Dark

EPD20260918C42
EPD Sep 18 2026 42.00 Call (EPD260918C00042000)
option OPRA

EOD

Sep 1, 2026

0.0300+50.000%(+0.0100)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.0500	0.0500	0.0300	0.0300	+50.000%	50	27,275	0.000%
2026-08-31	0.0200	0.0200	0.0200	0.0200	-33.333%	17	27,275	+50.000%
2026-08-28	0.0300	0.0300	0.0300	0.0300	-25.000%	2	27,275	0.000%
2026-08-27	0.0400	0.0400	0.0400	0.0400	-33.333%	2	27,275	-25.000%
2026-08-26	0.0300	0.0600	0.0300	0.0600	+50.000%	74	27,275	-50.000%
2026-08-25	0.0200	0.0400	0.0200	0.0400	+33.333%	3	27,275	-25.000%
2026-08-24	0.0600	0.0600	0.0300	0.0300	0.000%	55	27,273	0.000%
2026-08-21	0.0300	0.0300	0.0300	0.0300	-25.000%	1	27,272	0.000%
2026-08-19	0.0600	0.0600	0.0400	0.0400	-50.000%	15	27,273	-25.000%
2026-08-18	0.0800	0.0800	0.0800	0.0800	+100.000%	1	27,278	-62.500%
2026-08-17	0.0600	0.0700	0.0400	0.0400	-42.857%	182	27,277	-25.000%
2026-08-14	0.0800	0.0800	0.0600	0.0700	0.000%	46	27,290	-57.143%
2026-08-12	0.0700	0.0700	0.0700	0.0700	+16.667%	23	27,308	-57.143%
2026-08-11	0.1000	0.1000	0.0600	0.0600	-60.000%	30	27,308	-50.000%
2026-08-10	0.1500	0.1500	0.1500	0.1500	+7.143%	1	27,318	-80.000%
2026-08-06	0.1400	0.1400	0.1400	0.1400	+100.000%	2	27,318	-78.571%
2026-08-05	0.0700	0.0700	0.0700	0.0700	-41.667%	1	27,320	-57.143%
2026-08-04	0.1200	0.1200	0.1100	0.1200	-7.692%	99	27,321	-75.000%
2026-07-31	0.1400	0.1400	0.1100	0.1300	+8.333%	61	27,319	-76.923%
2026-07-30	0.1200	0.1200	0.1200	0.1200	-36.842%	100	27,315	-75.000%
2026-07-29	0.1400	0.1900	0.1400	0.1900	+35.714%	4	27,417	-84.211%
2026-07-28	0.2000	0.2500	0.1100	0.1400	-17.647%	36	27,417	-78.571%
2026-07-24	0.1600	0.1700	0.1600	0.1700	+142.857%	11	27,419	-82.353%
2026-07-22	0.2100	0.2500	0.0700	0.0700	-66.667%	38	27,429	-57.143%
2026-07-21	0.2300	0.2300	0.2100	0.2100	0.000%	3	27,431	-85.714%
2026-07-20	0.2500	0.2500	0.2100	0.2100	+31.250%	27	27,433	-85.714%
2026-07-17	0.1800	0.1900	0.1200	0.1600	+14.286%	107	27,433	-81.250%
2026-07-16	0.1300	0.1400	0.1300	0.1400	+40.000%	102	27,438	-78.571%
2026-07-15	0.1400	0.1400	0.1000	0.1000	-33.333%	101	27,537	-70.000%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-40.000%	11	27,591	-80.000%
2026-07-13	0.1400	0.2500	0.1400	0.2500	+150.000%	101	27,588	-88.000%
2026-07-10	0.1000	0.1900	0.1000	0.1000	-28.571%	12	27,688	-70.000%
2026-07-09	0.1800	0.1800	0.1400	0.1400	+27.273%	2	27,685	-78.571%
2026-07-07	0.1300	0.1500	0.1100	0.1100	-26.667%	409	27,683	-72.727%
2026-07-06	0.1500	0.1500	0.1500	0.1500	+50.000%	1	27,588	-80.000%
2026-07-02	0.1500	0.1500	0.1000	0.1000	-23.077%	9	27,586	-70.000%
2026-07-01	0.2000	0.2000	0.1300	0.1300	+18.182%	15	27,586	-76.923%
2026-06-30	0.1200	0.1200	0.1100	0.1100	+10.000%	7	27,571	-72.727%
2026-06-29	0.1200	0.1200	0.1000	0.1000	+11.111%	40	27,565	-70.000%
2026-06-26	0.1300	0.1300	0.0900	0.0900	-35.714%	6	27,563	-66.667%
2026-06-25	0.1400	0.1400	0.1400	0.1400	0.000%	5	27,563	-78.571%
2026-06-24	0.1400	0.1400	0.1400	0.1400	-30.000%	30	27,661	-78.571%
2026-06-23	0.2000	0.2000	0.2000	0.2000	+25.000%	50	27,661	-85.000%
2026-06-22	0.1800	0.2500	0.0700	0.1600	-5.882%	142	27,661	-81.250%
2026-06-18	0.1700	0.1800	0.1600	0.1700	-10.526%	81	27,660	-82.353%
2026-06-17	0.2000	0.2200	0.1600	0.1900	+26.667%	61	27,660	-84.211%
2026-06-16	0.1600	0.2500	0.1500	0.1500	-25.000%	19,583	27,660	-80.000%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-28.571%	60	27,631	-85.000%
2026-06-12	0.3000	0.3000	0.1600	0.2800	-6.667%	23	27,666	-89.286%
2026-06-11	0.4200	0.4200	0.3000	0.3000	-30.233%	84	27,681	-90.000%
2026-06-10	0.4500	0.4500	0.4300	0.4300	+53.571%	42	27,738	-93.023%
2026-06-09	0.3100	0.3500	0.2700	0.2800	-30.000%	308	27,775	-89.286%
2026-06-08	0.4300	0.4300	0.3200	0.4000	-13.043%	83	27,834	-92.500%
2026-06-05	0.5500	0.6000	0.4600	0.4600	-14.815%	731	27,914	-93.478%
2026-06-04	0.5000	0.5500	0.4800	0.5400	+8.000%	474	27,968	-94.444%
2026-06-03	0.4900	0.5800	0.4800	0.5000	+8.696%	1,923	28,029	-94.000%
2026-06-02	0.4200	0.5400	0.4000	0.4600	+21.053%	28,903	27,766	-93.478%
2026-05-27	0.4000	0.4800	0.3800	0.3800	-26.923%	26	6,517	-92.105%
2026-05-26	0.5200	0.5200	0.5200	0.5200	-30.667%	1	6,517	-94.231%
2026-05-22	0.7500	0.7500	0.7500	0.7500	-10.714%	3	6,518	-96.000%
2026-05-20	0.8400	0.8400	0.8400	0.8400	-16.000%	34	6,518	-96.429%
2026-05-19	1.0000	1.0000	1.0000	1.0000	+36.986%	2	6,478	-97.000%
2026-05-18	0.7300	0.7300	0.7300	0.7300	-6.410%	40	6,478	-95.890%
2026-05-15	0.3300	0.7800	0.3300	0.7800	+11.429%	132	6,478	-96.154%
2026-05-14	0.5500	0.7000	0.5500	0.7000	+40.000%	23	6,414	-95.714%
2026-05-12	0.3000	0.5000	0.3000	0.5000	+28.205%	51	6,391	-94.000%
2026-05-11	0.2900	0.3900	0.2900	0.3900	+30.000%	26	6,391	-92.308%
2026-05-07	0.3000	0.3000	0.3000	0.3000	-21.053%	1	6,365	-90.000%
2026-05-06	0.3900	0.3900	0.3500	0.3800	-30.909%	20	6,364	-92.105%
2026-05-04	0.6500	0.6700	0.5400	0.5500	+19.565%	26	6,378	-94.545%
2026-05-01	0.4600	0.4600	0.4600	0.4600	0.000%	10	6,374	-93.478%
2026-04-30	0.5500	0.5700	0.4600	0.4600	+4.545%	19	6,374	-93.478%
2026-04-29	0.4400	0.4400	0.4400	0.4400	-2.222%	2	6,371	-93.182%
2026-04-28	0.3300	0.4500	0.3300	0.4500	+12.500%	86	6,369	-93.333%
2026-04-27	0.4000	0.4000	0.3800	0.4000	+14.286%	24	6,346	-92.500%
2026-04-23	0.3500	0.3500	0.3500	0.3500	+40.000%	10	6,324	-91.429%
2026-04-20	0.2000	0.2500	0.2000	0.2500	-19.355%	4	6,324	-88.000%
2026-04-15	0.3100	0.3100	0.3100	0.3100	-6.061%	5	6,321	-90.323%
2026-04-14	0.3300	0.3300	0.3300	0.3300	+13.793%	10	6,321	-90.909%
2026-04-13	0.4000	0.4000	0.2900	0.2900	-32.558%	9	6,311	-89.655%
2026-04-01	0.3800	0.4300	0.3800	0.4300	-51.685%	25	6,307	-93.023%
2026-03-27	0.9800	1.0500	0.8900	0.8900	-6.316%	22	6,310	-96.629%
2026-03-26	0.6400	0.9500	0.6400	0.9500	+35.714%	1,119	6,309	-96.842%
2026-03-24	0.7000	0.7000	0.7000	0.7000	+14.754%	20	6,154	-95.714%
2026-03-23	0.5200	0.6100	0.5200	0.6100	+22.000%	15	6,139	-95.082%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-3.846%	2	6,129	-94.000%
2026-03-18	0.6300	0.6300	0.5200	0.5200	-10.345%	2	6,129	-94.231%
2026-03-17	0.5700	0.6000	0.5700	0.5800	+23.404%	18	6,129	-94.828%
2026-03-16	0.4700	0.4700	0.4700	0.4700	-4.082%	1	6,114	-93.617%
2026-03-11	0.4500	0.5300	0.4500	0.4900	-20.968%	7	6,113	-93.878%
2026-03-09	0.6200	0.7000	0.6200	0.6200	+77.143%	135	6,110	-95.161%
2026-03-02	0.3500	0.3500	0.3500	0.3500	-16.667%	10	6,029	-91.429%
2026-02-24	0.4300	0.4500	0.4200	0.4200	-17.647%	5,100	6,029	-92.857%
2026-02-23	0.8900	0.8900	0.4900	0.5100	-8.929%	2,801	7,616	-94.118%
2026-02-20	0.5600	0.5600	0.5600	0.5600	-5.085%	10	8,033	-94.643%
2026-02-17	0.6500	0.6500	0.5900	0.5900	-4.839%	34	8,035	-94.915%
2026-02-13	0.5700	0.6500	0.5700	0.6200	+158.333%	8,000	6	-95.161%
2026-02-10	0.2400	0.2400	0.2400	0.2400	+200.000%	1	6	-87.500%
2026-01-30	0.0700	0.0800	0.0700	0.0800	+100.000%	6	5	-62.500%
2026-01-29	0.0400	0.0400	0.0400	0.0400	-94.667%	6	6	-25.000%
2025-09-25	0.7500	0.7500	0.7500	0.7500	+581.818%	1	1	-96.000%
2025-07-21	0.1100	0.1100	0.1100	0.1100	0.000%	1	1	-72.727%