500	+36.111%	1	7,380	-21.633%
2026-04-01	1.8000	1.8000	1.8000	1.8000	-22.747%	10	7,380	+6.667%
2026-03-31	2.9700	2.9700	2.2900	2.3300	-30.448%	5	7,380	-17.597%
2026-03-30	3.6300	3.7000	3.3500	3.3500	-5.899%	11	7,384	-42.687%
2026-03-27	3.3300	3.5600	3.3300	3.5600	+5.952%	4	7,380	-46.067%
2026-03-26	3.1700	3.4300	3.0600	3.3600	+19.149%	1,105	7,378	-42.857%
2026-03-25	2.7800	2.8200	2.7800	2.8200	+20.000%	7	8,063	-31.915%
2026-03-23	1.9500	2.4300	1.9500	2.3500	+6.335%	7	8,065	-18.298%
2026-03-20	2.2400	2.2400	2.2100	2.2100	+6.763%	4	8,065	-13.122%
2026-03-19	2.0000	2.0700	2.0000	2.0700	+7.254%	42	8,067	-7.246%
2026-03-18	1.9300	1.9300	1.9300	1.9300	-15.721%	1	8,077	-0.518%
2026-03-17	2.2500	2.2900	2.2500	2.2900	+9.569%	11	8,077	-16.157%
2026-03-16	2.0900	2.0900	2.0900	2.0900	+9.424%	1	8,086	-8.134%
2026-03-13	1.7500	1.9200	1.7500	1.9100	+4.945%	7	8,086	+0.524%
2026-03-12	2.0400	2.0800	1.8200	1.8200	-1.622%	8	8,086	+5.495%
2026-03-10	1.7500	1.8500	1.7500	1.8500	-26.295%	8	8,084	+3.784%
2026-03-09	2.3200	2.7300	2.3200	2.5100	+13.575%	193	8,083	-23.506%
2026-03-05	2.2000	2.4100	2.2000	2.2100	+10.500%	124	8,871	-13.122%
2026-03-04	1.9400	2.0000	1.8200	2.0000	0.000%	73	8,775	-4.000%
2026-03-03	1.7000	2.0000	1.7000	2.0000	-2.439%	8	8,704	-4.000%
2026-03-02	1.9200	2.0500	1.9200	2.0500	+31.410%	33	8,701	-6.341%
2026-02-27	1.5600	1.5600	1.5600	1.5600	+2.632%	2	8,679	+23.077%
2026-02-26	1.2500	1.5200	1.2500	1.5200	-5.000%	3	8,680	+26.316%
2026-02-24	1.7500	1.7500	1.5300	1.6000	-5.325%	20	8,677	+20.000%
2026-02-23	1.8700	1.8700	1.6900	1.6900	-6.630%	83	8,671	+13.609%
2026-02-20	1.8100	1.8100	1.8100	1.8100	+6.471%	1	8,590	+6.077%
2026-02-19	1.7000	1.7400	1.6000	1.7000	0.000%	9	8,590	+12.941%
2026-02-18	2.2200	2.2200	1.7000	1.7000	-21.296%	1,065	8,590	+12.941%
2026-02-17	2.2300	2.2300	1.9100	2.1600	+5.882%	5,549	8,605	-11.111%
2026-02-13	1.3100	2.0400	1.3100	2.0400	+83.784%	55	11,057	-5.882%
2026-02-12	1.0800	1.2000	1.0100	1.1100	+9.901%	40	11,057	+72.973%
2026-02-11	1.0000	1.0300	1.0000	1.0100	+17.442%	93	11,026	+90.099%
2026-02-10	0.8600	0.8600	0.8600	0.8600	+2.381%	1	10,941	+123.256%
2026-02-09	0.9200	0.9500	0.8400	0.8400	+6.329%	45	10,941	+128.571%
2026-02-06	0.8500	0.8500	0.7900	0.7900	-14.130%	52	10,897	+143.038%
2026-02-05	0.9800	0.9800	0.8900	0.9200	-5.155%	50	10,846	+108.696%
2026-02-04	0.7800	0.9700	0.7800	0.9700	+24.359%	48	10,799	+97.938%
2026-02-03	0.7300	0.8300	0.7200	0.7800	+160.000%	33	10,761	+146.154%
2026-02-02	0.3000	0.3000	0.3000	0.3000	+3.448%	1	10,729	+540.000%
2026-01-30	0.2300	0.2900	0.2300	0.2900	-17.143%	762	10,728	+562.069%
2026-01-29	0.3200	0.3500	0.3100	0.3500	+45.833%	10	10,008	+448.571%
2026-01-27	0.2400	0.2400	0.2400	0.2400	+26.316%	10	9,993	+700.000%
2026-01-23	0.2300	0.2500	0.1900	0.1900	-9.524%	29	9,983	+910.526%
2026-01-22	0.2000	0.2200	0.1900	0.2100	+31.250%	50	9,954	+814.286%
2026-01-21	0.1900	0.1900	0.1600	0.1600	-15.789%	64	9,904	+1,100.000%
2026-01-20	0.2100	0.2400	0.1900	0.1900	-20.833%	139	9,840	+910.526%
2026-01-16	0.2300	0.2400	0.2200	0.2400	+20.000%	26	9,767	+700.000%
2026-01-15	0.2200	0.2500	0.2000	0.2000	0.000%	26	9,767	+860.000%
2026-01-14	0.2000	0.2000	0.2000	0.2000	0.000%	20	9,743	+860.000%
2026-01-13	0.2400	0.2400	0.2000	0.2000	+33.333%	36	9,723	+860.000%
2026-01-12	0.1500	0.1500	0.1500	0.1500	-6.250%	5	9,713	+1,180.000%
2026-01-09	0.1700	0.1700	0.1600	0.1600	-15.789%	20	9,718	+1,100.000%
2026-01-06	0.1900	0.1900	0.1900	0.1900	+18.750%	20	9,718	+910.526%
2026-01-05	0.1600	0.1600	0.1600	0.1600	0.000%	35	9,663	+1,100.000%
2026-01-02	0.1800	0.1800	0.1600	0.1600	-20.000%	6	9,663	+1,100.000%
2025-12-23	0.2000	0.2000	0.2000	0.2000	+25.000%	1	9,657	+860.000%
2025-12-22	0.1600	0.1600	0.1600	0.1600	-23.810%	1	9,656	+1,100.000%
2025-12-19	0.2400	0.2600	0.2100	0.2100	-12.500%	9,777	9,654	+814.286%
2025-12-18	0.2400	0.2400	0.2400	0.2400	-36.842%	1	79	+700.000%
2025-12-08	0.3500	0.3800	0.3500	0.3800	-11.628%	12	78	+405.263%
2025-12-04	0.4000	0.4300	0.4000	0.4300	+7.500%	6	68	+346.512%
2025-12-03	0.4000	0.4000	0.4000	0.4000	-2.439%	2	62	+380.000%
2025-12-02	0.4100	0.4200	0.3100	0.4100	-4.651%	59	60	+368.293%
2025-12-01	0.4700	0.4700	0.4300	0.4300	+10.256%	11	55	+346.512%
2025-11-25	0.3900	0.3900	0.3900	0.3900	+21.875%	1	44	+392.308%
2025-11-10	0.2600	0.3200	0.2600	0.3200	+10.345%	4	45	+500.000%
2025-10-30	0.2800	0.2900	0.2800	0.2900	+45.000%	5	41	+562.069%
2025-10-27	0.2000	0.2000	0.2000	0.2000	0.000%	1	43	+860.000%
2025-10-24	0.2000	0.2000	0.2000	0.2000	+17.647%	1	43	+860.000%
2025-10-16	0.1700	0.1700	0.1700	0.1700	-52.778%	4	43	+1,029.412%
2025-10-14	0.3600	0.3600	0.3600	0.3600	+80.000%	2	44	+433.333%
2025-10-10	0.2000	0.2000	0.2000	0.2000	-9.091%	1	44	+860.000%
2025-10-09	0.2200	0.2200	0.2200	0.2200	-18.519%	1	43	+772.727%
2025-10-06	0.2700	0.2700	0.2700	0.2700	-6.897%	6	42	+611.111%
2025-10-03	0.2900	0.2900	0.2900	0.2900	+31.818%	2	42	+562.069%
2025-10-02	0.2200	0.2200	0.2200	0.2200	+4.762%	2	43	+772.727%
2025-09-29	0.2100	0.2100	0.2100	0.2100	-22.222%	1	43	+814.286%
2025-09-25	0.2700	0.2700	0.2700	0.2700	-15.625%	14	44	+611.111%
2025-09-18	0.5000	0.5000	0.3200	0.3200	-23.810%	4	44	+500.000%
2025-09-05	0.4200	0.4200	0.4100	0.4200	+40.000%	40	44	+357.143%
2025-08-26	0.3000	0.3000	0.3000	0.3000	+30.435%	14	56	+540.000%
2025-08-18	0.2300	0.2300	0.2300	0.2300	-4.167%	10	56	+734.783%
2025-07-28	0.2400	0.2400	0.2400	0.2400	-57.143%	5	66	+700.000%
2025-06-20	0.5600	0.5600	0.5600	0.5600	-5.085%	2	71	+242.857%
2025-06-16	0.5900	0.5900	0.5900	0.5900	-20.270%	10	70	+225.424%
2025-06-11	0.7400	0.7400	0.7400	0.7400	+1.370%	10	60	+159.459%
2025-06-10	0.7300	0.7300	0.7300	0.7300	+46.000%	10	50	+163.014%
2025-06-06	0.5000	0.5000	0.5000	0.5000	0.000%	80	40	+284.000%