Dark

EPD20261218C39
EPD Dec 18 2026 39.00 Call (EPD261218C00039000)
option OPRA

EOD

Sep 4, 2026

1.45-12.121%(-0.20)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.3500	1.4500	1.3500	1.4500	-12.121%	26	1,541	0.000%
2026-09-02	1.7000	1.7000	1.6500	1.6500	0.000%	128	1,541	-12.121%
2026-09-01	1.6400	1.7700	1.6000	1.6500	+11.486%	21	1,429	-12.121%
2026-08-31	1.4800	1.4800	1.4000	1.4800	-4.516%	12	1,432	-2.027%
2026-08-28	1.7400	1.7400	1.5500	1.5500	+3.333%	4	1,422	-6.452%
2026-08-27	1.7000	1.7000	1.5000	1.5000	-2.597%	24	1,420	-3.333%
2026-08-26	1.3300	1.5400	1.3300	1.5400	+32.759%	6	1,420	-5.844%
2026-08-25	1.1700	1.1700	1.1100	1.1600	+5.455%	13	1,414	+25.000%
2026-08-21	1.2900	1.2900	0.9600	1.1000	-12.698%	9	1,402	+31.818%
2026-08-20	1.2600	1.2600	1.2600	1.2600	+2.439%	60	1,398	+15.079%
2026-08-19	1.2300	1.2300	1.2300	1.2300	-18.000%	1	1,338	+17.886%
2026-08-18	1.4900	1.5300	1.4900	1.5000	+18.110%	12	1,337	-3.333%
2026-08-17	1.6300	1.6300	1.2100	1.2700	-15.894%	1,423	1,337	+14.173%
2026-08-14	1.4500	1.5100	1.4500	1.5100	+25.833%	85	1,261	-3.974%
2026-08-13	1.1000	1.2000	1.1000	1.2000	+9.091%	35	1,196	+20.833%
2026-08-11	1.1000	1.1000	1.1000	1.1000	-9.836%	1	1,161	+31.818%
2026-08-10	1.2600	1.2600	1.2200	1.2200	0.000%	2	1,161	+18.852%
2026-08-07	1.2200	1.2200	1.2200	1.2200	-6.870%	1	1,161	+18.852%
2026-08-06	1.3100	1.3100	1.3100	1.3100	+19.091%	2	1,160	+10.687%
2026-08-05	1.0800	1.1000	1.0800	1.1000	-21.986%	32	1,162	+31.818%
2026-07-31	1.1900	1.4100	1.1500	1.4100	+12.800%	39	1,132	+2.837%
2026-07-30	1.8000	1.8000	1.2100	1.2500	-19.355%	98	1,123	+16.000%
2026-07-29	1.6900	1.7000	1.5400	1.5500	-10.920%	37	1,037	-6.452%
2026-07-28	1.3500	1.7800	1.3500	1.7400	+33.846%	18	1,044	-16.667%
2026-07-27	1.9200	1.9200	1.3000	1.3000	-17.722%	4	1,026	+11.538%
2026-07-24	1.5900	1.6800	1.5100	1.5800	+6.757%	8	1,026	-8.228%
2026-07-23	1.4800	1.4800	1.4800	1.4800	-10.303%	10	1,030	-2.027%
2026-07-22	1.6500	1.6500	1.6500	1.6500	+0.610%	10	1,020	-12.121%
2026-07-20	1.3900	1.6400	1.3900	1.6400	+13.889%	37	1,030	-11.585%
2026-07-17	1.3600	1.5400	1.3600	1.4400	+6.667%	34	993	+0.694%
2026-07-16	1.3000	1.3500	1.2500	1.3500	+0.746%	20	962	+7.407%
2026-07-14	1.2700	1.3400	1.2700	1.3400	-10.067%	8	943	+8.209%
2026-07-13	1.4200	1.5200	1.4000	1.4900	+10.370%	27	935	-2.685%
2026-07-08	1.3200	1.3500	1.3200	1.3500	+1.504%	6	910	+7.407%
2026-07-07	1.0200	1.3300	1.0200	1.3300	+49.438%	2	904	+9.023%
2026-07-02	0.9500	0.9500	0.8900	0.8900	-6.316%	166	827	+62.921%
2026-07-01	0.8700	0.9500	0.8700	0.9500	-3.061%	4	827	+52.632%
2026-06-30	1.0200	1.0200	0.9800	0.9800	+6.522%	7	823	+47.959%
2026-06-29	0.9500	1.0000	0.8500	0.9200	0.000%	71	816	+57.609%
2026-06-26	0.9600	0.9600	0.8900	0.9200	-8.000%	24	745	+57.609%
2026-06-25	0.8200	1.0000	0.8200	1.0000	+5.263%	22	731	+45.000%
2026-06-24	0.9500	0.9500	0.9500	0.9500	0.000%	2	709	+52.632%
2026-06-23	0.9500	0.9500	0.9500	0.9500	0.000%	30	709	+52.632%
2026-06-22	0.9000	1.0000	0.9000	0.9500	-13.636%	93	669	+52.632%
2026-06-18	0.9500	1.1000	0.9500	1.1000	+54.930%	21	555	+31.818%
2026-06-16	0.7100	0.7100	0.7100	0.7100	-31.068%	1	555	+104.225%
2026-06-15	1.2300	1.2300	1.0300	1.0300	-28.966%	33	554	+40.777%
2026-06-12	1.4400	1.4500	1.4400	1.4500	-18.994%	3	559	0.000%
2026-06-11	1.7300	1.7900	1.7300	1.7900	+3.468%	15	559	-18.994%
2026-06-10	1.7300	1.7300	1.7300	1.7300	-8.947%	3	544	-16.185%
2026-06-04	1.9000	1.9000	1.9000	1.9000	+5.556%	1	544	-23.684%
2026-06-03	1.7500	1.8000	1.7500	1.8000	+21.622%	2	544	-19.444%
2026-06-02	1.5000	1.6800	1.4800	1.4800	+2.069%	16	544	-2.027%
2026-06-01	1.4500	1.4500	1.4500	1.4500	+26.087%	7	531	0.000%
2026-05-29	1.2500	1.2500	1.0700	1.1500	-19.580%	29	524	+26.087%
2026-05-28	1.5000	1.5000	1.4300	1.4300	-8.917%	15	518	+1.399%
2026-05-27	1.5800	1.8000	1.5700	1.5700	-17.368%	3	505	-7.643%
2026-05-26	1.9000	1.9000	1.9000	1.9000	-28.302%	1	503	-23.684%
2026-05-20	2.7000	2.7000	2.6500	2.6500	-3.636%	3	503	-45.283%
2026-05-19	2.5500	2.7500	2.5500	2.7500	+15.546%	13	505	-47.273%
2026-05-15	2.5300	2.5300	2.3800	2.3800	+36.000%	21	505	-39.076%
2026-05-13	1.8300	1.8300	1.7500	1.7500	+3.550%	21	523	-17.143%
2026-05-11	1.5200	1.6900	1.5200	1.6900	+19.858%	20	542	-14.201%
2026-05-08	1.4500	1.4500	1.4100	1.4100	+1.439%	20	522	+2.837%
2026-05-07	1.3900	1.3900	1.3900	1.3900	-8.553%	30	502	+4.317%
2026-05-06	1.6000	1.6000	1.5100	1.5200	-7.879%	42	502	-4.605%
2026-05-01	2.0300	2.0300	1.6500	1.6500	-15.816%	5	476	-12.121%
2026-04-30	1.9200	2.0500	1.9200	1.9600	-2.488%	48	476	-26.020%
2026-04-29	1.8200	2.0100	1.8200	2.0100	+14.857%	3	438	-27.861%
2026-04-28	1.6900	1.8300	1.6900	1.7500	+11.465%	125	438	-17.143%
2026-04-23	1.5700	1.5700	1.5700	1.5700	+20.769%	2	333	-7.643%
2026-04-22	1.3000	1.3000	1.3000	1.3000	+3.175%	2	335	+11.538%
2026-04-21	1.1500	1.2600	1.1500	1.2600	+32.632%	100	333	+15.079%
2026-04-17	0.9600	0.9600	0.9500	0.9500	-21.488%	45	242	+52.632%
2026-04-15	1.3000	1.3000	1.2100	1.2100	0.000%	30	287	+19.835%
2026-04-14	1.2400	1.2400	1.2000	1.2100	-19.333%	88	257	+19.835%
2026-04-10	1.5000	1.5000	1.5000	1.5000	+11.111%	20	170	-3.333%
2026-04-08	1.3500	1.3500	1.3500	1.3500	-22.414%	1	184	+7.407%
2026-04-01	1.7500	1.7500	1.7400	1.7400	-32.031%	45	184	-16.667%
2026-03-27	2.5600	2.5600	2.5600	2.5600	+8.475%	50	139	-43.359%
2026-03-26	2.2800	2.6000	2.2800	2.3600	-0.422%	66	108	-38.559%
2026-03-25	1.7500	2.3700	1.7500	2.3700	+13.397%	80	93	-38.819%
2026-03-24	2.0700	2.0900	2.0700	2.0900	+39.333%	3	24	-30.622%
2026-03-19	1.5000	1.5000	1.5000	1.5000	0.000%	21	21	-3.333%