Dark

EPD20270115C27
EPD Jan 15 2027 27.00 Call (EPD270115C00027000)
option OPRA

Inactive

Jul 6, 2026

10.06+6.342%(+0.60)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	10.0600	10.0600	10.0600	10.0600	+6.342%	20	104	0.000%
2026-06-22	9.4600	9.4600	9.4600	9.4600	-14.000%	1	104	+6.342%
2026-06-10	11.0000	11.0000	11.0000	11.0000	-8.333%	1	105	-8.545%
2026-05-14	12.0000	12.0000	12.0000	12.0000	+5.914%	1	105	-16.167%
2026-05-13	11.3300	11.3300	11.3300	11.3300	+5.395%	5	106	-11.209%
2026-05-06	11.4800	11.4800	10.7500	10.7500	-10.417%	28	106	-6.419%
2026-05-04	12.0000	12.0000	12.0000	12.0000	+5.448%	1	106	-16.167%
2026-04-30	11.3700	11.4400	11.3700	11.3800	-1.472%	30	106	-11.599%
2026-04-29	10.8500	11.6500	10.8500	11.5500	+1.316%	2,090	106	-12.900%
2026-04-27	11.4000	11.4000	11.4000	11.4000	+12.315%	2	261	-11.754%
2026-04-21	10.1500	10.1500	10.1500	10.1500	-5.581%	1	263	-0.887%
2026-04-08	10.7500	10.7500	10.7500	10.7500	-14.000%	5	263	-6.419%
2026-03-26	12.5000	12.5000	12.5000	12.5000	+20.192%	1	263	-19.520%
2026-03-18	10.4000	10.4000	10.4000	10.4000	+9.474%	2	263	-3.269%
2026-03-02	9.5000	9.5000	9.5000	9.5000	+3.149%	40	263	+5.895%
2026-02-24	9.2100	9.2100	9.2100	9.2100	-7.900%	6	263	+9.229%
2026-02-13	10.0000	10.0000	10.0000	10.0000	+20.627%	15	257	+0.600%
2026-02-10	8.2900	8.2900	8.2900	8.2900	-0.120%	9	257	+21.351%
2026-02-04	8.1400	8.3000	8.1400	8.3000	+3.750%	100	257	+21.205%
2026-02-03	7.2500	8.0000	7.2500	8.0000	+25.786%	17	287	+25.750%
2026-01-30	6.3800	6.5000	6.3600	6.3600	-8.752%	61	272	+58.176%
2026-01-29	7.0500	7.0500	6.7500	6.9700	+14.827%	3,362	272	+44.333%
2026-01-27	6.0700	6.0700	6.0700	6.0700	-4.710%	1	340	+65.733%
2026-01-23	6.3700	6.3700	6.3700	6.3700	+6.167%	1	340	+57.928%
2026-01-20	6.0000	6.0000	6.0000	6.0000	0.000%	1	340	+67.667%
2026-01-16	6.0000	6.0000	6.0000	6.0000	+9.091%	1	341	+67.667%
2026-01-13	5.5000	5.5000	5.5000	5.5000	+7.004%	11	341	+82.909%
2026-01-05	5.1400	5.1400	5.1400	5.1400	+0.982%	1	341	+95.720%
2025-12-31	5.0900	5.0900	5.0900	5.0900	-1.737%	3	337	+97.642%
2025-12-23	5.1800	5.1800	5.1800	5.1800	-13.667%	1	337	+94.208%
2025-12-03	6.0000	6.0000	6.0000	6.0000	-3.226%	3	337	+67.667%
2025-11-24	5.8100	6.2000	5.8100	6.2000	+15.242%	2	340	+62.258%
2025-11-13	5.3800	5.3800	5.3800	5.3800	+16.703%	1	338	+86.989%
2025-11-10	4.6100	4.6100	4.6100	4.6100	+2.673%	20	338	+118.221%
2025-10-30	4.2400	4.4900	4.2400	4.4900	+4.419%	5	318	+124.053%
2025-10-29	4.4600	4.4600	4.3000	4.3000	-0.922%	4	318	+133.953%
2025-10-28	4.3400	4.3400	4.3400	4.3400	+7.160%	15	318	+131.797%
2025-10-21	4.0500	4.0500	4.0500	4.0500	+28.571%	15	333	+148.395%
2025-10-17	3.1500	3.1500	3.1500	3.1500	-23.171%	20	318	+219.365%
2025-10-15	4.1000	4.1000	4.1000	4.1000	-2.148%	1	338	+145.366%
2025-10-14	4.1900	4.1900	4.1900	4.1900	-11.789%	1	337	+140.095%
2025-10-07	4.7500	4.7500	4.7500	4.7500	-3.061%	4	337	+111.789%
2025-10-03	4.9000	4.9000	4.9000	4.9000	+8.889%	8	337	+105.306%
2025-09-30	4.5000	4.5000	4.5000	4.5000	-5.263%	1	333	+123.556%
2025-09-29	4.7500	4.7500	4.7500	4.7500	-4.040%	1	333	+111.789%
2025-09-25	4.9500	4.9500	4.9500	4.9500	-1.980%	1	332	+103.232%
2025-09-15	5.0500	5.0500	5.0500	5.0500	-8.182%	2	331	+99.208%
2025-08-29	5.5000	5.5000	5.5000	5.5000	+5.566%	4	333	+82.909%
2025-08-28	5.2100	5.2100	5.2100	5.2100	-5.273%	2	333	+93.090%
2025-08-26	5.5000	5.5000	5.5000	5.5000	+4.762%	1	330	+82.909%
2025-08-22	5.2500	5.2500	5.2500	5.2500	+3.960%	100	330	+91.619%
2025-08-20	5.1000	5.2000	5.0500	5.0500	+2.642%	34	230	+99.208%
2025-08-19	4.9200	4.9200	4.9200	4.9200	+0.408%	1	214	+104.472%
2025-08-12	4.9000	4.9000	4.9000	4.9000	-3.922%	2	213	+105.306%
2025-08-08	5.1000	5.1000	5.1000	5.1000	+0.592%	54	213	+97.255%
2025-08-06	5.0700	5.0700	5.0700	5.0700	+7.188%	10	233	+98.422%
2025-08-05	4.7300	4.7300	4.7300	4.7300	+3.956%	1	223	+112.685%
2025-07-29	4.5500	4.5600	4.5500	4.5500	+7.059%	30	223	+121.099%
2025-07-28	4.4000	4.6000	4.2500	4.2500	-15.842%	34	253	+136.706%
2025-07-24	5.0500	5.0500	5.0500	5.0500	+11.479%	1	221	+99.208%
2025-07-22	4.5300	4.5300	4.5300	4.5300	-0.220%	2	221	+122.075%
2025-07-18	4.5400	4.5400	4.5400	4.5400	+5.581%	1	221	+121.586%
2025-07-16	4.3000	4.3000	4.3000	4.3000	-11.704%	5	221	+133.953%
2025-07-08	4.8700	4.8700	4.8700	4.8700	+6.332%	2	221	+106.571%
2025-07-01	4.5800	4.5800	4.5800	4.5800	+2.232%	1	219	+119.651%
2025-06-30	4.6200	4.6200	4.4800	4.4800	-13.846%	4	219	+124.554%
2025-06-17	5.2000	5.2000	5.2000	5.2000	-12.458%	1	219	+93.462%
2025-06-13	5.9400	5.9400	5.9400	5.9400	+7.220%	2	219	+69.360%
2025-06-12	5.5400	5.5400	5.5400	5.5400	-1.071%	1	220	+81.588%
2025-06-10	5.6000	5.6000	5.6000	5.6000	+7.692%	1	220	+79.643%
2025-06-06	5.2000	5.2000	5.2000	5.2000	+5.051%	4	220	+93.462%
2025-06-04	4.9500	4.9500	4.9500	4.9500	-6.427%	2	222	+103.232%
2025-06-03	5.2900	5.2900	5.2900	5.2900	+7.959%	4	222	+90.170%
2025-06-02	4.9000	4.9000	4.9000	4.9000	+4.255%	33	218	+105.306%
2025-05-30	4.7000	4.7000	4.7000	4.7000	-18.261%	22	251	+114.043%
2025-05-13	5.7500	5.7500	5.7500	5.7500	+13.861%	30	241	+74.957%
2025-05-08	4.8000	5.0500	4.8000	5.0500	+12.222%	16	222	+99.208%
2025-04-30	4.5000	4.5000	4.5000	4.5000	-2.174%	1	211	+123.556%
2025-04-29	4.6000	4.6000	4.6000	4.6000	-8.367%	1	211	+118.696%
2025-04-28	5.0200	5.0200	5.0200	5.0200	+16.744%	1	210	+100.398%
2025-04-21	4.3000	4.3000	4.3000	4.3000	+14.058%	1	210	+133.953%
2025-04-11	3.5000	3.7700	3.5000	3.7700	+11.869%	48	211	+166.844%
2025-04-10	4.0000	4.0000	3.3700	3.3700	+2.121%	13	192	+198.516%
2025-04-09	3.4900	3.4900	3.3000	3.3000	-5.714%	51	181	+204.848%
2025-04-08	3.5000	3.5000	3.5000	3.5000	-11.392%	1	130	+187.429%
2025-04-07	3.9500	3.9500	3.9500	3.9500	-41.997%	2	129	+154.684%
2025-04-03	6.8100	6.8100	6.8100	6.8100	-3.814%	1	127	+47.724%
2025-04-02	7.0800	7.0800	7.0800	7.0800	-0.282%	1	126	+42.090%
2025-03-24	7.1000	7.1000	7.1000	7.1000	+12.520%	5	125	+41.690%
2025-03-06	6.3100	6.3100	6.3100	6.3100	-6.380%	2	120	+59.429%
2025-03-05	6.6500	6.8300	6.3400	6.7400	+0.597%	22	120	+49.258%
2025-01-30	6.7000	6.7000	6.7000	6.7000	-1.034%	400	1,429	+50.149%
2025-01-29	6.7000	6.7700	6.7000	6.7700	+7.460%	2	1,429	+48.597%
2025-01-27	6.2000	6.3000	6.2000	6.3000	-9.222%	2	1,429	+59.683%
2025-01-22	6.9400	6.9400	6.9400	6.9400	-3.745%	1	1,427	+44.957%
2025-01-21	7.2200	7.2500	7.2100	7.2100	+12.656%	8,102	1,428	+39.528%
2025-01-15	6.5500	6.5500	6.4000	6.4000	-3.759%	3	8,716	+57.188%
2025-01-14	6.6500	6.6500	6.6500	6.6500	+16.462%	1	8,718	+51.278%
2025-01-13	5.7100	5.7100	5.7100	5.7100	+16.293%	2	8,717	+76.182%
2025-01-02	4.9100	4.9100	4.9100	4.9100	+6.739%	1	8,719	+104.888%
2024-12-27	4.6000	4.6000	4.6000	4.6000	-3.158%	338	8,719	+118.696%
2024-12-26	4.9000	4.9000	4.7500	4.7500	+5.088%	8,120	8,757	+111.789%
2024-12-23	4.5000	4.5200	4.4500	4.5200	-2.796%	201	657	+122.566%
2024-12-20	4.6500	4.6500	4.6500	4.6500	-18.278%	200	456	+116.344%
2024-12-13	5.6900	5.6900	5.6900	5.6900	-26.581%	338	326	+76.801%
2024-12-02	7.7500	7.7500	7.7500	7.7500	+10.714%	5	221	+29.806%
2024-11-27	7.0000	7.0000	7.0000	7.0000	+13.086%	2	216	+43.714%
2024-11-26	6.1900	6.1900	6.1900	6.1900	+4.915%	10	216	+62.520%
2024-11-25	5.9000	5.9000	5.9000	5.9000	+1.724%	2	216	+70.508%
2024-11-21	5.8000	5.8000	5.8000	5.8000	+16.000%	1	214	+73.448%
2024-11-19	5.0200	5.0200	5.0000	5.0000	+6.157%	10	215	+101.200%
2024-11-15	4.6700	4.7100	4.6700	4.7100	+16.584%	130	205	+113.588%
2024-11-12	4.0400	4.0400	4.0400	4.0400	-1.463%	2	218	+149.010%
2024-11-08	4.1000	4.1000	4.1000	4.1000	+7.330%	120	216	+145.366%
2024-11-06	3.6900	3.8200	3.6900	3.8200	+17.538%	90	276	+163.351%
2024-11-05	3.2500	3.2500	3.2500	3.2500	+10.922%	10	211	+209.538%
2024-11-01	2.9300	2.9300	2.9300	2.9300	+0.342%	30	201	+243.345%
2024-10-31	2.9200	2.9200	2.9200	2.9200	+2.456%	40	201	+244.521%
2024-10-30	2.8500	2.8500	2.8500	2.8500	+3.636%	15	201	+252.982%
2024-10-29	2.7000	2.7600	2.7000	2.7500	0.000%	103	186	+265.818%
2024-10-28	2.6700	2.7500	2.6700	2.7500	+3.774%	5	84	+265.818%
2024-10-18	2.6500	2.6500	2.6500	2.6500	-3.636%	38	81	+279.623%
2024-10-15	2.7500	2.7500	2.7500	2.7500	-5.172%	1	62	+265.818%
2024-10-10	2.9000	2.9000	2.9000	2.9000	-7.937%	1	61	+246.897%
2024-10-03	3.0500	3.1500	3.0500	3.1500	+7.877%	4	60	+219.365%
2024-10-02	2.9200	2.9200	2.9200	2.9200	-2.013%	33	56	+244.521%
2024-09-24	3.0000	3.0000	2.9800	2.9800	+2.759%	18	23	+237.584%
2024-09-23	2.6900	2.9000	2.6900	2.9000	-1.695%	2	5	+246.897%
2024-09-19	2.9500	2.9500	2.9500	2.9500	0.000%	4	4	+241.017%