Dark

EPD20261218C37
EPD Dec 18 2026 37.00 Call (EPD261218C00037000)
option OPRA

EOD

Sep 4, 2026

2.66-14.194%(-0.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.6600	2.6600	2.6600	2.6600	-14.194%	2	1,810	0.000%
2026-09-03	3.0500	3.1000	3.0500	3.1000	+0.977%	2	1,810	-14.194%
2026-09-02	2.5600	3.0700	2.5600	3.0700	+8.481%	110	1,810	-13.355%
2026-08-28	2.8300	2.8300	2.8300	2.8300	-0.702%	10	1,900	-6.007%
2026-08-27	2.8500	2.8500	2.8500	2.8500	+4.015%	3	1,910	-6.667%
2026-08-26	2.7400	2.7400	2.7400	2.7400	+19.130%	7	1,907	-2.920%
2026-08-25	2.3000	2.3000	2.3000	2.3000	-4.959%	1	1,907	+15.652%
2026-08-20	2.4200	2.4200	2.4200	2.4200	+4.762%	3	1,908	+9.917%
2026-08-19	2.3100	2.3100	2.3100	2.3100	-16.304%	13	1,905	+15.152%
2026-08-18	2.7600	2.7600	2.7600	2.7600	+2.222%	7	1,918	-3.623%
2026-08-14	2.7000	2.7000	2.7000	2.7000	+26.168%	2	1,911	-1.481%
2026-08-12	2.1400	2.1400	2.1400	2.1400	-4.036%	1	1,910	+24.299%
2026-08-07	2.3700	2.3700	2.2300	2.2300	-0.889%	12	1,911	+19.283%
2026-08-06	2.2500	2.2500	2.2500	2.2500	+1.351%	50	1,912	+18.222%
2026-08-05	2.2200	2.2200	2.2200	2.2200	-11.200%	2	1,862	+19.820%
2026-08-04	2.1000	2.5000	2.1000	2.5000	+13.636%	9	1,860	+6.400%
2026-08-03	2.2000	2.2000	2.2000	2.2000	-4.348%	8	1,859	+20.909%
2026-07-31	2.2300	2.4100	2.0900	2.3000	+5.991%	46	1,859	+15.652%
2026-07-30	2.1700	2.1700	2.1700	2.1700	-18.727%	1	1,839	+22.581%
2026-07-29	2.9700	2.9700	2.4500	2.6700	+5.534%	762	1,840	-0.375%
2026-07-28	2.5800	2.8000	2.5300	2.5300	+6.751%	55	1,332	+5.138%
2026-07-27	2.3000	2.3700	2.2900	2.3700	+2.155%	22	1,387	+12.236%
2026-07-17	2.3200	2.3200	2.3200	2.3200	+4.977%	40	1,382	+14.655%
2026-07-16	2.2100	2.2100	2.2100	2.2100	-15.000%	4	1,342	+20.362%
2026-07-13	2.3500	2.6000	2.3500	2.6000	+20.930%	14	1,342	+2.308%
2026-07-10	2.1500	2.1500	2.1500	2.1500	-0.922%	1	1,351	+23.721%
2026-07-09	2.1700	2.1700	2.1700	2.1700	+26.163%	1	1,352	+22.581%
2026-07-07	1.7200	1.7200	1.7200	1.7200	-0.578%	2	1,352	+54.651%
2026-07-06	1.7300	1.7300	1.7300	1.7300	+1.765%	1	1,354	+53.757%
2026-07-02	1.7000	1.7000	1.7000	1.7000	+6.250%	18	1,351	+56.471%
2026-07-01	1.6000	1.6000	1.6000	1.6000	+6.667%	1	1,351	+66.250%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-14.286%	11	1,352	+77.333%
2026-06-24	1.7900	1.7900	1.7500	1.7500	-9.794%	15	1,341	+52.000%
2026-06-23	1.9400	1.9400	1.9400	1.9400	+26.797%	770	1,356	+37.113%
2026-06-16	1.6000	1.6000	1.5300	1.5300	-15.000%	15	2,022	+73.856%
2026-06-15	1.8000	1.8000	1.8000	1.8000	-35.943%	10	2,027	+47.778%
2026-05-27	2.8100	2.8100	2.8100	2.8100	-7.261%	5	2,037	-5.338%
2026-05-26	3.0300	3.0300	3.0300	3.0300	-18.108%	8	2,037	-12.211%
2026-05-22	3.7000	3.7000	3.7000	3.7000	0.000%	5	2,034	-28.108%
2026-05-21	3.7000	3.7000	3.7000	3.7000	-2.632%	2	2,034	-28.108%
2026-05-19	3.8500	3.8500	3.8000	3.8000	-5.237%	13	2,034	-30.000%
2026-05-18	3.7000	4.0100	3.7000	4.0100	+20.783%	8	2,043	-33.666%
2026-05-14	3.2000	3.3200	3.2000	3.3200	+43.723%	111	2,043	-19.880%
2026-05-11	2.3100	2.3100	2.3100	2.3100	-2.532%	8	1,954	+15.152%
2026-05-07	2.3700	2.3700	2.3700	2.3700	-2.869%	1	1,946	+12.236%
2026-05-06	2.4400	2.4400	2.4400	2.4400	-21.290%	17	1,946	+9.016%
2026-05-04	2.8400	3.1000	2.8400	3.1000	+2.310%	2	1,929	-14.194%
2026-04-30	3.1500	3.1500	3.0300	3.0300	+9.386%	11	1,930	-12.211%
2026-04-29	2.7700	2.7700	2.7700	2.7700	+28.837%	50	1,919	-3.971%
2026-04-28	2.1500	2.1500	2.1500	2.1500	-6.522%	1	1,869	+23.721%
2026-04-24	2.3000	2.3000	2.3000	2.3000	+28.492%	1	1,868	+15.652%
2026-04-20	1.7900	1.7900	1.7900	1.7900	+11.180%	10	1,869	+48.603%
2026-04-17	1.5500	1.6100	1.5000	1.6100	-28.444%	47	1,859	+65.217%
2026-04-16	2.2400	2.2500	2.2400	2.2500	+12.500%	37	1,862	+18.222%
2026-04-14	2.0000	2.0000	2.0000	2.0000	-3.382%	1	1,882	+33.000%
2026-04-13	2.2000	2.2000	2.0700	2.0700	-13.389%	2	1,882	+28.502%
2026-04-08	2.4000	2.4000	2.3900	2.3900	-19.257%	31	1,882	+11.297%
2026-04-07	2.8000	2.9600	2.8000	2.9600	+23.333%	36	1,853	-10.135%
2026-04-02	2.4000	2.4000	2.4000	2.4000	+9.091%	13	1,836	+10.833%
2026-04-01	2.1500	2.3000	2.1400	2.2000	-32.308%	142	1,836	+20.909%
2026-03-31	3.2500	3.2500	3.2500	3.2500	-14.474%	2	1,720	-18.154%
2026-03-30	3.8000	3.8000	3.8000	3.8000	-1.042%	70	1,720	-30.000%
2026-03-27	3.6400	3.9000	3.6400	3.8400	-0.518%	20	1,781	-30.729%
2026-03-26	3.4200	3.8600	3.4200	3.8600	+13.529%	11	1,800	-31.088%
2026-03-25	3.1300	3.4000	3.1300	3.4000	+29.278%	9	1,809	-21.765%
2026-03-24	3.0000	3.0000	2.6300	2.6300	-6.071%	2	1,818	+1.141%
2026-03-23	2.8000	2.8000	2.8000	2.8000	+7.692%	10	1,818	-5.000%
2026-03-20	2.6600	2.6600	2.6000	2.6000	+8.333%	15	1,808	+2.308%
2026-03-19	2.4000	2.4000	2.4000	2.4000	+0.418%	10	1,817	+10.833%
2026-03-18	2.5800	2.5800	2.3900	2.3900	-6.275%	17	1,797	+11.297%
2026-03-17	2.7600	2.7600	2.5500	2.5500	+5.809%	798	1,782	+4.314%
2026-03-16	2.4500	2.4500	2.4100	2.4100	+4.783%	3	1,005	+10.373%
2026-03-13	2.3700	2.3700	2.3000	2.3000	+10.577%	116	1,002	+15.652%
2026-03-12	2.0800	2.0800	2.0800	2.0800	-15.102%	16	1,116	+27.885%
2026-03-11	2.4500	2.4500	2.4500	2.4500	+8.889%	1	1,100	+8.571%
2026-03-10	2.1500	2.2500	2.1500	2.2500	-11.765%	4	1,099	+18.222%
2026-03-09	2.8200	2.8200	2.5500	2.5500	-4.494%	82	1,101	+4.314%
2026-03-06	2.6600	2.6700	2.6300	2.6700	+4.297%	11	1,070	-0.375%
2026-03-05	2.5800	2.5800	2.5600	2.5600	+4.918%	5	1,075	+3.906%
2026-03-04	2.3100	2.4400	2.3100	2.4400	-2.400%	15	1,080	+9.016%
2026-03-03	2.4500	2.5000	2.4500	2.5000	+8.696%	8	1,065	+6.400%
2026-03-02	2.3000	2.3300	2.3000	2.3000	+13.861%	18	1,057	+15.652%
2026-02-27	2.0200	2.0200	2.0200	2.0200	+3.590%	3	1,040	+31.683%
2026-02-24	1.8700	1.9500	1.8700	1.9500	-4.878%	15	1,040	+36.410%
2026-02-23	2.1300	2.1300	1.8500	2.0500	-2.381%	42	1,025	+29.756%
2026-02-20	2.0500	2.1000	2.0500	2.1000	+2.439%	10	1,004	+26.667%
2026-02-19	2.0600	2.1800	2.0500	2.0500	-1.914%	3	990	+29.756%
2026-02-18	2.1400	2.1400	2.0900	2.0900	-11.814%	2	988	+27.273%
2026-02-17	2.3000	2.4000	2.3000	2.3700	+10.748%	70	986	+12.236%
2026-02-13	1.5600	2.1900	1.5600	2.1400	+69.841%	70	967	+24.299%
2026-02-12	1.2600	1.2600	1.2600	1.2600	+7.692%	10	967	+111.111%
2026-02-11	1.3800	1.3800	0.7500	1.1700	+15.842%	5	957	+127.350%
2026-02-10	1.0000	1.0500	0.9200	1.0100	-6.481%	115	942	+163.366%
2026-02-09	1.0800	1.0800	1.0800	1.0800	+6.931%	70	827	+146.296%
2026-02-06	1.0500	1.0700	0.9600	1.0100	-8.182%	81	757	+163.366%
2026-02-05	1.1500	1.1500	1.0600	1.1000	-1.786%	14	676	+141.818%
2026-02-04	1.0300	1.1200	0.8700	1.1200	+15.464%	125	682	+137.500%
2026-02-03	0.9000	1.0000	0.8500	0.9700	+142.500%	104	587	+174.227%
2026-02-02	0.4000	0.4000	0.4000	0.4000	-4.762%	115	501	+565.000%
2026-01-30	0.4200	0.4200	0.4200	0.4200	-27.586%	1	466	+533.333%
2026-01-29	0.4700	0.5800	0.4700	0.5800	+56.757%	31	466	+358.621%
2026-01-28	0.3700	0.3700	0.3700	0.3700	+15.625%	14	437	+618.919%
2026-01-27	0.3500	0.3500	0.3200	0.3200	-11.111%	17	433	+731.250%
2026-01-23	0.3800	0.3800	0.3600	0.3600	-5.263%	140	416	+638.889%
2026-01-22	0.2600	0.3800	0.2600	0.3800	+35.714%	20	276	+600.000%
2026-01-21	0.3400	0.3400	0.2800	0.2800	-22.222%	25	257	+850.000%
2026-01-20	0.3500	0.3700	0.3500	0.3600	0.000%	183	232	+638.889%
2026-01-16	0.3200	0.3900	0.3200	0.3600	+50.000%	90	34	+638.889%
2026-01-15	0.2400	0.2400	0.2400	0.2400	-14.286%	1	34	+1,008.333%
2026-01-14	0.2200	0.2800	0.2200	0.2800	-15.152%	6	33	+850.000%
2026-01-13	0.3300	0.3300	0.3300	0.3300	-2.941%	5	27	+706.061%
2025-12-22	0.3400	0.3400	0.3400	0.3400	-47.692%	1	21	+682.353%
2025-12-04	0.5800	0.6500	0.5800	0.6500	+18.182%	10	21	+309.231%
2025-12-02	1.0800	1.0800	0.5500	0.5500	0.000%	11	11	+383.636%