Dark

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

EOD

Sep 4, 2026

1.10-29.032%(-0.45)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.4300	1.4300	1.0300	1.1000	-29.032%	74	4,258	0.000%
2026-09-02	1.3500	1.5900	1.3400	1.5500	+6.164%	240	4,258	-29.032%
2026-09-01	1.4900	1.5000	1.4100	1.4600	+24.786%	368	4,422	-24.658%
2026-08-31	1.2400	1.4000	1.1700	1.1700	-7.874%	281	4,529	-5.983%
2026-08-28	1.3800	1.3800	1.2500	1.2700	-7.971%	332	4,585	-13.386%
2026-08-27	1.3100	1.4000	1.2600	1.3800	-1.429%	116	4,613	-20.290%
2026-08-26	1.1600	1.4000	1.1600	1.4000	+42.857%	42	4,643	-21.429%
2026-08-25	0.8000	0.9800	0.8000	0.9800	+2.083%	102	4,647	+12.245%
2026-08-24	0.8000	0.9800	0.7000	0.9600	+24.675%	530	4,647	+14.583%
2026-08-21	1.0300	1.1200	0.7500	0.7700	-18.085%	183	4,386	+42.857%
2026-08-20	0.9800	0.9800	0.9200	0.9400	+10.588%	16	4,281	+17.021%
2026-08-19	1.1300	1.1300	0.8500	0.8500	-29.167%	24	4,279	+29.412%
2026-08-18	1.2000	1.2800	1.1600	1.2000	+8.108%	11	4,258	-8.333%
2026-08-17	1.3000	1.3500	1.0800	1.1100	-15.267%	24	4,255	-0.901%
2026-08-14	1.1000	1.3100	1.1000	1.3100	+55.952%	78	4,274	-16.031%
2026-08-13	0.8600	0.8600	0.8400	0.8400	-2.326%	10	4,222	+30.952%
2026-08-12	0.8600	0.8600	0.8600	0.8600	+1.176%	10	4,222	+27.907%
2026-08-11	0.8000	0.8500	0.8000	0.8500	0.000%	123	4,212	+29.412%
2026-08-10	0.9600	0.9600	0.8500	0.8500	-17.476%	97	4,211	+29.412%
2026-08-07	0.9300	1.0300	0.9000	1.0300	+4.040%	27	4,192	+6.796%
2026-08-06	1.0300	1.0500	0.9100	0.9900	+25.316%	42	4,190	+11.111%
2026-08-05	0.9500	0.9900	0.7800	0.7900	-31.304%	221	4,194	+39.241%
2026-08-04	1.0000	1.2100	1.0000	1.1500	+21.053%	445	4,003	-4.348%
2026-08-03	1.0900	1.0900	0.8400	0.9500	-12.844%	136	3,988	+15.789%
2026-07-31	1.0100	1.1200	0.9000	1.0900	+13.542%	173	3,986	+0.917%
2026-07-30	1.0100	1.0300	0.9100	0.9600	-16.522%	1,367	3,932	+14.583%
2026-07-29	1.3500	1.3500	1.1500	1.1500	-11.538%	428	3,487	-4.348%
2026-07-28	1.3900	1.3900	1.3000	1.3000	+36.842%	15	3,098	-15.385%
2026-07-27	1.1000	1.1000	0.9500	0.9500	-30.657%	6	3,099	+15.789%
2026-07-24	1.4700	1.5000	1.3700	1.3700	-9.272%	8	3,095	-19.708%
2026-07-23	1.4800	1.5100	1.4800	1.5100	+2.027%	2	3,099	-27.152%
2026-07-22	1.6200	1.6200	1.4800	1.4800	+12.121%	44	3,101	-25.676%
2026-07-21	1.4500	1.4500	1.3200	1.3200	-7.042%	40	3,141	-16.667%
2026-07-20	1.2500	1.5400	1.2300	1.4200	+19.328%	80	3,141	-22.535%
2026-07-17	1.1700	1.2700	1.1500	1.1900	+9.174%	6	3,166	-7.563%
2026-07-16	0.9000	1.0900	0.9000	1.0900	+14.737%	20	3,162	+0.917%
2026-07-15	1.0000	1.0500	0.9300	0.9500	-13.636%	251	3,143	+15.789%
2026-07-14	1.2500	1.2500	1.1000	1.1000	-15.385%	7	3,374	0.000%
2026-07-13	1.1100	1.3000	1.1100	1.3000	+62.500%	10	3,378	-15.385%
2026-07-10	0.8000	0.8000	0.8000	0.8000	-11.111%	1	3,379	+37.500%
2026-07-09	0.9500	0.9500	0.9000	0.9000	-21.053%	7	3,379	+22.222%
2026-07-08	1.1100	1.1400	1.1100	1.1400	+4.587%	6	3,372	-3.509%
2026-07-07	0.8500	1.0900	0.7500	1.0900	+60.294%	28	3,377	+0.917%
2026-07-06	0.7200	0.7200	0.6800	0.6800	-2.857%	4	3,354	+61.765%
2026-07-02	0.6200	0.7000	0.6200	0.7000	+2.941%	202	3,351	+57.143%
2026-07-01	0.6700	0.7000	0.6700	0.6800	-12.821%	5	3,351	+61.765%
2026-06-30	0.7800	0.8200	0.7800	0.7800	+11.429%	117	3,352	+41.026%
2026-06-29	0.7200	0.7200	0.7000	0.7000	-12.500%	14	3,347	+57.143%
2026-06-26	0.8100	0.8100	0.8000	0.8000	0.000%	6	3,340	+37.500%
2026-06-25	0.7900	0.8000	0.7900	0.8000	+8.108%	7	3,334	+37.500%
2026-06-24	0.8300	0.8300	0.7000	0.7400	-7.500%	123	3,327	+48.649%
2026-06-23	0.7400	0.8000	0.7400	0.8000	+14.286%	158	3,204	+37.500%
2026-06-22	0.7700	0.7700	0.7000	0.7000	-17.647%	9	3,048	+57.143%
2026-06-18	0.6900	0.8500	0.6900	0.8500	-8.602%	269	2,859	+29.412%
2026-06-17	0.7300	0.9300	0.7300	0.9300	+29.167%	134	2,859	+18.280%
2026-06-16	0.8000	0.8000	0.7200	0.7200	-20.879%	5	2,859	+52.778%
2026-06-15	0.9200	0.9300	0.9000	0.9100	-30.534%	57	2,862	+20.879%
2026-06-12	1.3900	1.3900	1.3100	1.3100	+0.769%	23	2,832	-16.031%
2026-06-11	1.3000	1.3000	1.3000	1.3000	-21.212%	1	2,854	-15.385%
2026-06-10	1.6500	1.6500	1.6500	1.6500	+26.923%	1	2,854	-33.333%
2026-06-09	1.3100	1.3200	1.3000	1.3000	-13.333%	3	2,853	-15.385%
2026-06-08	1.6300	1.6300	1.5000	1.5000	-17.127%	2	2,852	-26.667%
2026-06-05	1.8100	1.8100	1.8100	1.8100	-3.209%	2	2,851	-39.227%
2026-06-03	1.7000	1.9000	1.7000	1.8700	+16.875%	15	2,851	-41.176%
2026-06-02	1.6200	1.6700	1.5500	1.6000	+32.231%	153	2,851	-31.250%
2026-06-01	1.2400	1.4400	1.1300	1.2100	+17.476%	36	2,730	-9.091%
2026-05-29	1.0500	1.1300	1.0300	1.0300	-25.899%	13	2,716	+6.796%
2026-05-28	1.3800	1.3900	1.3800	1.3900	-14.198%	3	2,705	-20.863%
2026-05-27	1.6200	1.6200	1.6200	1.6200	-26.364%	1	2,706	-32.099%
2026-05-26	2.1300	2.2000	2.1300	2.2000	-17.293%	4	2,707	-50.000%
2026-05-20	2.9500	2.9500	2.6600	2.6600	-6.993%	6	2,709	-58.647%
2026-05-18	2.8600	2.8600	2.8600	2.8600	+14.400%	1	2,708	-61.538%
2026-05-15	2.6600	2.6600	2.5000	2.5000	+2.041%	18	2,708	-56.000%
2026-05-14	2.2000	2.4800	2.2000	2.4500	+34.615%	42	2,716	-55.102%
2026-05-13	1.9000	1.9000	1.8200	1.8200	-2.674%	4	2,733	-39.560%
2026-05-12	1.7300	1.8700	1.7100	1.8700	+3.889%	14	2,733	-41.176%
2026-05-11	1.3900	1.8000	1.3900	1.8000	+20.805%	140	2,733	-38.889%
2026-05-08	1.4900	1.4900	1.4900	1.4900	+9.559%	1	2,595	-26.174%
2026-05-07	1.3400	1.3600	1.3400	1.3600	-5.556%	101	2,594	-19.118%
2026-05-06	1.6000	1.6000	1.4400	1.4400	-30.097%	38	2,695	-23.611%
2026-05-05	2.3000	2.3000	2.0600	2.0600	-12.340%	2	2,657	-46.602%
2026-05-04	2.6200	2.6200	1.8500	2.3500	+30.556%	33	2,657	-53.191%
2026-05-01	1.8500	1.8500	1.7900	1.8000	-18.919%	9	2,627	-38.889%
2026-04-30	2.2200	2.2200	2.2200	2.2200	+13.846%	11	2,627	-50.450%
2026-04-29	1.9000	1.9500	1.9000	1.9500	+5.978%	122	2,616	-43.590%
2026-04-28	1.9200	1.9200	1.8400	1.8400	+8.235%	16	2,494	-40.217%
2026-04-27	1.6900	1.7000	1.6800	1.7000	+12.583%	11	2,499	-35.294%
2026-04-24	1.4900	1.5100	1.4900	1.5100	+4.138%	41	2,489	-27.152%
2026-04-23	1.5000	1.5000	1.3000	1.4500	+3.571%	10	2,448	-24.138%
2026-04-22	1.4000	1.4000	1.4000	1.4000	+23.894%	2	2,439	-21.429%
2026-04-21	1.1000	1.1500	1.0200	1.1300	+13.000%	18	2,437	-2.655%
2026-04-20	1.0000	1.1300	1.0000	1.0000	+20.482%	67	2,420	+10.000%
2026-04-17	0.9100	0.9100	0.8300	0.8300	-28.448%	14	2,353	+32.530%
2026-04-15	1.3000	1.3000	1.1600	1.1600	-31.765%	30	2,343	-5.172%
2026-04-09	1.7000	1.7000	1.7000	1.7000	+4.294%	25	2,342	-35.294%
2026-04-08	1.4900	1.6300	1.4900	1.6300	-13.298%	21	2,317	-32.515%
2026-04-07	1.8800	1.8800	1.8800	1.8800	+18.987%	2	2,318	-41.489%
2026-04-06	1.5800	1.5800	1.5800	1.5800	0.000%	30	2,315	-30.380%
2026-04-02	1.6200	1.6200	1.5800	1.5800	+8.966%	33	2,315	-30.380%
2026-04-01	1.4200	1.5100	1.4200	1.4500	-18.994%	41	2,315	-24.138%
2026-03-31	1.9000	1.9000	1.7900	1.7900	-31.418%	5	2,274	-38.547%
2026-03-30	2.7200	2.7200	2.6100	2.6100	-8.421%	9	2,276	-57.854%
2026-03-27	2.7700	2.9000	2.7700	2.8500	+3.636%	10	2,269	-61.404%
2026-03-26	2.4000	2.7600	2.4000	2.7500	+11.789%	184	2,275	-60.000%
2026-03-25	2.1800	2.4600	2.1800	2.4600	+18.269%	150	2,106	-55.285%
2026-03-24	2.0500	2.3100	2.0500	2.0800	+9.474%	44	2,106	-47.115%
2026-03-23	1.6000	1.9000	1.6000	1.9000	+17.284%	22	2,076	-42.105%
2026-03-20	1.5700	1.6200	1.5700	1.6200	+4.516%	4	2,075	-32.099%
2026-03-19	1.5500	1.5500	1.5500	1.5500	+6.164%	1	2,075	-29.032%
2026-03-18	1.4600	1.4600	1.4600	1.4600	-17.045%	1	2,075	-24.658%
2026-03-17	1.8100	1.8900	1.7600	1.7600	+15.033%	18	2,074	-37.500%
2026-03-16	1.5800	1.5800	1.5300	1.5300	+5.517%	21	2,072	-28.105%
2026-03-13	1.4500	1.4500	1.4500	1.4500	+2.113%	1	2,051	-24.138%
2026-03-12	1.4200	1.4200	1.4200	1.4200	+1.429%	15	2,050	-22.535%
2026-03-11	1.4000	1.4000	1.4000	1.4000	-2.098%	1	2,035	-21.429%
2026-03-10	1.4100	1.4300	1.4100	1.4300	-30.918%	18	2,035	-23.077%
2026-03-09	2.1000	2.1000	2.0700	2.0700	+7.813%	53	2,034	-46.860%
2026-03-06	1.7900	1.9200	1.7900	1.9200	+12.281%	62	1,981	-42.708%
2026-03-05	1.6900	1.7600	1.6900	1.7100	+1.183%	27	2,039	-35.673%
2026-03-04	1.5100	1.6900	1.5000	1.6900	+12.667%	14	2,037	-34.911%
2026-03-03	1.5000	1.5000	1.5000	1.5000	+3.448%	1	2,036	-26.667%
2026-03-02	1.2600	1.5000	1.2600	1.4500	+23.932%	45	2,028	-24.138%
2026-02-26	0.9800	1.1700	0.9800	1.1700	+6.364%	3	1,939	-5.983%
2026-02-25	1.1600	1.1600	1.1000	1.1000	-8.333%	9	1,928	0.000%
2026-02-24	1.2000	1.2000	1.2000	1.2000	-31.034%	40	1,928	-8.333%
2026-02-23	1.3600	1.7400	1.3600	1.7400	+16.000%	5	1,888	-36.782%
2026-02-20	1.5000	1.5000	1.5000	1.5000	+13.636%	3	1,883	-26.667%
2026-02-19	1.2800	1.3200	1.2800	1.3200	-2.222%	2	1,880	-16.667%
2026-02-18	1.6600	1.6600	1.3500	1.3500	-14.013%	11	1,879	-18.519%
2026-02-17	1.7000	1.7000	1.5700	1.5700	-13.260%	22	1,867	-29.936%
2026-02-13	0.9800	1.8100	0.9300	1.8100	+162.319%	778	1,123	-39.227%
2026-02-11	0.3000	0.7200	0.3000	0.6900	+13.115%	1,020	1,123	+59.420%
2026-02-10	0.5000	0.6100	0.5000	0.6100	-6.154%	65	117	+80.328%
2026-02-09	0.5800	0.6500	0.5800	0.6500	+14.035%	24	52	+69.231%
2026-02-05	0.6200	0.6600	0.5700	0.5700	+7.547%	11	29	+92.982%
2026-02-04	0.5300	0.5300	0.5300	0.5300	+1.923%	1	7	+107.547%
2026-02-03	0.4900	0.5200	0.4900	0.5200	+246.667%	7	8	+111.538%
2026-01-20	0.1500	0.1500	0.1500	0.1500	0.000%	1	1	+633.333%