Dark

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

EOD

Sep 4, 2026

0.9000-21.739%(-0.2500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.0600	1.1000	0.9000	0.9000	-21.739%	10	2,742	0.000%
2026-09-03	1.2400	1.2400	1.1400	1.1500	+1.770%	327	2,742	-21.739%
2026-09-02	1.1500	1.1500	1.1300	1.1300	-2.586%	55	2,421	-20.354%
2026-09-01	1.0600	1.1600	1.0600	1.1600	+23.404%	9	2,369	-22.414%
2026-08-31	1.0800	1.0800	0.9400	0.9400	-6.000%	3	2,376	-4.255%
2026-08-28	1.1300	1.1300	1.0000	1.0000	-11.504%	9	2,374	-10.000%
2026-08-27	1.0800	1.1500	1.0800	1.1300	+2.727%	51	2,366	-20.354%
2026-08-26	1.0000	1.1000	1.0000	1.1000	+22.222%	22	2,320	-18.182%
2026-08-25	0.8500	0.9000	0.8200	0.9000	+4.651%	23	2,318	0.000%
2026-08-24	0.7600	1.0300	0.7600	0.8600	+10.256%	8	2,296	+4.651%
2026-08-21	1.0400	1.0400	0.7700	0.7800	-15.217%	41	2,289	+15.385%
2026-08-20	0.8800	1.1000	0.8800	0.9200	+16.456%	40	2,303	-2.174%
2026-08-19	0.9600	0.9900	0.7900	0.7900	-25.472%	49	2,324	+13.924%
2026-08-18	1.0600	1.0600	0.9600	1.0600	+6.000%	71	2,320	-15.094%
2026-08-17	0.9000	1.0000	0.8200	1.0000	0.000%	44	2,249	-10.000%
2026-08-14	0.8800	1.0000	0.8800	1.0000	+38.889%	22	2,208	-10.000%
2026-08-13	0.8500	0.8500	0.7200	0.7200	-10.000%	67	2,188	+25.000%
2026-08-12	0.8000	0.8000	0.7900	0.8000	0.000%	6	2,124	+12.500%
2026-08-11	0.9100	0.9100	0.8000	0.8000	-10.112%	13	2,130	+12.500%
2026-08-10	0.8700	0.9400	0.8400	0.8900	+11.250%	34	2,130	+1.124%
2026-08-07	0.9400	0.9800	0.8000	0.8000	-20.000%	75	2,150	+12.500%
2026-08-06	1.0000	1.0000	1.0000	1.0000	+19.048%	15	2,095	-10.000%
2026-08-05	0.8700	0.8700	0.8400	0.8400	-19.231%	11	2,080	+7.143%
2026-08-04	1.1700	1.1700	1.0400	1.0400	+18.182%	9	2,090	-13.462%
2026-08-03	1.0000	1.0000	0.8800	0.8800	-12.000%	21	2,091	+2.273%
2026-07-31	0.9800	1.0000	0.9100	1.0000	+19.048%	47	2,076	-10.000%
2026-07-30	1.1200	1.1500	0.8400	0.8400	-23.636%	54	2,030	+7.143%
2026-07-29	1.3200	1.3200	1.1000	1.1000	0.000%	38	1,985	-18.182%
2026-07-28	0.9600	1.3200	0.9600	1.1000	+18.280%	46	1,971	-18.182%
2026-07-27	1.5000	1.5000	0.9300	0.9300	-23.140%	6	1,945	-3.226%
2026-07-23	1.2100	1.2100	1.2100	1.2100	-2.419%	1	1,939	-25.620%
2026-07-22	1.2400	1.3400	1.1200	1.2400	+24.000%	107	1,938	-27.419%
2026-07-21	1.1500	1.1500	1.0000	1.0000	-19.355%	35	1,835	-10.000%
2026-07-20	1.0300	1.2700	1.0300	1.2400	+16.981%	68	1,821	-27.419%
2026-07-17	1.0400	1.1000	1.0400	1.0600	+6.000%	52	1,802	-15.094%
2026-07-16	0.9000	1.0000	0.9000	1.0000	+11.111%	17	1,750	-10.000%
2026-07-14	0.9000	0.9000	0.9000	0.9000	-18.919%	3	1,733	0.000%
2026-07-13	1.0100	1.2000	1.0100	1.1100	+48.000%	100	1,733	-18.919%
2026-07-10	0.8900	0.8900	0.7500	0.7500	-6.250%	5	1,633	+20.000%
2026-07-09	0.8000	0.8000	0.8000	0.8000	-13.043%	1	1,632	+12.500%
2026-07-08	0.9500	0.9500	0.9200	0.9200	+19.481%	52	1,631	-2.174%
2026-07-07	0.7500	0.7700	0.7500	0.7700	+18.462%	52	1,584	+16.883%
2026-07-06	0.7000	0.7700	0.6500	0.6500	-1.515%	27	1,547	+38.462%
2026-07-02	0.7000	0.7000	0.6600	0.6600	-1.493%	66	1,560	+36.364%
2026-07-01	0.6500	0.7300	0.6500	0.6700	-4.286%	29	1,560	+34.328%
2026-06-30	0.8800	0.8800	0.7000	0.7000	-2.778%	19	1,575	+28.571%
2026-06-29	0.8000	0.8000	0.7000	0.7200	+16.129%	81	1,558	+25.000%
2026-06-26	0.8000	0.8000	0.6200	0.6200	-22.500%	11	1,489	+45.161%
2026-06-25	0.8000	0.8000	0.8000	0.8000	+21.212%	10	1,488	+12.500%
2026-06-24	0.7100	0.7300	0.6600	0.6600	-26.667%	33	1,478	+36.364%
2026-06-23	0.7300	0.9000	0.7300	0.9000	+28.571%	88	1,505	0.000%
2026-06-22	0.7100	0.8000	0.6800	0.7000	-6.667%	12	1,429	+28.571%
2026-06-17	0.7500	0.8000	0.7300	0.7500	+8.696%	16	1,407	+20.000%
2026-06-16	0.7100	0.7300	0.6700	0.6900	-48.889%	11	1,407	+30.435%
2026-06-11	1.3500	1.3500	1.3500	1.3500	+8.871%	15	1,402	-33.333%
2026-06-09	1.2600	1.2600	1.2400	1.2400	-8.148%	12	1,387	-27.419%
2026-06-08	1.3500	1.3500	1.3500	1.3500	-1.460%	3	1,379	-33.333%
2026-06-05	1.3700	1.3700	1.3700	1.3700	-2.143%	1	1,382	-34.307%
2026-06-03	1.5600	1.5600	1.4000	1.4000	+12.903%	9	1,381	-35.714%
2026-06-02	1.1700	1.2400	1.1700	1.2400	+24.000%	14	1,378	-27.419%
2026-06-01	1.0200	1.0200	1.0000	1.0000	+20.482%	25	1,378	-10.000%
2026-05-29	0.9500	0.9500	0.8300	0.8300	-21.698%	32	1,353	+8.434%
2026-05-28	1.2200	1.2200	1.0400	1.0600	-18.462%	59	1,343	-15.094%
2026-05-27	1.3000	1.3000	1.3000	1.3000	-12.752%	6	1,360	-30.769%
2026-05-26	1.6000	1.6000	1.4900	1.4900	-26.961%	32	1,354	-39.597%
2026-05-21	2.0600	2.0600	2.0400	2.0400	0.000%	29	1,386	-55.882%
2026-05-20	2.2200	2.2200	2.0300	2.0400	-7.273%	30	1,361	-55.882%
2026-05-19	2.1200	2.3500	2.1100	2.2000	+4.265%	83	1,354	-59.091%
2026-05-18	1.8200	2.1100	1.8200	2.1100	+17.222%	76	1,354	-57.346%
2026-05-14	1.6500	1.8000	1.6500	1.8000	+34.328%	32	1,354	-50.000%
2026-05-13	1.4100	1.4100	1.2900	1.3400	+3.077%	30	1,283	-32.836%
2026-05-12	1.3000	1.3000	1.3000	1.3000	+8.333%	10	1,283	-30.769%
2026-05-11	1.2000	1.2000	1.2000	1.2000	+18.812%	1	1,283	-25.000%
2026-05-08	1.1800	1.1800	1.0100	1.0100	-16.529%	25	1,282	-10.891%
2026-05-07	1.2100	1.2100	1.2100	1.2100	+4.310%	5	1,262	-25.620%
2026-05-06	1.1500	1.2100	1.1400	1.1600	-25.161%	12	1,257	-22.414%
2026-05-05	1.6200	1.6200	1.5500	1.5500	+13.971%	21	1,255	-41.935%
2026-05-04	1.6000	1.6000	1.3600	1.3600	+0.741%	14	1,234	-33.824%
2026-05-01	1.4400	1.4400	1.3500	1.3500	-17.683%	40	1,180	-33.333%
2026-04-30	1.5400	1.7200	1.5400	1.6400	+14.685%	43	1,180	-45.122%
2026-04-29	1.3500	1.5000	1.3500	1.4300	+8.333%	16	1,140	-37.063%
2026-04-28	1.0000	1.3200	1.0000	1.3200	-2.222%	7	1,129	-31.818%
2026-04-27	1.3300	1.3500	1.2500	1.3500	+27.358%	53	1,122	-33.333%
2026-04-23	1.2000	1.2000	1.0600	1.0600	-2.752%	7	1,073	-15.094%
2026-04-22	0.9800	1.0900	0.9800	1.0900	+36.250%	76	1,032	-17.431%
2026-04-20	0.7800	0.8000	0.7800	0.8000	+25.000%	7	958	+12.500%
2026-04-17	0.8500	0.8500	0.6200	0.6400	-36.634%	14	955	+40.625%
2026-04-16	1.0000	1.0600	1.0000	1.0100	+1.000%	27	966	-10.891%
2026-04-15	1.0200	1.0200	1.0000	1.0000	+5.263%	14	939	-10.000%
2026-04-14	1.0300	1.0300	0.9400	0.9500	-18.103%	17	925	-5.263%
2026-04-13	1.1600	1.1600	1.1600	1.1600	+0.870%	51	936	-22.414%
2026-04-10	1.1100	1.1600	1.0600	1.1500	0.000%	42	987	-21.739%
2026-04-08	1.1800	1.1800	1.1500	1.1500	-27.673%	3	1,002	-21.739%
2026-04-07	1.5900	1.5900	1.5900	1.5900	+27.200%	3	999	-43.396%
2026-04-06	1.2500	1.2500	1.2500	1.2500	-3.846%	3	999	-28.000%
2026-04-02	1.4300	1.4300	0.8700	1.3000	+30.000%	15	994	-30.769%
2026-04-01	1.0300	1.0300	1.0000	1.0000	-20.000%	12	994	-10.000%
2026-03-31	1.8800	1.8800	1.2500	1.2500	-37.500%	23	1,006	-28.000%
2026-03-30	2.1000	2.1000	2.0000	2.0000	-6.977%	18	1,009	-55.000%
2026-03-27	2.1000	2.2300	2.1000	2.1500	+12.565%	45	999	-58.140%
2026-03-26	1.8800	2.0500	1.8800	1.9100	+3.243%	90	964	-52.880%
2026-03-25	1.4500	1.8500	1.4500	1.8500	+8.187%	30	963	-51.351%
2026-03-24	1.6600	1.8500	1.6600	1.7100	+11.039%	24	937	-47.368%
2026-03-23	1.4500	1.5400	1.3700	1.5400	+13.235%	56	915	-41.558%
2026-03-20	1.3700	1.3700	1.3600	1.3600	+8.800%	6	865	-33.824%
2026-03-19	1.1500	1.2500	1.1500	1.2500	+4.167%	10	859	-28.000%
2026-03-18	1.2900	1.2900	1.2000	1.2000	-5.512%	65	849	-25.000%
2026-03-16	1.3500	1.3500	1.1600	1.2700	+19.811%	55	784	-29.134%
2026-03-13	1.0600	1.0600	1.0600	1.0600	-2.752%	7	753	-15.094%
2026-03-10	1.1600	1.1600	1.0900	1.0900	-8.403%	2	746	-17.431%
2026-03-09	1.6600	1.7200	1.1900	1.1900	-22.222%	180	746	-24.370%
2026-03-06	1.3500	1.5700	1.3500	1.5300	+13.333%	104	539	-41.176%
2026-03-05	1.4500	1.4700	1.3500	1.3500	+0.746%	23	435	-33.333%
2026-03-04	1.4000	1.4000	1.2500	1.3400	-0.741%	17	432	-32.836%
2026-03-03	1.3500	1.4000	1.3500	1.3500	+10.656%	21	416	-33.333%
2026-03-02	1.0900	1.2200	1.0900	1.2200	+32.609%	31	405	-26.230%
2026-02-27	0.9200	0.9200	0.9200	0.9200	-17.117%	4	374	-2.174%
2026-02-23	1.1500	1.1500	1.0500	1.1100	+8.824%	23	370	-18.919%
2026-02-19	0.9400	1.0900	0.9400	1.0200	-12.821%	16	353	-11.765%
2026-02-18	1.2700	1.2700	1.1000	1.1700	-7.874%	19	339	-23.077%
2026-02-17	1.2600	1.4000	1.2000	1.2700	-5.926%	30	343	-29.134%
2026-02-13	0.5800	1.3500	0.5800	1.3500	+164.706%	78	284	-33.333%
2026-02-12	0.5100	0.5100	0.5000	0.5100	+8.511%	23	284	+76.471%
2026-02-11	0.5000	0.5000	0.4700	0.4700	+17.500%	21	259	+91.489%
2026-02-10	0.4000	0.4000	0.4000	0.4000	+17.647%	2	238	+125.000%
2026-02-09	0.3400	0.3400	0.3400	0.3400	-15.000%	64	237	+164.706%
2026-02-04	0.3500	0.4000	0.3200	0.4000	+17.647%	30	173	+125.000%
2026-02-03	0.3000	0.3500	0.3000	0.3400	+183.333%	67	145	+164.706%
2026-01-30	0.1200	0.1200	0.1200	0.1200	-36.842%	1	88	+650.000%
2026-01-29	0.1500	0.1900	0.1500	0.1900	+90.000%	30	88	+373.684%
2026-01-26	0.1000	0.1000	0.1000	0.1000	-9.091%	1	50	+800.000%
2026-01-23	0.1100	0.1100	0.1100	0.1100	-26.667%	42	48	+718.182%
2026-01-13	0.1100	0.1500	0.1100	0.1500	+15.385%	2	6	+500.000%
2025-11-25	0.1300	0.1300	0.1300	0.1300	0.000%	4	4	+592.308%