Dark

EPD20261218C40
EPD Dec 18 2026 40.00 Call (EPD261218C00040000)
option OPRA

EOD

Jul 20, 2026

1.24+16.981%(+0.18)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.0300	1.2700	1.0300	1.2400	+16.981%	68	1,821	0.000%
2026-07-17	1.0400	1.1000	1.0400	1.0600	+6.000%	52	1,802	+16.981%
2026-07-16	0.9000	1.0000	0.9000	1.0000	+11.111%	17	1,750	+24.000%
2026-07-14	0.9000	0.9000	0.9000	0.9000	-18.919%	3	1,733	+37.778%
2026-07-13	1.0100	1.2000	1.0100	1.1100	+48.000%	100	1,733	+11.712%
2026-07-10	0.8900	0.8900	0.7500	0.7500	-6.250%	5	1,633	+65.333%
2026-07-09	0.8000	0.8000	0.8000	0.8000	-13.043%	1	1,632	+55.000%
2026-07-08	0.9500	0.9500	0.9200	0.9200	+19.481%	52	1,631	+34.783%
2026-07-07	0.7500	0.7700	0.7500	0.7700	+18.462%	52	1,584	+61.039%
2026-07-06	0.7000	0.7700	0.6500	0.6500	-1.515%	27	1,547	+90.769%
2026-07-02	0.7000	0.7000	0.6600	0.6600	-1.493%	66	1,560	+87.879%
2026-07-01	0.6500	0.7300	0.6500	0.6700	-4.286%	29	1,560	+85.075%
2026-06-30	0.8800	0.8800	0.7000	0.7000	-2.778%	19	1,575	+77.143%
2026-06-29	0.8000	0.8000	0.7000	0.7200	+16.129%	81	1,558	+72.222%
2026-06-26	0.8000	0.8000	0.6200	0.6200	-22.500%	11	1,489	+100.000%
2026-06-25	0.8000	0.8000	0.8000	0.8000	+21.212%	10	1,488	+55.000%
2026-06-24	0.7100	0.7300	0.6600	0.6600	-26.667%	33	1,478	+87.879%
2026-06-23	0.7300	0.9000	0.7300	0.9000	+28.571%	88	1,505	+37.778%
2026-06-22	0.7100	0.8000	0.6800	0.7000	-6.667%	12	1,429	+77.143%
2026-06-17	0.7500	0.8000	0.7300	0.7500	+8.696%	16	1,407	+65.333%
2026-06-16	0.7100	0.7300	0.6700	0.6900	-48.889%	11	1,407	+79.710%
2026-06-11	1.3500	1.3500	1.3500	1.3500	+8.871%	15	1,402	-8.148%
2026-06-09	1.2600	1.2600	1.2400	1.2400	-8.148%	12	1,387	0.000%
2026-06-08	1.3500	1.3500	1.3500	1.3500	-1.460%	3	1,379	-8.148%
2026-06-05	1.3700	1.3700	1.3700	1.3700	-2.143%	1	1,382	-9.489%
2026-06-03	1.5600	1.5600	1.4000	1.4000	+12.903%	9	1,381	-11.429%
2026-06-02	1.1700	1.2400	1.1700	1.2400	+24.000%	14	1,378	0.000%
2026-06-01	1.0200	1.0200	1.0000	1.0000	+20.482%	25	1,378	+24.000%
2026-05-29	0.9500	0.9500	0.8300	0.8300	-21.698%	32	1,353	+49.398%
2026-05-28	1.2200	1.2200	1.0400	1.0600	-18.462%	59	1,343	+16.981%
2026-05-27	1.3000	1.3000	1.3000	1.3000	-12.752%	6	1,360	-4.615%
2026-05-26	1.6000	1.6000	1.4900	1.4900	-26.961%	32	1,354	-16.779%
2026-05-21	2.0600	2.0600	2.0400	2.0400	0.000%	29	1,386	-39.216%
2026-05-20	2.2200	2.2200	2.0300	2.0400	-7.273%	30	1,361	-39.216%
2026-05-19	2.1200	2.3500	2.1100	2.2000	+4.265%	83	1,354	-43.636%
2026-05-18	1.8200	2.1100	1.8200	2.1100	+17.222%	76	1,354	-41.232%
2026-05-14	1.6500	1.8000	1.6500	1.8000	+34.328%	32	1,354	-31.111%
2026-05-13	1.4100	1.4100	1.2900	1.3400	+3.077%	30	1,283	-7.463%
2026-05-12	1.3000	1.3000	1.3000	1.3000	+8.333%	10	1,283	-4.615%
2026-05-11	1.2000	1.2000	1.2000	1.2000	+18.812%	1	1,283	+3.333%
2026-05-08	1.1800	1.1800	1.0100	1.0100	-16.529%	25	1,282	+22.772%
2026-05-07	1.2100	1.2100	1.2100	1.2100	+4.310%	5	1,262	+2.479%
2026-05-06	1.1500	1.2100	1.1400	1.1600	-25.161%	12	1,257	+6.897%
2026-05-05	1.6200	1.6200	1.5500	1.5500	+13.971%	21	1,255	-20.000%
2026-05-04	1.6000	1.6000	1.3600	1.3600	+0.741%	14	1,234	-8.824%
2026-05-01	1.4400	1.4400	1.3500	1.3500	-17.683%	40	1,180	-8.148%
2026-04-30	1.5400	1.7200	1.5400	1.6400	+14.685%	43	1,180	-24.390%
2026-04-29	1.3500	1.5000	1.3500	1.4300	+8.333%	16	1,140	-13.287%
2026-04-28	1.0000	1.3200	1.0000	1.3200	-2.222%	7	1,129	-6.061%
2026-04-27	1.3300	1.3500	1.2500	1.3500	+27.358%	53	1,122	-8.148%
2026-04-23	1.2000	1.2000	1.0600	1.0600	-2.752%	7	1,073	+16.981%
2026-04-22	0.9800	1.0900	0.9800	1.0900	+36.250%	76	1,032	+13.761%
2026-04-20	0.7800	0.8000	0.7800	0.8000	+25.000%	7	958	+55.000%
2026-04-17	0.8500	0.8500	0.6200	0.6400	-36.634%	14	955	+93.750%
2026-04-16	1.0000	1.0600	1.0000	1.0100	+1.000%	27	966	+22.772%
2026-04-15	1.0200	1.0200	1.0000	1.0000	+5.263%	14	939	+24.000%
2026-04-14	1.0300	1.0300	0.9400	0.9500	-18.103%	17	925	+30.526%
2026-04-13	1.1600	1.1600	1.1600	1.1600	+0.870%	51	936	+6.897%
2026-04-10	1.1100	1.1600	1.0600	1.1500	0.000%	42	987	+7.826%
2026-04-08	1.1800	1.1800	1.1500	1.1500	-27.673%	3	1,002	+7.826%
2026-04-07	1.5900	1.5900	1.5900	1.5900	+27.200%	3	999	-22.013%
2026-04-06	1.2500	1.2500	1.2500	1.2500	-3.846%	3	999	-0.800%
2026-04-02	1.4300	1.4300	0.8700	1.3000	+30.000%	15	994	-4.615%
2026-04-01	1.0300	1.0300	1.0000	1.0000	-20.000%	12	994	+24.000%
2026-03-31	1.8800	1.8800	1.2500	1.2500	-37.500%	23	1,006	-0.800%
2026-03-30	2.1000	2.1000	2.0000	2.0000	-6.977%	18	1,009	-38.000%
2026-03-27	2.1000	2.2300	2.1000	2.1500	+12.565%	45	999	-42.326%
2026-03-26	1.8800	2.0500	1.8800	1.9100	+3.243%	90	964	-35.079%
2026-03-25	1.4500	1.8500	1.4500	1.8500	+8.187%	30	963	-32.973%
2026-03-24	1.6600	1.8500	1.6600	1.7100	+11.039%	24	937	-27.485%
2026-03-23	1.4500	1.5400	1.3700	1.5400	+13.235%	56	915	-19.481%
2026-03-20	1.3700	1.3700	1.3600	1.3600	+8.800%	6	865	-8.824%
2026-03-19	1.1500	1.2500	1.1500	1.2500	+4.167%	10	859	-0.800%
2026-03-18	1.2900	1.2900	1.2000	1.2000	-5.512%	65	849	+3.333%
2026-03-16	1.3500	1.3500	1.1600	1.2700	+19.811%	55	784	-2.362%
2026-03-13	1.0600	1.0600	1.0600	1.0600	-2.752%	7	753	+16.981%
2026-03-10	1.1600	1.1600	1.0900	1.0900	-8.403%	2	746	+13.761%
2026-03-09	1.6600	1.7200	1.1900	1.1900	-22.222%	180	746	+4.202%
2026-03-06	1.3500	1.5700	1.3500	1.5300	+13.333%	104	539	-18.954%
2026-03-05	1.4500	1.4700	1.3500	1.3500	+0.746%	23	435	-8.148%
2026-03-04	1.4000	1.4000	1.2500	1.3400	-0.741%	17	432	-7.463%
2026-03-03	1.3500	1.4000	1.3500	1.3500	+10.656%	21	416	-8.148%
2026-03-02	1.0900	1.2200	1.0900	1.2200	+32.609%	31	405	+1.639%
2026-02-27	0.9200	0.9200	0.9200	0.9200	-17.117%	4	374	+34.783%
2026-02-23	1.1500	1.1500	1.0500	1.1100	+8.824%	23	370	+11.712%
2026-02-19	0.9400	1.0900	0.9400	1.0200	-12.821%	16	353	+21.569%
2026-02-18	1.2700	1.2700	1.1000	1.1700	-7.874%	19	339	+5.983%
2026-02-17	1.2600	1.4000	1.2000	1.2700	-5.926%	30	343	-2.362%
2026-02-13	0.5800	1.3500	0.5800	1.3500	+164.706%	78	284	-8.148%
2026-02-12	0.5100	0.5100	0.5000	0.5100	+8.511%	23	284	+143.137%
2026-02-11	0.5000	0.5000	0.4700	0.4700	+17.500%	21	259	+163.830%
2026-02-10	0.4000	0.4000	0.4000	0.4000	+17.647%	2	238	+210.000%
2026-02-09	0.3400	0.3400	0.3400	0.3400	-15.000%	64	237	+264.706%
2026-02-04	0.3500	0.4000	0.3200	0.4000	+17.647%	30	173	+210.000%
2026-02-03	0.3000	0.3500	0.3000	0.3400	+183.333%	67	145	+264.706%
2026-01-30	0.1200	0.1200	0.1200	0.1200	-36.842%	1	88	+933.333%
2026-01-29	0.1500	0.1900	0.1500	0.1900	+90.000%	30	88	+552.632%
2026-01-26	0.1000	0.1000	0.1000	0.1000	-9.091%	1	50	+1,140.000%
2026-01-23	0.1100	0.1100	0.1100	0.1100	-26.667%	42	48	+1,027.273%
2026-01-13	0.1100	0.1500	0.1100	0.1500	+15.385%	2	6	+726.667%
2025-11-25	0.1300	0.1300	0.1300	0.1300	0.000%	4	4	+853.846%