Dark

EPD20270115C25
EPD Jan 15 2027 25.00 Call (EPD270115C00025000)
option OPRA

Inactive

Jun 17, 2026

11.71-13.579%(-1.84)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	11.7000	11.7100	11.7000	11.7100	-13.579%	2	44	0.000%
2026-04-29	13.5000	13.5500	13.4500	13.5500	+11.523%	2,080	44	-13.579%
2026-04-21	12.1000	12.1500	12.1000	12.1500	+6.114%	25	185	-3.621%
2026-04-17	11.4500	11.4500	11.4500	11.4500	-8.473%	4	185	+2.271%
2026-04-10	12.5100	12.5100	12.5100	12.5100	-6.642%	2	185	-6.395%
2026-04-07	13.9000	13.9000	13.3000	13.4000	+3.876%	23	186	-12.612%
2026-04-06	12.8000	12.9000	12.8000	12.9000	+16.531%	14	186	-9.225%
2026-02-25	11.0700	11.0700	11.0700	11.0700	-3.739%	25	194	+5.781%
2026-02-13	11.5000	11.5000	11.5000	11.5000	+12.195%	2	194	+1.826%
2026-02-10	10.1500	10.2900	10.1500	10.2500	+11.413%	99	194	+14.244%
2026-01-29	9.2000	9.2000	8.9000	9.2000	+10.843%	5,040	195	+27.283%
2026-01-28	8.2400	8.3000	8.2400	8.3000	-4.488%	215	400	+41.084%
2026-01-23	8.5000	8.7000	8.5000	8.6900	+10.701%	25	390	+34.753%
2026-01-16	7.8000	7.8500	7.8000	7.8500	+4.667%	116	281	+49.172%
2026-01-15	7.5000	7.5000	7.5000	7.5000	-0.133%	45	281	+56.133%
2026-01-14	7.5100	7.5100	7.5100	7.5100	+0.805%	1	236	+55.925%
2026-01-13	7.4500	7.4500	7.4500	7.4500	+3.760%	30	237	+57.181%
2025-12-17	7.1800	7.1800	7.1800	7.1800	-4.267%	20	207	+63.092%
2025-12-11	7.5000	7.5000	7.5000	7.5000	-6.948%	1	187	+56.133%
2025-11-24	8.0600	8.0600	8.0600	8.0600	+28.344%	1	186	+45.285%
2025-10-31	6.2800	6.2800	6.1200	6.2800	-7.647%	33	187	+86.465%
2025-10-30	6.3000	6.8500	6.3000	6.8000	+7.937%	2,410	187	+72.206%
2025-10-29	6.3000	6.3000	6.3000	6.3000	+18.868%	1	295	+85.873%
2025-10-17	5.3000	5.3000	5.3000	5.3000	-11.667%	1	295	+120.943%
2025-10-15	6.0000	6.0000	6.0000	6.0000	+5.263%	5	295	+95.167%
2025-10-14	5.7000	5.7000	5.7000	5.7000	-13.636%	2	290	+105.439%
2025-10-07	6.6000	6.6000	6.6000	6.6000	0.000%	3	288	+77.424%
2025-10-03	6.6000	6.6000	6.6000	6.6000	+4.762%	4	288	+77.424%
2025-09-29	6.2000	6.3000	6.2000	6.3000	-8.029%	41	292	+85.873%
2025-09-26	6.8500	6.8500	6.8500	6.8500	+1.481%	16	293	+70.949%
2025-09-25	6.7500	6.7500	6.7500	6.7500	-2.457%	2	277	+73.481%
2025-09-24	6.9400	6.9400	6.9200	6.9200	+4.374%	6	277	+69.220%
2025-09-23	6.5500	6.6300	6.5300	6.6300	-8.172%	14	279	+76.621%
2025-09-17	7.1000	7.2200	7.1000	7.2200	+4.638%	12	277	+62.188%
2025-09-16	6.9000	6.9000	6.9000	6.9000	-6.757%	1	287	+69.710%
2025-08-29	7.4000	7.4000	7.4000	7.4000	+9.145%	50	299	+58.243%
2025-08-18	6.7800	6.7800	6.7800	6.7800	-7.123%	1	299	+72.714%
2025-08-15	7.3000	7.3000	7.3000	7.3000	+1.389%	1	298	+60.411%
2025-08-14	7.2000	7.2000	7.2000	7.2000	+13.208%	8	299	+62.639%
2025-07-31	6.4400	6.4400	6.3300	6.3600	+0.157%	150	307	+84.119%
2025-07-30	6.3500	6.3500	6.3500	6.3500	-6.618%	315	307	+84.409%
2025-07-25	6.8500	6.8500	6.8000	6.8000	+3.817%	10	316	+72.206%
2025-07-23	6.5500	6.5500	6.5500	6.5500	-3.676%	1	316	+78.779%
2025-07-09	6.9200	6.9200	6.8000	6.8000	+2.719%	21	317	+72.206%
2025-07-08	6.5900	6.6200	6.5900	6.6200	+3.115%	10	298	+76.888%
2025-07-02	6.4500	6.4500	6.4200	6.4200	+3.548%	31	298	+82.399%
2025-06-26	6.2000	6.2000	6.2000	6.2000	+1.639%	2	289	+88.871%
2025-06-25	6.1000	6.1000	6.1000	6.1000	+0.826%	2	287	+91.967%
2025-06-23	6.0500	6.0500	6.0500	6.0500	-6.923%	1	285	+93.554%
2025-06-20	6.5000	6.5000	6.5000	6.5000	-0.154%	2	284	+80.154%
2025-06-18	6.7000	6.7000	6.5100	6.5100	-10.577%	3	283	+79.877%
2025-06-11	7.2800	7.2800	7.2800	7.2800	+7.059%	1	283	+60.852%
2025-05-29	6.8000	6.8000	6.8000	6.8000	+0.295%	2	283	+72.206%
2025-05-28	6.9500	6.9500	6.7800	6.7800	-1.310%	2	281	+72.714%
2025-05-27	6.8700	6.8700	6.8700	6.8700	+1.029%	3	282	+70.451%
2025-05-23	6.8000	6.8000	6.8000	6.8000	-10.526%	2	284	+72.206%
2025-05-21	7.6000	7.6000	7.6000	7.6000	-2.564%	1	284	+54.079%
2025-05-19	7.8000	7.8000	7.8000	7.8000	+4.000%	1	284	+50.128%
2025-05-15	7.4500	7.5000	7.4500	7.5000	+2.740%	4	284	+56.133%
2025-05-13	7.3000	7.3000	7.3000	7.3000	+10.606%	20	288	+60.411%
2025-05-08	6.6000	6.6000	6.6000	6.6000	+11.864%	1	268	+77.424%
2025-05-01	5.9000	5.9000	5.9000	5.9000	+4.425%	3	268	+98.475%
2025-04-30	5.7000	5.7000	5.6500	5.6500	-7.377%	19	266	+107.257%
2025-04-29	6.0000	6.1000	6.0000	6.1000	-3.175%	4	248	+91.967%
2025-04-25	6.3000	6.3000	6.3000	6.3000	+19.772%	8	244	+85.873%
2025-04-11	5.2600	5.2600	5.2600	5.2600	-4.364%	2	240	+122.624%
2025-04-09	5.5000	5.5000	5.5000	5.5000	+15.789%	45	239	+112.909%
2025-04-08	5.7500	5.7500	4.7500	4.7500	-12.037%	60	194	+146.526%
2025-04-07	4.8500	5.4000	4.8500	5.4000	-41.622%	6	191	+116.852%
2025-03-28	9.2500	9.2500	9.2500	9.2500	0.000%	8	185	+26.595%
2025-03-20	9.2500	9.2500	9.2500	9.2500	+3.933%	2	189	+26.595%
2025-03-18	8.9000	8.9000	8.9000	8.9000	+4.706%	1	191	+31.573%
2025-03-05	8.2000	8.5400	8.2000	8.5000	+4.294%	17	190	+37.765%
2025-02-27	8.1500	8.1500	8.1500	8.1500	-5.233%	1	189	+43.681%
2025-02-19	8.6000	8.6000	8.6000	8.6000	-5.391%	1	188	+36.163%
2025-02-18	9.0900	9.0900	9.0900	9.0900	+9.518%	5	187	+28.823%
2025-02-10	8.3000	8.3000	8.3000	8.3000	+3.750%	1	182	+41.084%
2025-02-06	8.0000	8.0000	8.0000	8.0000	+0.629%	1	181	+46.375%
2025-02-04	8.4000	8.4000	7.9200	7.9500	-0.625%	6	180	+47.296%
2025-01-31	8.2000	8.2000	8.0000	8.0000	-5.325%	42	174	+46.375%
2025-01-28	8.4500	8.4500	8.4500	8.4500	-3.207%	6	164	+38.580%
2025-01-24	8.7300	8.7300	8.7300	8.7300	-3.000%	2	158	+34.135%
2025-01-21	9.0000	9.0000	9.0000	9.0000	+15.979%	8	165	+30.111%
2025-01-17	7.7600	7.7600	7.7600	7.7600	-8.166%	4	165	+50.902%
2025-01-15	8.4500	8.4500	8.4500	8.4500	+3.049%	6	165	+38.580%
2025-01-14	8.2000	8.2000	8.2000	8.2000	+17.143%	6	171	+42.805%
2025-01-07	7.0000	7.0000	7.0000	7.0000	0.000%	1	177	+67.286%
2025-01-02	7.0000	7.0000	7.0000	7.0000	+11.111%	2	176	+67.286%
2024-12-30	6.3500	6.3500	6.3000	6.3000	+1.613%	2	174	+85.873%
2024-12-23	6.1600	6.2000	6.1600	6.2000	+1.307%	2	172	+88.871%
2024-12-20	6.1200	6.1200	6.1200	6.1200	+3.729%	1	171	+91.340%
2024-12-18	5.9000	5.9600	5.9000	5.9000	-9.231%	6	171	+98.475%
2024-12-17	6.7400	6.7400	6.5000	6.5000	-4.412%	35	171	+80.154%
2024-12-16	6.8000	6.8000	6.8000	6.8000	-11.688%	1	135	+72.206%
2024-12-11	7.7000	7.7000	7.7000	7.7000	+2.667%	4	135	+52.078%
2024-12-10	7.5000	7.5000	7.5000	7.5000	-3.846%	3	131	+56.133%
2024-12-09	7.8000	7.8000	7.8000	7.8000	-2.500%	6	128	+50.128%
2024-12-06	8.0000	8.0000	8.0000	8.0000	-0.621%	8	122	+46.375%
2024-12-04	8.0500	8.0500	8.0500	8.0500	+5.091%	6	118	+45.466%
2024-11-25	8.1100	8.1100	7.6600	7.6600	+14.671%	3	124	+52.872%
2024-11-18	6.6800	6.6800	6.6800	6.6800	+15.172%	2	127	+75.299%
2024-11-14	5.8000	5.8000	5.8000	5.8000	-0.855%	1	125	+101.897%
2024-11-12	5.8500	5.8500	5.8500	5.8500	+8.333%	1	124	+100.171%
2024-11-06	5.4500	5.5000	5.4000	5.4000	+19.205%	21	124	+116.852%
2024-11-04	4.5300	4.5300	4.5300	4.5300	+2.955%	4	126	+158.499%
2024-10-30	4.4000	4.4000	4.4000	4.4000	+4.762%	30	122	+166.136%
2024-10-24	4.1500	4.2000	4.1500	4.2000	+7.143%	3	92	+178.810%
2024-10-23	4.0300	4.0300	3.9200	3.9200	-3.210%	4	89	+198.724%
2024-10-22	4.0700	4.0700	4.0500	4.0500	-4.706%	3	85	+189.136%
2024-10-18	4.1000	4.2500	4.1000	4.2500	-0.468%	14	82	+175.529%
2024-10-17	4.3000	4.3000	4.2700	4.2700	-1.613%	8	75	+174.239%
2024-10-16	4.3000	4.3500	4.3000	4.3400	-2.472%	39	67	+169.816%
2024-10-15	4.4500	4.4500	4.4500	4.4500	-3.888%	1	35	+163.146%
2024-10-14	4.6300	4.6300	4.6300	4.6300	+8.178%	1	34	+152.916%
2024-10-08	4.2800	4.2800	4.2800	4.2800	-11.753%	10	33	+173.598%
2024-10-07	4.8500	4.8500	4.8500	4.8500	+2.105%	3	26	+141.443%
2024-10-03	4.7500	4.7500	4.7500	4.7500	+5.556%	1	23	+146.526%
2024-10-02	4.5000	4.5000	4.5000	4.5000	+6.888%	2	22	+160.222%
2024-09-27	4.2500	4.4500	4.2100	4.2100	0.000%	40	20	+178.147%