Dark

EPD20260918C38
EPD Sep 18 2026 38.00 Call (EPD260918C00038000)
option OPRA

EOD

Jul 20, 2026

1.42+19.328%(+0.23)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.2500	1.5400	1.2300	1.4200	+19.328%	80	3,141	0.000%
2026-07-17	1.1700	1.2700	1.1500	1.1900	+9.174%	6	3,166	+19.328%
2026-07-16	0.9000	1.0900	0.9000	1.0900	+14.737%	20	3,162	+30.275%
2026-07-15	1.0000	1.0500	0.9300	0.9500	-13.636%	251	3,143	+49.474%
2026-07-14	1.2500	1.2500	1.1000	1.1000	-15.385%	7	3,374	+29.091%
2026-07-13	1.1100	1.3000	1.1100	1.3000	+62.500%	10	3,378	+9.231%
2026-07-10	0.8000	0.8000	0.8000	0.8000	-11.111%	1	3,379	+77.500%
2026-07-09	0.9500	0.9500	0.9000	0.9000	-21.053%	7	3,379	+57.778%
2026-07-08	1.1100	1.1400	1.1100	1.1400	+4.587%	6	3,372	+24.561%
2026-07-07	0.8500	1.0900	0.7500	1.0900	+60.294%	28	3,377	+30.275%
2026-07-06	0.7200	0.7200	0.6800	0.6800	-2.857%	4	3,354	+108.824%
2026-07-02	0.6200	0.7000	0.6200	0.7000	+2.941%	202	3,351	+102.857%
2026-07-01	0.6700	0.7000	0.6700	0.6800	-12.821%	5	3,351	+108.824%
2026-06-30	0.7800	0.8200	0.7800	0.7800	+11.429%	117	3,352	+82.051%
2026-06-29	0.7200	0.7200	0.7000	0.7000	-12.500%	14	3,347	+102.857%
2026-06-26	0.8100	0.8100	0.8000	0.8000	0.000%	6	3,340	+77.500%
2026-06-25	0.7900	0.8000	0.7900	0.8000	+8.108%	7	3,334	+77.500%
2026-06-24	0.8300	0.8300	0.7000	0.7400	-7.500%	123	3,327	+91.892%
2026-06-23	0.7400	0.8000	0.7400	0.8000	+14.286%	158	3,204	+77.500%
2026-06-22	0.7700	0.7700	0.7000	0.7000	-17.647%	9	3,048	+102.857%
2026-06-18	0.6900	0.8500	0.6900	0.8500	-8.602%	269	2,859	+67.059%
2026-06-17	0.7300	0.9300	0.7300	0.9300	+29.167%	134	2,859	+52.688%
2026-06-16	0.8000	0.8000	0.7200	0.7200	-20.879%	5	2,859	+97.222%
2026-06-15	0.9200	0.9300	0.9000	0.9100	-30.534%	57	2,862	+56.044%
2026-06-12	1.3900	1.3900	1.3100	1.3100	+0.769%	23	2,832	+8.397%
2026-06-11	1.3000	1.3000	1.3000	1.3000	-21.212%	1	2,854	+9.231%
2026-06-10	1.6500	1.6500	1.6500	1.6500	+26.923%	1	2,854	-13.939%
2026-06-09	1.3100	1.3200	1.3000	1.3000	-13.333%	3	2,853	+9.231%
2026-06-08	1.6300	1.6300	1.5000	1.5000	-17.127%	2	2,852	-5.333%
2026-06-05	1.8100	1.8100	1.8100	1.8100	-3.209%	2	2,851	-21.547%
2026-06-03	1.7000	1.9000	1.7000	1.8700	+16.875%	15	2,851	-24.064%
2026-06-02	1.6200	1.6700	1.5500	1.6000	+32.231%	153	2,851	-11.250%
2026-06-01	1.2400	1.4400	1.1300	1.2100	+17.476%	36	2,730	+17.355%
2026-05-29	1.0500	1.1300	1.0300	1.0300	-25.899%	13	2,716	+37.864%
2026-05-28	1.3800	1.3900	1.3800	1.3900	-14.198%	3	2,705	+2.158%
2026-05-27	1.6200	1.6200	1.6200	1.6200	-26.364%	1	2,706	-12.346%
2026-05-26	2.1300	2.2000	2.1300	2.2000	-17.293%	4	2,707	-35.455%
2026-05-20	2.9500	2.9500	2.6600	2.6600	-6.993%	6	2,709	-46.617%
2026-05-18	2.8600	2.8600	2.8600	2.8600	+14.400%	1	2,708	-50.350%
2026-05-15	2.6600	2.6600	2.5000	2.5000	+2.041%	18	2,708	-43.200%
2026-05-14	2.2000	2.4800	2.2000	2.4500	+34.615%	42	2,716	-42.041%
2026-05-13	1.9000	1.9000	1.8200	1.8200	-2.674%	4	2,733	-21.978%
2026-05-12	1.7300	1.8700	1.7100	1.8700	+3.889%	14	2,733	-24.064%
2026-05-11	1.3900	1.8000	1.3900	1.8000	+20.805%	140	2,733	-21.111%
2026-05-08	1.4900	1.4900	1.4900	1.4900	+9.559%	1	2,595	-4.698%
2026-05-07	1.3400	1.3600	1.3400	1.3600	-5.556%	101	2,594	+4.412%
2026-05-06	1.6000	1.6000	1.4400	1.4400	-30.097%	38	2,695	-1.389%
2026-05-05	2.3000	2.3000	2.0600	2.0600	-12.340%	2	2,657	-31.068%
2026-05-04	2.6200	2.6200	1.8500	2.3500	+30.556%	33	2,657	-39.574%
2026-05-01	1.8500	1.8500	1.7900	1.8000	-18.919%	9	2,627	-21.111%
2026-04-30	2.2200	2.2200	2.2200	2.2200	+13.846%	11	2,627	-36.036%
2026-04-29	1.9000	1.9500	1.9000	1.9500	+5.978%	122	2,616	-27.179%
2026-04-28	1.9200	1.9200	1.8400	1.8400	+8.235%	16	2,494	-22.826%
2026-04-27	1.6900	1.7000	1.6800	1.7000	+12.583%	11	2,499	-16.471%
2026-04-24	1.4900	1.5100	1.4900	1.5100	+4.138%	41	2,489	-5.960%
2026-04-23	1.5000	1.5000	1.3000	1.4500	+3.571%	10	2,448	-2.069%
2026-04-22	1.4000	1.4000	1.4000	1.4000	+23.894%	2	2,439	+1.429%
2026-04-21	1.1000	1.1500	1.0200	1.1300	+13.000%	18	2,437	+25.664%
2026-04-20	1.0000	1.1300	1.0000	1.0000	+20.482%	67	2,420	+42.000%
2026-04-17	0.9100	0.9100	0.8300	0.8300	-28.448%	14	2,353	+71.084%
2026-04-15	1.3000	1.3000	1.1600	1.1600	-31.765%	30	2,343	+22.414%
2026-04-09	1.7000	1.7000	1.7000	1.7000	+4.294%	25	2,342	-16.471%
2026-04-08	1.4900	1.6300	1.4900	1.6300	-13.298%	21	2,317	-12.883%
2026-04-07	1.8800	1.8800	1.8800	1.8800	+18.987%	2	2,318	-24.468%
2026-04-06	1.5800	1.5800	1.5800	1.5800	0.000%	30	2,315	-10.127%
2026-04-02	1.6200	1.6200	1.5800	1.5800	+8.966%	33	2,315	-10.127%
2026-04-01	1.4200	1.5100	1.4200	1.4500	-18.994%	41	2,315	-2.069%
2026-03-31	1.9000	1.9000	1.7900	1.7900	-31.418%	5	2,274	-20.670%
2026-03-30	2.7200	2.7200	2.6100	2.6100	-8.421%	9	2,276	-45.594%
2026-03-27	2.7700	2.9000	2.7700	2.8500	+3.636%	10	2,269	-50.175%
2026-03-26	2.4000	2.7600	2.4000	2.7500	+11.789%	184	2,275	-48.364%
2026-03-25	2.1800	2.4600	2.1800	2.4600	+18.269%	150	2,106	-42.276%
2026-03-24	2.0500	2.3100	2.0500	2.0800	+9.474%	44	2,106	-31.731%
2026-03-23	1.6000	1.9000	1.6000	1.9000	+17.284%	22	2,076	-25.263%
2026-03-20	1.5700	1.6200	1.5700	1.6200	+4.516%	4	2,075	-12.346%
2026-03-19	1.5500	1.5500	1.5500	1.5500	+6.164%	1	2,075	-8.387%
2026-03-18	1.4600	1.4600	1.4600	1.4600	-17.045%	1	2,075	-2.740%
2026-03-17	1.8100	1.8900	1.7600	1.7600	+15.033%	18	2,074	-19.318%
2026-03-16	1.5800	1.5800	1.5300	1.5300	+5.517%	21	2,072	-7.190%
2026-03-13	1.4500	1.4500	1.4500	1.4500	+2.113%	1	2,051	-2.069%
2026-03-12	1.4200	1.4200	1.4200	1.4200	+1.429%	15	2,050	0.000%
2026-03-11	1.4000	1.4000	1.4000	1.4000	-2.098%	1	2,035	+1.429%
2026-03-10	1.4100	1.4300	1.4100	1.4300	-30.918%	18	2,035	-0.699%
2026-03-09	2.1000	2.1000	2.0700	2.0700	+7.813%	53	2,034	-31.401%
2026-03-06	1.7900	1.9200	1.7900	1.9200	+12.281%	62	1,981	-26.042%
2026-03-05	1.6900	1.7600	1.6900	1.7100	+1.183%	27	2,039	-16.959%
2026-03-04	1.5100	1.6900	1.5000	1.6900	+12.667%	14	2,037	-15.976%
2026-03-03	1.5000	1.5000	1.5000	1.5000	+3.448%	1	2,036	-5.333%
2026-03-02	1.2600	1.5000	1.2600	1.4500	+23.932%	45	2,028	-2.069%
2026-02-26	0.9800	1.1700	0.9800	1.1700	+6.364%	3	1,939	+21.368%
2026-02-25	1.1600	1.1600	1.1000	1.1000	-8.333%	9	1,928	+29.091%
2026-02-24	1.2000	1.2000	1.2000	1.2000	-31.034%	40	1,928	+18.333%
2026-02-23	1.3600	1.7400	1.3600	1.7400	+16.000%	5	1,888	-18.391%
2026-02-20	1.5000	1.5000	1.5000	1.5000	+13.636%	3	1,883	-5.333%
2026-02-19	1.2800	1.3200	1.2800	1.3200	-2.222%	2	1,880	+7.576%
2026-02-18	1.6600	1.6600	1.3500	1.3500	-14.013%	11	1,879	+5.185%
2026-02-17	1.7000	1.7000	1.5700	1.5700	-13.260%	22	1,867	-9.554%
2026-02-13	0.9800	1.8100	0.9300	1.8100	+162.319%	778	1,123	-21.547%
2026-02-11	0.3000	0.7200	0.3000	0.6900	+13.115%	1,020	1,123	+105.797%
2026-02-10	0.5000	0.6100	0.5000	0.6100	-6.154%	65	117	+132.787%
2026-02-09	0.5800	0.6500	0.5800	0.6500	+14.035%	24	52	+118.462%
2026-02-05	0.6200	0.6600	0.5700	0.5700	+7.547%	11	29	+149.123%
2026-02-04	0.5300	0.5300	0.5300	0.5300	+1.923%	1	7	+167.925%
2026-02-03	0.4900	0.5200	0.4900	0.5200	+246.667%	7	8	+173.077%
2026-01-20	0.1500	0.1500	0.1500	0.1500	0.000%	1	1	+846.667%