Dark

EPD20260918C40
EPD Sep 18 2026 40.00 Call (EPD260918C00040000)
option OPRA

EOD

Sep 4, 2026

0.1300-35.000%(-0.0700)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1100	0.1300	0.1000	0.1300	-35.000%	56	12,210	0.000%
2026-09-03	0.3300	0.3300	0.2000	0.2000	-25.926%	114	12,210	-35.000%
2026-09-02	0.1500	0.3500	0.1500	0.2700	+17.391%	164	12,179	-51.852%
2026-09-01	0.2800	0.2800	0.2100	0.2300	+43.750%	47	12,197	-43.478%
2026-08-31	0.2200	0.2800	0.1600	0.1600	+33.333%	320	12,163	-18.750%
2026-08-28	0.2500	0.2500	0.1200	0.1200	-53.846%	49	12,154	+8.333%
2026-08-27	0.2700	0.3000	0.2500	0.2600	-3.704%	25	12,141	-50.000%
2026-08-26	0.1800	0.2900	0.1800	0.2700	+68.750%	102	12,118	-51.852%
2026-08-25	0.1300	0.1700	0.1100	0.1600	-5.882%	80	12,020	-18.750%
2026-08-24	0.1300	0.2000	0.1100	0.1700	+6.250%	388	12,042	-23.529%
2026-08-21	0.2400	0.2600	0.1500	0.1600	-20.000%	323	11,751	-18.750%
2026-08-20	0.2300	0.2300	0.1800	0.2000	0.000%	31	11,752	-35.000%
2026-08-19	0.2500	0.2800	0.1800	0.2000	-20.000%	30	11,726	-35.000%
2026-08-18	0.3100	0.3100	0.2500	0.2500	-16.667%	10	11,722	-48.000%
2026-08-17	0.3300	0.4000	0.2000	0.3000	-14.286%	76	11,718	-56.667%
2026-08-14	0.2300	0.3500	0.2300	0.3500	+94.444%	229	11,653	-62.857%
2026-08-13	0.2000	0.2400	0.1600	0.1800	-18.182%	805	11,601	-27.778%
2026-08-12	0.2200	0.2400	0.2000	0.2200	+4.762%	54	10,800	-40.909%
2026-08-11	0.2700	0.2700	0.2000	0.2100	-12.500%	48	10,810	-38.095%
2026-08-10	0.3100	0.3100	0.2400	0.2400	-27.273%	46	10,775	-45.833%
2026-08-07	0.3000	0.3300	0.3000	0.3300	+3.125%	7	10,729	-60.606%
2026-08-06	0.3000	0.3200	0.3000	0.3200	+23.077%	24	10,726	-59.375%
2026-08-05	0.2900	0.3600	0.2200	0.2600	-35.000%	70	10,703	-50.000%
2026-08-04	0.3500	0.4000	0.3500	0.4000	+17.647%	82	10,667	-67.500%
2026-08-03	0.3600	0.3600	0.2800	0.3400	-17.073%	50	10,650	-61.765%
2026-07-31	0.3000	0.4100	0.2700	0.4100	+17.143%	40	10,649	-68.293%
2026-07-30	0.6000	0.6000	0.3000	0.3500	-12.500%	34	10,634	-62.857%
2026-07-29	0.4800	0.6500	0.2900	0.4000	0.000%	44	10,614	-67.500%
2026-07-28	0.4700	0.5800	0.3900	0.4000	+29.032%	21	10,581	-67.500%
2026-07-27	0.8200	0.8200	0.3000	0.3100	-22.500%	69	10,571	-58.065%
2026-07-24	0.5800	0.5800	0.4000	0.4000	-27.273%	25	10,572	-67.500%
2026-07-23	0.6300	0.6900	0.5500	0.5500	-8.333%	140	10,575	-76.364%
2026-07-22	0.2900	0.6600	0.2900	0.6000	0.000%	107	10,442	-78.333%
2026-07-21	0.6000	0.6200	0.4600	0.6000	+5.263%	67	10,344	-78.333%
2026-07-20	0.5100	0.6400	0.4900	0.5700	+23.913%	222	10,285	-77.193%
2026-07-17	0.5000	0.5200	0.4400	0.4600	+4.545%	18	10,063	-71.739%
2026-07-16	0.3900	0.4400	0.3900	0.4400	+46.667%	25	10,048	-70.455%
2026-07-15	0.3000	0.3000	0.3000	0.3000	-11.765%	2	10,023	-56.667%
2026-07-14	0.5000	0.5000	0.3400	0.3400	-32.000%	156	10,021	-61.765%
2026-07-13	0.2000	0.5000	0.2000	0.5000	+138.095%	10	10,001	-74.000%
2026-07-09	0.2100	0.2100	0.2100	0.2100	-43.243%	3	10,002	-38.095%
2026-07-08	0.4500	0.5000	0.2900	0.3700	-17.778%	73	9,999	-64.865%
2026-07-07	0.3400	0.4500	0.2100	0.4500	+87.500%	108	9,986	-71.111%
2026-07-06	0.2800	0.2900	0.2400	0.2400	-4.000%	18	9,918	-45.833%
2026-07-02	0.3000	0.3000	0.2500	0.2500	0.000%	33	9,944	-48.000%
2026-07-01	0.2500	0.2600	0.2200	0.2500	-19.355%	36	9,944	-48.000%
2026-06-30	0.2800	0.3100	0.2800	0.3100	+24.000%	30	9,951	-58.065%
2026-06-29	0.3500	0.3500	0.2500	0.2500	-24.242%	21	9,941	-48.000%
2026-06-26	0.3500	0.3500	0.2600	0.3300	+10.000%	8	9,941	-60.606%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-6.250%	19	9,947	-56.667%
2026-06-24	0.3600	0.3600	0.2800	0.3200	-21.951%	185	9,928	-59.375%
2026-06-23	0.3600	0.4100	0.3600	0.4100	+17.143%	42	10,100	-68.293%
2026-06-22	0.3600	0.5900	0.2900	0.3500	0.000%	29	10,068	-62.857%
2026-06-18	0.4000	0.4000	0.3500	0.3500	-5.405%	200	9,867	-62.857%
2026-06-17	0.2500	0.3700	0.2500	0.3700	+5.714%	13	9,867	-64.865%
2026-06-16	0.4000	0.4000	0.3500	0.3500	-7.895%	20	9,867	-62.857%
2026-06-15	0.4500	0.4600	0.3800	0.3800	-33.333%	21	9,877	-65.789%
2026-06-12	0.6000	0.7000	0.5300	0.5700	-16.176%	14	9,888	-77.193%
2026-06-11	0.8700	0.8700	0.6800	0.6800	-17.073%	39	9,893	-80.882%
2026-06-10	0.7500	0.8200	0.7500	0.8200	+13.889%	329	9,876	-84.146%
2026-06-09	0.7600	0.7600	0.7200	0.7200	-10.000%	15	9,558	-81.944%
2026-06-08	0.8000	0.8000	0.8000	0.8000	-11.111%	11	9,546	-83.750%
2026-06-05	0.9900	1.0000	0.9000	0.9000	-14.286%	24	9,546	-85.556%
2026-06-04	1.4500	1.4500	0.9300	1.0500	+10.526%	19	9,545	-87.619%
2026-06-03	0.9500	1.0500	0.9500	0.9500	+11.765%	59	9,539	-86.316%
2026-06-02	0.7000	1.0300	0.7000	0.8500	+88.889%	171	9,517	-84.706%
2026-06-01	0.5500	0.5500	0.4500	0.4500	-11.765%	4	9,428	-71.111%
2026-05-29	0.5500	0.5500	0.5000	0.5100	-17.742%	42	9,427	-74.510%
2026-05-28	0.7700	0.7700	0.6200	0.6200	-31.111%	27	9,457	-79.032%
2026-05-27	0.7000	0.9000	0.7000	0.9000	-18.919%	18	9,472	-85.556%
2026-05-26	1.4100	1.4100	1.1100	1.1100	-27.451%	14	9,459	-88.288%
2026-05-22	1.4800	1.5300	1.4800	1.5300	+3.378%	3	9,467	-91.503%
2026-05-21	1.3500	1.5700	1.3500	1.4800	+3.497%	53	9,419	-91.216%
2026-05-20	1.7200	1.7600	1.4300	1.4300	-20.112%	79	9,419	-90.909%
2026-05-19	1.6500	1.7900	1.4300	1.7900	+17.763%	41	9,391	-92.737%
2026-05-18	1.1100	1.7500	1.1100	1.5200	+5.556%	45	9,391	-91.447%
2026-05-15	1.5000	1.5500	1.4400	1.4400	+11.628%	5	9,391	-90.972%
2026-05-14	1.1100	1.3000	1.1100	1.2900	+43.333%	33	9,387	-89.922%
2026-05-13	0.8700	0.9000	0.8700	0.9000	-13.462%	6	9,382	-85.556%
2026-05-12	0.8500	1.0400	0.8500	1.0400	+15.556%	204	9,382	-87.500%
2026-05-11	0.6900	0.9000	0.6900	0.9000	+12.500%	17	9,382	-85.556%
2026-05-07	0.8000	0.8000	0.8000	0.8000	+5.263%	8	9,372	-83.750%
2026-05-06	0.7500	0.7700	0.7300	0.7600	-24.752%	46	9,364	-82.895%
2026-05-05	1.1600	1.1600	1.0100	1.0100	-20.472%	5	9,334	-87.129%
2026-05-04	1.1100	1.2700	1.0300	1.2700	+29.592%	27	9,329	-89.764%
2026-05-01	1.1600	1.1600	0.8700	0.9800	-11.712%	35	9,317	-86.735%
2026-04-30	1.2000	1.2000	1.0700	1.1100	+11.000%	117	9,317	-88.288%
2026-04-29	1.0000	1.0200	0.8900	1.0000	+16.279%	133	9,406	-87.000%
2026-04-28	0.8700	1.0000	0.8300	0.8600	+4.878%	37	9,277	-84.884%
2026-04-27	0.9000	1.0500	0.8200	0.8200	+15.493%	157	9,253	-84.146%
2026-04-24	0.3500	0.7100	0.3500	0.7100	+9.231%	15	9,186	-81.690%
2026-04-23	0.7500	0.8000	0.6500	0.6500	-9.722%	140	9,171	-80.000%
2026-04-22	0.6200	0.7200	0.6200	0.7200	+16.129%	12	9,171	-81.944%
2026-04-21	0.5500	0.6200	0.5100	0.6200	+24.000%	155	9,064	-79.032%
2026-04-20	0.4800	0.5500	0.4200	0.5000	+35.135%	82	9,064	-74.000%
2026-04-17	0.5400	0.5400	0.3000	0.3700	-39.344%	27	9,039	-64.865%
2026-04-16	0.6000	0.6100	0.5400	0.6100	-4.688%	15	9,062	-78.689%
2026-04-14	0.6400	0.6400	0.6400	0.6400	-1.538%	2	9,059	-79.688%
2026-04-13	0.7200	0.7400	0.6500	0.6500	-7.143%	49	9,059	-80.000%
2026-04-10	0.7000	0.7000	0.7000	0.7000	-5.405%	1	9,010	-81.429%
2026-04-09	0.9600	1.0900	0.7400	0.7400	-8.642%	16	9,009	-82.432%
2026-04-08	0.7700	0.9000	0.7700	0.8100	-29.565%	146	8,994	-83.951%
2026-04-07	1.1500	1.2200	1.1100	1.1500	+27.778%	153	9,102	-88.696%
2026-04-06	1.0000	1.0000	0.9000	0.9000	+16.883%	40	8,974	-85.556%
2026-04-01	1.0700	1.0700	0.7100	0.7700	-23.000%	175	8,944	-83.117%
2026-03-31	1.4700	1.4700	0.9500	1.0000	-31.507%	86	8,843	-87.000%
2026-03-30	1.6700	1.8500	1.4600	1.4600	-14.118%	90	8,888	-91.096%
2026-03-27	1.6800	1.8500	1.6700	1.7000	+11.842%	56	8,803	-92.353%
2026-03-26	1.3300	1.6200	1.3300	1.5200	+10.145%	1,150	8,774	-91.447%
2026-03-25	1.2600	1.4500	1.2600	1.3800	+15.000%	79	7,769	-90.580%
2026-03-24	1.1000	1.3500	1.1000	1.2000	+15.385%	28	7,690	-89.167%
2026-03-23	1.0500	1.0500	0.7700	1.0400	+5.051%	11	7,675	-87.500%
2026-03-20	1.0500	1.0600	0.9400	0.9900	+3.125%	418	7,677	-86.869%
2026-03-19	0.8900	0.9600	0.8000	0.9600	+3.226%	65	7,536	-86.458%
2026-03-18	0.9300	0.9300	0.9300	0.9300	-13.889%	100	7,485	-86.022%
2026-03-17	1.0700	1.0800	1.0700	1.0800	+27.059%	10	7,385	-87.963%
2026-03-16	0.8000	0.8900	0.8000	0.8500	+7.595%	119	7,380	-84.706%
2026-03-12	1.3000	1.3000	0.7900	0.7900	-15.054%	3	7,305	-83.544%
2026-03-11	0.8500	0.9300	0.8500	0.9300	+16.250%	21	7,306	-86.022%
2026-03-10	0.8000	0.8000	0.8000	0.8000	-34.959%	1	7,286	-83.750%
2026-03-09	1.0500	1.2500	1.0500	1.2300	+17.143%	9	7,287	-89.431%
2026-03-06	1.1000	1.1800	1.0300	1.0500	+14.130%	64	7,272	-87.619%
2026-03-04	0.9900	0.9900	0.9000	0.9200	-16.364%	37	7,223	-85.870%
2026-03-03	1.1000	1.1000	1.1000	1.1000	+13.402%	2	7,232	-88.182%
2026-03-02	0.8200	0.9700	0.8200	0.9700	+49.231%	38	7,230	-86.598%
2026-02-26	0.6500	0.6500	0.6500	0.6500	0.000%	66	7,196	-80.000%
2026-02-25	0.6500	0.6500	0.6500	0.6500	-24.419%	3	7,127	-80.000%
2026-02-23	0.7400	0.8600	0.7400	0.8600	+6.173%	3	7,127	-84.884%
2026-02-20	0.8100	0.8100	0.8100	0.8100	+1.250%	1	7,124	-83.951%
2026-02-19	0.8000	0.8000	0.8000	0.8000	-6.977%	1	7,124	-83.750%
2026-02-18	1.0900	1.0900	0.8400	0.8600	-11.340%	1,089	7,123	-84.884%
2026-02-17	1.0400	1.0400	0.9200	0.9700	-11.818%	5,581	6,031	-86.598%
2026-02-13	0.3700	1.1000	0.3700	1.1000	+243.750%	12	66	-88.182%
2026-02-11	0.3100	0.3200	0.3100	0.3200	-3.030%	25	66	-59.375%
2026-02-10	0.3300	0.3300	0.3300	0.3300	+32.000%	2	64	-60.606%
2026-02-05	0.2500	0.2500	0.2500	0.2500	+25.000%	1	62	-48.000%
2026-02-04	0.2100	0.2100	0.2000	0.2000	0.000%	2	61	-35.000%
2026-02-03	0.1400	0.2000	0.1400	0.2000	+400.000%	9	60	-35.000%
2026-01-21	0.0100	0.0400	0.0100	0.0400	-33.333%	13	51	+225.000%
2026-01-16	0.0600	0.0600	0.0600	0.0600	-50.000%	2	41	+116.667%
2025-10-30	0.0500	0.1500	0.0500	0.1200	-87.368%	82	41	+8.333%
2025-09-25	0.9500	0.9500	0.9500	0.9500	+691.667%	1	1	-86.316%
2025-07-21	0.1200	0.1200	0.1200	0.1200	0.000%	1	1	+8.333%