Dark

EPD20261218C35
EPD Dec 18 2026 35.00 Call (EPD261218C00035000)
option OPRA

EOD

Sep 3, 2026

4.85+1.042%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.8500	4.8500	4.8500	4.8500	+1.042%	1	1,664	0.000%
2026-09-02	4.8000	4.8000	4.8000	4.8000	+5.495%	20	1,665	+1.042%
2026-08-27	4.5500	4.5500	4.5500	4.5500	+3.175%	2	1,665	+6.593%
2026-08-26	4.1600	4.4500	4.1600	4.4100	+19.189%	18	1,665	+9.977%
2026-08-25	3.7000	3.7000	3.7000	3.7000	-4.393%	1	1,648	+31.081%
2026-08-24	3.8700	3.8700	3.8700	3.8700	+3.200%	50	1,647	+25.323%
2026-08-21	3.7500	3.8000	3.6700	3.7500	-13.793%	20	1,697	+29.333%
2026-08-18	4.3000	4.3500	4.3000	4.3500	+2.353%	41	1,708	+11.494%
2026-08-14	4.3000	4.3000	4.2500	4.2500	+6.250%	36	1,749	+14.118%
2026-08-04	3.5000	4.0000	3.5000	4.0000	+11.421%	317	1,746	+21.250%
2026-07-31	3.5900	3.5900	3.5900	3.5900	-3.495%	1	2,059	+35.097%
2026-07-30	3.7700	3.7700	3.5700	3.7200	-7.463%	10	2,059	+30.376%
2026-07-29	4.2200	4.2700	4.0200	4.0200	-4.286%	54	2,062	+20.647%
2026-07-28	4.4400	4.4400	4.2000	4.2000	+15.068%	2	2,098	+15.476%
2026-07-27	3.6500	3.6500	3.6500	3.6500	-14.319%	5	2,098	+32.877%
2026-07-23	4.3200	4.3200	4.1800	4.2600	+40.594%	45	2,100	+13.850%
2026-07-10	3.0000	3.0300	3.0000	3.0300	-5.313%	2	2,127	+60.066%
2026-07-07	2.8000	3.2000	2.8000	3.2000	+13.074%	10	2,128	+51.563%
2026-07-06	2.8800	2.8900	2.7300	2.8300	-0.352%	11	2,128	+71.378%
2026-06-30	2.8500	2.8500	2.8400	2.8400	+1.068%	51	2,124	+70.775%
2026-06-29	2.6300	2.8600	2.6300	2.8100	-1.056%	12	2,075	+72.598%
2026-06-24	2.8400	2.8400	2.8400	2.8400	-3.729%	15	2,075	+70.775%
2026-06-23	2.7900	2.9500	2.7800	2.9500	+10.075%	12	2,090	+64.407%
2026-06-17	2.6800	2.6800	2.6800	2.6800	-1.107%	1	2,093	+80.970%
2026-06-16	2.5900	2.7200	2.5900	2.7100	-32.754%	6	2,093	+78.967%
2026-06-10	3.8500	4.0300	3.8500	4.0300	+14.164%	4	2,092	+20.347%
2026-06-09	3.8500	3.8500	3.5300	3.5300	+1.437%	25	2,095	+37.394%
2026-06-01	3.4800	3.4800	3.4800	3.4800	+11.897%	6	2,073	+39.368%
2026-05-29	3.2500	3.2500	3.1100	3.1100	-20.256%	6	2,077	+55.949%
2026-05-27	3.9000	3.9000	3.9000	3.9000	-27.374%	5	2,081	+24.359%
2026-05-18	5.3700	5.3700	5.3700	5.3700	+32.266%	1	2,086	-9.683%
2026-05-11	4.0700	4.0700	4.0600	4.0600	+12.778%	4	2,085	+19.458%
2026-05-07	3.6000	3.6000	3.6000	3.6000	-2.703%	5	2,081	+34.722%
2026-05-06	3.6300	3.7800	3.6000	3.7000	-17.778%	10	2,085	+31.081%
2026-05-05	4.7500	4.7500	4.5000	4.5000	+10.565%	11	2,086	+7.778%
2026-05-04	4.0700	4.0700	4.0700	4.0700	-7.289%	1	2,095	+19.165%
2026-05-01	4.3900	4.3900	4.3900	4.3900	-3.516%	4	2,096	+10.478%
2026-04-30	4.5500	4.5500	4.5500	4.5500	+5.568%	2	2,096	+6.593%
2026-04-29	4.2500	4.3100	4.2500	4.3100	+7.481%	60	2,094	+12.529%
2026-04-28	3.9500	4.2600	3.9500	4.0100	+2.558%	24	2,052	+20.948%
2026-04-27	3.9100	3.9100	3.9100	3.9100	+14.327%	2	2,055	+24.041%
2026-04-24	3.4200	3.4200	3.4200	3.4200	-3.933%	1	2,053	+41.813%
2026-04-23	3.7400	3.7400	3.5500	3.5600	+4.706%	530	2,054	+36.236%
2026-04-22	3.2300	3.4000	3.2300	3.4000	+13.712%	11	1,529	+42.647%
2026-04-21	2.9900	2.9900	2.9900	2.9900	-4.167%	1	1,519	+62.207%
2026-04-14	3.2000	3.2000	3.1200	3.1200	-13.812%	6	1,519	+55.449%
2026-04-08	3.5000	3.7000	3.5000	3.6200	-14.421%	13	1,515	+33.978%
2026-04-07	4.2300	4.2300	4.2300	4.2300	+12.800%	1	1,508	+14.657%
2026-04-02	3.7500	3.7500	3.7500	3.7500	+5.634%	2	1,509	+29.333%
2026-04-01	3.4000	3.5500	3.4000	3.5500	-22.826%	14	1,509	+36.620%
2026-03-31	4.6000	4.6000	4.6000	4.6000	-6.122%	1	1,509	+5.435%
2026-03-26	4.9000	4.9000	4.9000	4.9000	+12.644%	1	1,509	-1.020%
2026-03-25	4.3500	4.3500	4.3500	4.3500	+3.571%	2	1,509	+11.494%
2026-03-24	4.2000	4.2000	4.2000	4.2000	+10.526%	4	1,509	+15.476%
2026-03-23	3.8000	3.8000	3.8000	3.8000	+2.426%	2	1,508	+27.632%
2026-03-20	3.7700	3.8000	3.7100	3.7100	+3.056%	15	1,506	+30.728%
2026-03-19	3.6000	3.6000	3.6000	3.6000	-7.692%	200	1,491	+34.722%
2026-03-17	3.9000	3.9000	3.9000	3.9000	+12.069%	2	1,291	+24.359%
2026-03-16	3.4800	3.4800	3.4800	3.4800	+2.353%	10	1,291	+39.368%
2026-03-12	3.7500	3.7500	3.4000	3.4000	-4.225%	2	1,281	+42.647%
2026-03-11	3.5000	3.5500	3.5000	3.5500	+14.516%	13	1,280	+36.620%
2026-03-10	3.1000	3.1000	3.1000	3.1000	-25.301%	9	1,267	+56.452%
2026-03-09	4.1500	4.1500	4.1500	4.1500	+7.792%	1	1,258	+16.867%
2026-03-06	3.8500	3.8500	3.8500	3.8500	+2.667%	40	1,258	+25.974%
2026-03-05	3.7500	3.7500	3.7500	3.7500	+13.293%	11	1,218	+29.333%
2026-03-04	3.3100	3.3100	3.3100	3.3100	-11.733%	1	1,218	+46.526%
2026-03-02	2.9000	3.7500	2.9000	3.7500	+35.379%	8	1,218	+29.333%
2026-02-27	2.9500	2.9500	2.7700	2.7700	+0.362%	5	1,215	+75.090%
2026-02-25	2.7600	2.7600	2.7600	2.7600	-3.497%	5	1,211	+75.725%
2026-02-24	2.8600	2.8600	2.8600	2.8600	+9.579%	1	1,211	+69.580%
2026-02-23	2.6100	2.6100	2.6100	2.6100	-16.077%	1	1,210	+85.824%
2026-02-20	2.9800	3.1100	2.9800	3.1100	-7.164%	7	1,210	+55.949%
2026-02-17	3.2300	3.3500	3.2300	3.3500	+7.372%	45	1,215	+44.776%
2026-02-13	2.4500	3.2000	2.4500	3.1200	+43.779%	220	1,181	+55.449%
2026-02-12	2.2300	2.2600	2.1700	2.1700	-1.364%	53	1,181	+123.502%
2026-02-11	1.6500	2.2000	1.6500	2.2000	+15.789%	10	1,230	+120.455%
2026-02-10	2.2000	2.2000	1.8700	1.9000	-3.061%	19	1,220	+155.263%
2026-02-09	2.0300	2.0300	1.9600	1.9600	+5.946%	316	1,215	+147.449%
2026-02-06	1.8700	1.9000	1.7800	1.8500	-2.632%	70	955	+162.162%
2026-02-05	1.9000	1.9000	1.9000	1.9000	-4.040%	4	962	+155.263%
2026-02-04	1.7600	1.9800	1.7600	1.9800	+7.027%	26	966	+144.949%
2026-02-03	1.2000	1.8500	1.2000	1.8500	+117.647%	114	971	+162.162%
2026-01-30	0.9900	0.9900	0.8000	0.8500	-24.779%	52	912	+470.588%
2026-01-29	1.0000	1.1300	0.9000	1.1300	+31.395%	126	845	+329.204%
2026-01-28	0.7800	0.8700	0.7800	0.8600	+10.256%	22	720	+463.953%
2026-01-27	0.7500	0.7800	0.7500	0.7800	-8.235%	15	703	+521.795%
2026-01-23	0.7600	0.8700	0.7600	0.8500	+14.865%	28	687	+470.588%
2026-01-22	0.7000	0.7900	0.7000	0.7400	+15.625%	76	692	+555.405%
2026-01-21	0.7300	0.7300	0.6100	0.6400	-5.882%	288	650	+657.813%
2026-01-20	0.7400	0.7600	0.6800	0.6800	-2.857%	10	362	+613.235%
2026-01-16	0.7100	0.7700	0.6900	0.7000	0.000%	97	310	+592.857%
2026-01-15	0.8100	0.8100	0.6500	0.7000	0.000%	33	310	+592.857%
2026-01-14	0.6500	0.7000	0.6100	0.7000	+2.941%	72	277	+592.857%
2026-01-13	0.7600	0.7600	0.6800	0.6800	+25.926%	12	205	+613.235%
2026-01-12	0.6000	0.6000	0.5400	0.5400	+1.887%	60	194	+798.148%
2026-01-08	0.5500	0.5500	0.5300	0.5300	+10.417%	30	134	+815.094%
2026-01-07	0.5200	0.5400	0.4800	0.4800	-14.286%	36	122	+910.417%
2026-01-06	0.5600	0.5600	0.5600	0.5600	+9.804%	1	112	+766.071%
2026-01-05	0.5500	0.5500	0.5100	0.5100	-16.393%	15	97	+850.980%
2026-01-02	0.6100	0.6100	0.6100	0.6100	+15.094%	3	97	+695.082%
2025-12-31	0.5300	0.5300	0.5300	0.5300	-11.667%	10	84	+815.094%
2025-12-24	0.6000	0.6000	0.6000	0.6000	0.000%	3	81	+708.333%
2025-12-23	0.7200	0.7200	0.6000	0.6000	-6.250%	8	81	+708.333%
2025-12-22	0.7000	0.7000	0.6400	0.6400	-1.538%	10	76	+657.813%
2025-12-19	0.6500	0.6500	0.6500	0.6500	-45.833%	28	77	+646.154%
2025-12-18	1.2000	1.2000	1.2000	1.2000	+26.316%	20	49	+304.167%
2025-12-15	0.8700	0.9500	0.8300	0.9500	-9.524%	4	33	+410.526%
2025-12-11	0.9000	1.0500	0.9000	1.0500	+1.942%	12	17	+361.905%
2025-12-09	1.0300	1.0300	1.0300	1.0300	-3.738%	7	17	+370.874%
2025-11-21	1.0700	1.0700	1.0700	1.0700	+42.667%	3	13	+353.271%
2025-10-31	0.7600	0.7600	0.7500	0.7500	-1.316%	6	10	+546.667%
2025-10-30	0.6700	0.8200	0.6700	0.7600	0.000%	10	4	+538.158%