Dark

EPD20260918C39
EPD Sep 18 2026 39.00 Call (EPD260918C00039000)
option OPRA

EOD

Sep 4, 2026

0.4700-38.158%(-0.2900)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.5700	0.5700	0.4100	0.4700	-38.158%	23	6,094	0.000%
2026-09-03	0.7500	0.8700	0.7500	0.7600	-3.797%	23	6,094	-38.158%
2026-09-02	0.7500	0.8500	0.7200	0.7900	+11.268%	71	6,105	-40.506%
2026-09-01	0.6500	0.8000	0.6300	0.7100	+18.333%	95	6,138	-33.803%
2026-08-31	0.6600	0.6600	0.6000	0.6000	+11.111%	51	6,132	-21.667%
2026-08-28	0.6700	0.6800	0.5400	0.5400	-11.475%	94	6,132	-12.963%
2026-08-27	0.7100	0.7200	0.6100	0.6100	-6.154%	135	6,050	-22.951%
2026-08-26	0.5000	0.6500	0.4600	0.6500	+66.667%	59	6,006	-27.692%
2026-08-25	0.3500	0.4200	0.3500	0.3900	-13.333%	271	5,962	+20.513%
2026-08-24	0.3500	0.4500	0.2200	0.4500	+18.421%	213	5,887	+4.444%
2026-08-21	0.5400	0.5500	0.3400	0.3800	-19.149%	688	5,715	+23.684%
2026-08-20	0.4700	0.4900	0.3900	0.4700	-2.083%	156	5,347	0.000%
2026-08-19	0.4700	0.5000	0.4000	0.4800	-21.311%	64	5,213	-2.083%
2026-08-18	0.8000	0.8000	0.6000	0.6100	-6.154%	36	5,153	-22.951%
2026-08-17	0.7700	0.7700	0.4700	0.6500	-13.333%	596	5,127	-27.692%
2026-08-14	0.6000	0.7500	0.5700	0.7500	+87.500%	63	5,141	-37.333%
2026-08-13	0.4200	0.4400	0.4000	0.4000	-2.439%	37	5,080	+17.500%
2026-08-12	0.4600	0.4600	0.4100	0.4100	-10.870%	28	5,050	+14.634%
2026-08-11	0.4600	0.4600	0.4600	0.4600	-2.128%	1	5,046	+2.174%
2026-08-10	0.5200	0.6000	0.4700	0.4700	-9.615%	30	5,045	0.000%
2026-08-07	0.5500	0.6100	0.3400	0.5200	0.000%	83	5,040	-9.615%
2026-08-06	0.5300	0.6000	0.5100	0.5200	0.000%	431	4,959	-9.615%
2026-08-05	0.4700	0.5200	0.4400	0.5200	-27.778%	153	4,798	-9.615%
2026-08-04	0.4700	0.7200	0.4700	0.7200	+38.462%	42	4,646	-34.722%
2026-08-03	0.6000	0.6000	0.4600	0.5200	-13.333%	28	4,606	-9.615%
2026-07-31	0.6000	0.6000	0.6000	0.6000	+9.091%	64	4,608	-21.667%
2026-07-30	0.4100	0.6900	0.4100	0.5500	-26.667%	1,222	4,544	-14.545%
2026-07-29	1.5600	1.5600	0.7500	0.7500	-24.242%	119	3,418	-37.333%
2026-07-28	0.8000	0.9900	0.8000	0.9900	+52.308%	5	3,309	-52.525%
2026-07-27	0.7000	0.7000	0.6500	0.6500	-24.419%	3	3,304	-27.692%
2026-07-24	1.0500	1.0500	0.8000	0.8600	-37.226%	103	3,301	-45.349%
2026-07-23	1.0500	1.3700	1.0400	1.3700	+44.211%	21	3,223	-65.693%
2026-07-22	1.0200	1.0300	0.9500	0.9500	+11.765%	38	3,223	-50.526%
2026-07-21	0.8000	0.9200	0.8000	0.8500	-11.458%	51	3,220	-44.706%
2026-07-20	0.9000	1.0000	0.8800	0.9600	+9.091%	23	3,180	-51.042%
2026-07-17	0.8800	0.8800	0.8800	0.8800	+23.944%	4	3,180	-46.591%
2026-07-16	0.7100	0.7100	0.7100	0.7100	+18.333%	2	3,180	-33.803%
2026-07-15	0.6000	0.6000	0.6000	0.6000	-18.919%	1	3,178	-21.667%
2026-07-14	0.6700	0.7400	0.6700	0.7400	-11.905%	8	3,178	-36.486%
2026-07-13	0.7700	0.8400	0.6900	0.8400	+68.000%	183	3,186	-44.048%
2026-07-10	0.5000	0.5000	0.5000	0.5000	-28.571%	2	2,989	-6.000%
2026-07-08	0.7600	0.7600	0.7000	0.7000	+14.754%	10	2,987	-32.857%
2026-07-07	0.6100	0.6100	0.6100	0.6100	+52.500%	1	2,986	-22.951%
2026-07-06	0.5600	0.5600	0.4000	0.4000	-21.569%	20	2,985	+17.500%
2026-07-02	0.5100	0.5100	0.5100	0.5100	+27.500%	2	3,001	-7.843%
2026-06-29	0.4000	0.4000	0.4000	0.4000	-31.034%	1	3,001	+17.500%
2026-06-24	0.5800	0.5800	0.5800	0.5800	-6.452%	1	3,000	-18.966%
2026-06-23	0.3400	0.6200	0.3400	0.6200	+55.000%	65	3,000	-24.194%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-23.077%	8	2,935	+17.500%
2026-06-18	0.5000	0.5900	0.4400	0.5200	-16.129%	73	2,853	-9.615%
2026-06-17	0.6200	0.6200	0.6200	0.6200	+5.085%	1	2,853	-24.194%
2026-06-15	0.7400	0.7500	0.5600	0.5900	-26.250%	25	2,853	-20.339%
2026-06-12	0.8200	0.8200	0.8000	0.8000	-13.043%	11	2,849	-41.250%
2026-06-11	1.2400	1.2400	0.9200	0.9200	-12.381%	10	2,838	-48.913%
2026-06-09	0.7500	1.0500	0.7500	1.0500	-14.634%	60	2,828	-55.238%
2026-06-08	1.2300	1.2300	1.2300	1.2300	-2.381%	9	2,808	-61.789%
2026-06-05	1.0000	1.3800	1.0000	1.2600	-8.696%	25	2,807	-62.698%
2026-06-04	1.3800	1.3800	1.3800	1.3800	+91.667%	9	2,788	-65.942%
2026-05-29	0.7200	0.7800	0.7200	0.7200	-64.356%	40	2,784	-34.722%
2026-05-26	1.8000	2.0200	1.8000	2.0200	-4.717%	3	2,780	-76.733%
2026-05-21	2.1200	2.1200	2.1200	2.1200	-2.304%	27	2,779	-77.830%
2026-05-20	2.2700	2.2700	2.0900	2.1700	+1.878%	136	2,806	-78.341%
2026-05-19	2.1500	2.1900	2.1300	2.1300	-0.930%	631	2,746	-77.934%
2026-05-18	1.8500	2.1500	1.7500	2.1500	+11.399%	28	2,746	-78.140%
2026-05-15	1.9300	1.9300	1.9300	1.9300	+10.286%	7	2,746	-75.648%
2026-05-14	1.7500	1.7500	1.7500	1.7500	+29.630%	10	2,753	-73.143%
2026-05-13	1.3500	1.3500	1.3500	1.3500	+0.746%	1	2,741	-65.185%
2026-05-12	1.3400	1.3400	1.3400	1.3400	+15.517%	1	2,741	-64.925%
2026-05-11	0.9000	1.1600	0.9000	1.1600	+8.411%	128	2,741	-59.483%
2026-05-08	1.0700	1.0700	1.0700	1.0700	+7.000%	5	2,613	-56.075%
2026-05-07	0.9700	1.0000	0.9700	1.0000	-1.961%	6	2,608	-53.000%
2026-05-06	1.0300	1.1000	1.0200	1.0200	-37.805%	7	2,612	-53.922%
2026-05-05	1.5900	1.6400	1.5700	1.6400	-8.889%	17	2,609	-71.341%
2026-05-04	2.1100	2.1100	1.5100	1.8000	+18.421%	33	2,607	-73.889%
2026-05-01	1.5200	1.5200	1.5200	1.5200	-3.797%	1	2,591	-69.079%
2026-04-30	1.2500	1.6600	1.2500	1.5800	+0.637%	77	2,591	-70.253%
2026-04-29	1.4100	1.5700	1.2800	1.5700	+25.600%	17	2,580	-70.064%
2026-04-28	1.1300	1.4000	1.1300	1.2500	+8.696%	544	2,564	-62.400%
2026-04-27	1.1500	1.1500	1.1500	1.1500	+4.545%	4	2,024	-59.130%
2026-04-24	1.0000	1.1000	0.9600	1.1000	+18.280%	34	2,026	-57.273%
2026-04-23	1.1000	1.1000	0.9300	0.9300	+9.412%	44	1,994	-49.462%
2026-04-21	0.7700	0.8500	0.6900	0.8500	+18.056%	150	1,809	-44.706%
2026-04-20	0.7000	0.7500	0.6600	0.7200	+2.857%	13	1,809	-34.722%
2026-04-17	0.8200	0.8200	0.6000	0.7000	-12.500%	44	1,797	-32.857%
2026-04-15	0.9200	0.9200	0.8000	0.8000	+3.896%	5	1,782	-41.250%
2026-04-14	0.8400	0.8700	0.7700	0.7700	-14.444%	25	1,779	-38.961%
2026-04-13	1.0800	1.0800	0.9000	0.9000	-10.000%	6	1,757	-47.778%
2026-04-10	1.0000	1.0000	1.0000	1.0000	-34.641%	1	1,763	-53.000%
2026-04-09	1.2500	1.5300	1.2500	1.5300	+33.043%	27	1,762	-69.281%
2026-04-08	1.1600	1.1600	1.0800	1.1500	-28.125%	23	1,737	-59.130%
2026-04-07	1.6400	1.6400	1.5900	1.6000	+60.000%	32	1,715	-70.625%
2026-04-06	1.0000	1.0000	1.0000	1.0000	-9.091%	2	1,695	-53.000%
2026-04-02	1.5000	1.5000	1.1000	1.1000	-14.729%	3	1,692	-57.273%
2026-03-31	1.3400	1.3400	1.2900	1.2900	-41.364%	5	1,692	-63.566%
2026-03-30	2.4600	2.4600	2.2000	2.2000	+19.565%	26	1,693	-78.636%
2026-03-25	1.5000	1.8400	1.5000	1.8400	+11.515%	48	1,691	-74.457%
2026-03-24	1.4500	1.7500	1.4500	1.6500	+10.738%	666	1,736	-71.515%
2026-03-23	1.4900	1.4900	1.4900	1.4900	+10.370%	1	1,111	-68.456%
2026-03-20	1.3300	1.3500	1.3300	1.3500	+14.407%	20	1,110	-65.185%
2026-03-19	1.1200	1.1800	1.1200	1.1800	-16.901%	12	1,110	-60.169%
2026-03-17	1.4200	1.4200	1.4200	1.4200	+22.414%	1	1,117	-66.901%
2026-03-16	1.1600	1.1600	1.1600	1.1600	+1.754%	50	1,116	-59.483%
2026-03-13	1.1400	1.1400	1.1400	1.1400	+0.885%	1	1,116	-58.772%
2026-03-11	1.1300	1.1300	1.1300	1.1300	+5.607%	7	1,115	-58.407%
2026-03-10	1.1500	1.1500	1.0700	1.0700	-21.898%	4	1,108	-56.075%
2026-03-06	1.3800	1.3800	1.3700	1.3700	+5.385%	11	1,105	-65.693%
2026-03-05	1.2000	1.5000	1.2000	1.3000	+4.000%	20	1,094	-63.846%
2026-03-04	1.2500	1.2500	1.2500	1.2500	-4.580%	1	1,094	-62.400%
2026-03-03	1.3100	1.3100	1.3100	1.3100	+3.968%	10	1,093	-64.122%
2026-03-02	0.9800	1.2600	0.9800	1.2600	+40.000%	26	1,083	-62.698%
2026-02-27	0.9500	0.9500	0.9000	0.9000	+23.288%	2	1,058	-47.778%
2026-02-26	0.7300	0.7300	0.7300	0.7300	-14.118%	2	1,056	-35.616%
2026-02-25	0.8500	0.8500	0.8500	0.8500	-14.141%	1	1,053	-44.706%
2026-02-24	0.9900	0.9900	0.9900	0.9900	-5.714%	4	1,053	-52.525%
2026-02-23	1.0500	1.0500	1.0500	1.0500	-0.943%	27	1,049	-55.238%
2026-02-20	1.1200	1.1200	1.0600	1.0600	-18.462%	110	1,022	-55.660%
2026-02-17	1.3000	1.3000	1.3000	1.3000	+18.182%	5	912	-63.846%
2026-02-13	0.6000	1.1000	0.6000	1.1000	+107.547%	299	621	-57.273%
2026-02-12	0.5300	0.5300	0.5300	0.5300	+23.256%	5	621	-11.321%
2026-02-11	0.4700	0.5000	0.4100	0.4300	+4.878%	610	616	+9.302%
2026-02-10	0.4100	0.4100	0.4100	0.4100	+2.500%	5	7	+14.634%
2026-02-09	0.4000	0.4000	0.4000	0.4000	+344.444%	1	2	+17.500%
2026-01-20	0.1200	0.1200	0.0900	0.0900	0.000%	2	2	+422.222%