Dark

EPD20261218C42
EPD Dec 18 2026 42.00 Call (EPD261218C00042000)
option OPRA

EOD

Sep 4, 2026

0.3900-31.579%(-0.1800)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.4000	0.4000	0.3900	0.3900	-31.579%	23	9,859	0.000%
2026-09-03	0.5600	0.5700	0.5600	0.5700	+3.636%	4	9,859	-31.579%
2026-09-02	0.5000	0.5600	0.5000	0.5500	+1.852%	212	9,857	-29.091%
2026-09-01	0.5000	0.5400	0.4600	0.5400	+8.000%	517	9,855	-27.778%
2026-08-31	0.5000	0.5000	0.5000	0.5000	+8.696%	10	10,225	-22.000%
2026-08-28	0.4700	0.4700	0.4600	0.4600	-8.000%	75	10,215	-15.217%
2026-08-27	0.6000	0.6000	0.5000	0.5000	-12.281%	466	10,150	-22.000%
2026-08-26	0.4500	0.5700	0.4500	0.5700	+39.024%	52	10,400	-31.579%
2026-08-25	0.4100	0.4100	0.4100	0.4100	+2.500%	14	10,401	-4.878%
2026-08-24	0.3900	0.4000	0.3300	0.4000	+14.286%	586	10,401	-2.500%
2026-08-19	0.3500	0.3500	0.3500	0.3500	-32.692%	12	10,245	+11.429%
2026-08-14	0.4700	0.5400	0.4500	0.5200	+30.000%	44	10,233	-25.000%
2026-08-13	0.4000	0.4000	0.4000	0.4000	-11.111%	1	10,229	-2.500%
2026-08-10	0.4400	0.4500	0.4300	0.4500	0.000%	25	10,230	-13.333%
2026-08-07	0.4400	0.4500	0.4100	0.4500	+4.651%	120	10,230	-13.333%
2026-08-06	0.4300	0.4300	0.4300	0.4300	+2.381%	7	10,130	-9.302%
2026-08-05	0.4200	0.4200	0.4200	0.4200	-19.231%	10	10,130	-7.143%
2026-08-04	0.5200	0.5200	0.5200	0.5200	+15.556%	25	10,130	-25.000%
2026-08-03	0.5000	0.5000	0.4500	0.4500	-15.094%	8	10,105	-13.333%
2026-07-31	0.5300	0.5300	0.5100	0.5300	-17.188%	63	10,110	-26.415%
2026-07-30	0.6400	0.6400	0.6400	0.6400	-5.882%	10	10,109	-39.063%
2026-07-29	0.7400	0.7400	0.6800	0.6800	+25.926%	22	10,099	-42.647%
2026-07-28	0.7000	0.7200	0.5400	0.5400	+1.887%	511	10,113	-27.778%
2026-07-27	0.5300	0.5300	0.5300	0.5300	-11.667%	6	10,139	-26.415%
2026-07-24	0.6000	0.6000	0.6000	0.6000	-18.919%	1	10,139	-35.000%
2026-07-23	0.7400	0.7400	0.7400	0.7400	+10.448%	10	10,138	-47.297%
2026-07-22	0.6700	0.6700	0.6700	0.6700	0.000%	7	10,138	-41.791%
2026-07-21	0.5600	0.6700	0.5600	0.6700	+21.818%	3	10,131	-41.791%
2026-07-16	0.4900	0.5500	0.4900	0.5500	+12.245%	207	10,129	-29.091%
2026-07-14	0.5600	0.5600	0.4900	0.4900	-10.909%	51	10,129	-20.408%
2026-07-13	0.5000	0.6000	0.5000	0.5500	+52.778%	116	10,129	-29.091%
2026-07-10	0.3600	0.3600	0.3600	0.3600	-29.412%	5	10,073	+8.333%
2026-07-08	0.5100	0.5100	0.5100	0.5100	-5.556%	1	10,068	-23.529%
2026-07-07	0.3800	0.5400	0.3800	0.5400	+74.194%	21	10,068	-27.778%
2026-07-02	0.3100	0.3100	0.3100	0.3100	0.000%	20	10,048	+25.806%
2026-07-01	0.4000	0.4000	0.3100	0.3100	-18.421%	2	10,048	+25.806%
2026-06-30	0.3800	0.3800	0.3800	0.3800	-15.556%	9	10,048	+2.632%
2026-06-25	0.3600	0.4500	0.3600	0.4500	0.000%	2	10,048	-13.333%
2026-06-23	0.4500	0.4500	0.4500	0.4500	+25.000%	1	10,048	-13.333%
2026-06-22	0.4000	0.4400	0.3600	0.3600	-20.000%	102	10,048	+8.333%
2026-06-18	0.4100	0.4500	0.4100	0.4500	-40.000%	21	10,115	-13.333%
2026-06-11	0.7000	0.7500	0.7000	0.7500	-6.250%	81	10,115	-48.000%
2026-06-10	0.7000	0.8300	0.7000	0.8000	-3.614%	9	10,034	-51.250%
2026-06-08	0.8300	0.8300	0.8300	0.8300	-12.632%	1	10,027	-53.012%
2026-06-04	0.8600	0.9500	0.8600	0.9500	+58.333%	3	10,026	-58.947%
2026-06-01	0.6200	0.7100	0.6000	0.6000	+30.435%	17	10,024	-35.000%
2026-05-29	0.5400	0.5400	0.4500	0.4600	-42.500%	13	10,040	-15.217%
2026-05-27	0.8000	0.8000	0.8000	0.8000	-15.789%	2	10,030	-51.250%
2026-05-26	1.0500	1.0500	0.9500	0.9500	-26.923%	51	10,029	-58.947%
2026-05-21	1.2300	1.3000	1.2300	1.3000	+2.362%	86	10,079	-70.000%
2026-05-20	1.3100	1.3500	1.2200	1.2700	-2.308%	2,127	10,020	-69.291%
2026-05-19	1.3200	1.4500	1.3000	1.3000	+13.043%	86	11,021	-70.000%
2026-05-18	1.4000	1.4000	1.1500	1.1500	-6.504%	136	11,021	-66.087%
2026-05-15	1.2300	1.2300	1.2300	1.2300	+13.889%	3	11,021	-68.293%
2026-05-14	1.0500	1.1100	1.0400	1.0800	+71.429%	8	11,021	-63.889%
2026-05-11	0.6300	0.6300	0.6300	0.6300	+6.780%	1	11,021	-38.095%
2026-05-08	0.5900	0.5900	0.5900	0.5900	-36.559%	24	11,021	-33.898%
2026-05-05	0.8600	1.0100	0.8600	0.9300	-15.455%	5	11,021	-58.065%
2026-05-04	0.7200	1.1000	0.7200	1.1000	+18.280%	10	11,026	-64.545%
2026-04-30	0.9400	1.0600	0.9000	0.9300	+3.333%	215	11,028	-58.065%
2026-04-29	0.9000	0.9000	0.9000	0.9000	+1.124%	4	11,236	-56.667%
2026-04-28	0.8200	0.9000	0.8000	0.8900	+17.105%	581	11,236	-56.180%
2026-04-27	0.8400	0.8400	0.7600	0.7600	+26.667%	227	11,497	-48.684%
2026-04-24	0.6200	0.6200	0.6000	0.6000	-9.091%	3	11,595	-35.000%
2026-04-23	0.6600	0.6600	0.6600	0.6600	+20.000%	1	11,595	-40.909%
2026-04-21	0.4700	0.5500	0.4700	0.5500	+22.222%	10	11,595	-29.091%
2026-04-20	0.4000	0.4500	0.4000	0.4500	+21.622%	6	11,595	-13.333%
2026-04-17	0.3500	0.3700	0.3300	0.3700	-31.481%	117	11,595	+5.405%
2026-04-15	0.5400	0.5400	0.5400	0.5400	-1.818%	3	11,525	-27.778%
2026-04-14	0.5500	0.5500	0.5500	0.5500	-15.385%	11	11,522	-29.091%
2026-04-13	0.6500	0.6500	0.6500	0.6500	-9.722%	5,000	11,522	-40.000%
2026-04-09	0.8200	0.8200	0.7100	0.7200	-2.703%	4	11,522	-45.833%
2026-04-08	0.7400	0.7400	0.7400	0.7400	-32.727%	20	11,521	-47.297%
2026-04-07	0.9500	1.1000	0.9500	1.1000	+44.737%	2	11,521	-64.545%
2026-04-06	0.7000	0.7600	0.7000	0.7600	+5.556%	21	11,521	-48.684%
2026-04-02	0.7200	0.7200	0.7200	0.7200	0.000%	3	11,554	-45.833%
2026-04-01	0.6700	0.8100	0.6700	0.7200	-15.294%	119	11,554	-45.833%
2026-03-31	1.0500	1.0500	0.8500	0.8500	-38.406%	41	11,548	-54.118%
2026-03-30	1.3900	1.3900	1.3600	1.3800	+1.471%	12	11,548	-71.739%
2026-03-27	1.4400	1.4800	1.3600	1.3600	0.000%	64	11,548	-71.324%
2026-03-26	1.2000	1.3800	1.1600	1.3600	+9.677%	59	11,494	-71.324%
2026-03-25	1.1700	1.2400	1.1600	1.2400	+14.815%	5,012	11,452	-68.548%
2026-03-24	1.0000	1.1000	1.0000	1.0800	+17.391%	168	6,441	-63.889%
2026-03-23	0.6900	0.9600	0.6900	0.9200	+12.195%	18	6,441	-57.609%
2026-03-19	0.8200	0.8200	0.8200	0.8200	+18.841%	2	6,441	-52.439%
2026-03-18	0.6900	0.6900	0.6900	0.6900	-6.757%	2	6,441	-43.478%
2026-03-16	0.7300	0.7800	0.7300	0.7400	+21.311%	13	6,441	-47.297%
2026-03-10	0.6100	0.6100	0.6100	0.6100	-20.779%	250	6,440	-36.066%
2026-03-09	0.9500	1.1000	0.7700	0.7700	-18.085%	17	6,440	-49.351%
2026-03-06	0.9400	0.9400	0.9400	0.9400	+10.588%	35	6,492	-58.511%
2026-03-05	0.9000	0.9400	0.8500	0.8500	-1.163%	103	6,488	-54.118%
2026-03-04	0.8600	0.8600	0.8600	0.8600	-1.149%	100	6,473	-54.651%
2026-03-03	0.8900	0.8900	0.8700	0.8700	+11.538%	3	6,373	-55.172%
2026-03-02	0.7500	0.7800	0.7300	0.7800	+34.483%	79	6,373	-50.000%
2026-02-27	0.5800	0.5800	0.5800	0.5800	-14.706%	2	6,373	-32.759%
2026-02-25	0.6800	0.6800	0.6800	0.6800	+7.937%	1	6,373	-42.647%
2026-02-24	0.6600	0.7100	0.6300	0.6300	-14.865%	8,858	6,373	-38.095%
2026-02-23	0.7500	0.7500	0.6800	0.7400	-2.632%	27	9,879	-47.297%
2026-02-19	0.7600	0.7600	0.7600	0.7600	-12.644%	1	9,873	-48.684%
2026-02-17	0.9000	0.9000	0.8700	0.8700	-16.346%	20	9,873	-55.172%
2026-02-13	0.5500	1.0500	0.5000	1.0400	0.000%	9,893	0	-62.500%