Dark

EPD20270115C42
EPD Jan 15 2027 42.00 Call (EPD270115C00042000)
option OPRA

EOD

Jul 20, 2026

0.8500+16.438%(+0.1200)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.7000	0.8500	0.7000	0.8500	+16.438%	115	9,508	0.000%
2026-07-16	0.5500	0.7300	0.5500	0.7300	+46.000%	44	9,433	+16.438%
2026-07-15	0.5000	0.5000	0.5000	0.5000	-33.333%	29	9,389	+70.000%
2026-07-13	0.7500	0.7500	0.7500	0.7500	+25.000%	1	9,389	+13.333%
2026-07-09	0.6000	0.6000	0.6000	0.6000	-6.250%	10	9,390	+41.667%
2026-07-07	0.4800	0.6400	0.4800	0.6400	+16.364%	6	9,380	+32.813%
2026-07-06	0.4400	0.5500	0.4100	0.5500	+30.952%	6	9,375	+54.545%
2026-07-02	0.4200	0.4200	0.4200	0.4200	-17.647%	1	9,375	+102.381%
2026-07-01	0.5100	0.5100	0.5100	0.5100	0.000%	1	9,375	+66.667%
2026-06-30	0.5200	0.5200	0.5100	0.5100	+10.870%	43	9,375	+66.667%
2026-06-29	0.5000	0.5000	0.4600	0.4600	+2.222%	31	9,389	+84.783%
2026-06-26	0.4500	0.4500	0.4500	0.4500	-16.667%	1	9,419	+88.889%
2026-06-25	0.5500	0.5500	0.5400	0.5400	+31.707%	26	9,420	+57.407%
2026-06-24	0.5000	0.5000	0.4100	0.4100	-33.871%	36	9,420	+107.317%
2026-06-23	0.5600	0.6200	0.5600	0.6200	+19.231%	2	9,419	+37.097%
2026-06-22	0.5500	0.5500	0.4500	0.5200	+15.556%	17	9,419	+63.462%
2026-06-18	0.5000	0.5000	0.4500	0.4500	-18.182%	17	9,426	+88.889%
2026-06-17	0.5500	0.5500	0.5500	0.5500	-17.910%	8	9,426	+54.545%
2026-06-16	0.6700	0.6700	0.6700	0.6700	-1.471%	1	9,426	+26.866%
2026-06-15	0.6800	0.6800	0.6500	0.6800	+1.493%	34	9,427	+25.000%
2026-06-12	0.6700	0.6700	0.6700	0.6700	-24.719%	8	9,411	+26.866%
2026-06-11	0.8900	0.8900	0.8900	0.8900	-6.316%	101	9,403	-4.494%
2026-06-08	0.9500	0.9500	0.9500	0.9500	0.000%	1	9,302	-10.526%
2026-06-05	1.1000	1.1000	0.9500	0.9500	-7.767%	4	9,302	-10.526%
2026-06-04	1.0300	1.0300	1.0300	1.0300	+0.980%	1	9,302	-17.476%
2026-06-03	1.0200	1.0200	1.0200	1.0200	+27.500%	1	9,302	-16.667%
2026-06-02	0.8000	0.8000	0.8000	0.8000	+29.032%	2	9,301	+6.250%
2026-06-01	0.6400	0.8800	0.6200	0.6200	+3.333%	243	9,301	+37.097%
2026-05-29	0.6500	0.6500	0.6000	0.6000	-17.808%	46	9,111	+41.667%
2026-05-28	0.8500	0.8500	0.6700	0.7300	-22.340%	239	9,128	+16.438%
2026-05-27	0.9400	0.9400	0.9400	0.9400	-7.843%	1	9,248	-9.574%
2026-05-26	1.0700	1.0700	1.0200	1.0200	-27.143%	666	9,249	-16.667%
2026-05-22	1.4000	1.4000	1.3600	1.4000	+2.941%	11	9,574	-39.286%
2026-05-21	1.3800	1.3800	1.3300	1.3600	-2.857%	91	9,528	-37.500%
2026-05-20	1.2700	1.4000	1.2700	1.4000	-9.091%	4	9,528	-39.286%
2026-05-19	1.4200	1.5400	1.4200	1.5400	+1.987%	3	8,784	-44.805%
2026-05-18	1.3500	1.5100	1.2800	1.5100	+11.852%	1,483	8,784	-43.709%
2026-05-15	1.4000	1.4000	1.3000	1.3500	+6.299%	77	8,784	-37.037%
2026-05-14	0.9500	1.2700	0.9500	1.2700	+45.977%	47	8,716	-33.071%
2026-05-13	0.8500	0.8700	0.8500	0.8700	-13.000%	30	8,715	-2.299%
2026-05-12	0.9500	1.0000	0.9500	1.0000	+11.111%	23	8,715	-15.000%
2026-05-11	0.9300	0.9500	0.9000	0.9000	+34.328%	15	8,715	-5.556%
2026-05-07	0.7000	0.7000	0.6700	0.6700	-41.739%	31	8,718	+26.866%
2026-05-04	1.0200	1.1500	1.0200	1.1500	+26.374%	13	8,720	-26.087%
2026-05-01	0.9100	0.9100	0.9100	0.9100	-10.784%	10	8,720	-6.593%
2026-04-30	0.9200	1.1900	0.9000	1.0200	+2.000%	242	8,720	-16.667%
2026-04-29	0.9000	1.0000	0.9000	1.0000	+5.263%	32	8,708	-15.000%
2026-04-28	0.9000	0.9500	0.9000	0.9500	+11.765%	18	8,712	-10.526%
2026-04-27	0.8500	0.8500	0.8500	0.8500	+11.842%	1	8,713	0.000%
2026-04-23	0.7600	0.7600	0.7600	0.7600	+11.765%	1	8,713	+11.842%
2026-04-22	0.6800	0.6800	0.6800	0.6800	+21.429%	5	8,712	+25.000%
2026-04-21	0.5600	0.5600	0.5600	0.5600	+16.667%	13	8,717	+51.786%
2026-04-17	0.5000	0.5000	0.3900	0.4800	-18.644%	749	8,717	+77.083%
2026-04-16	0.6800	0.6900	0.5900	0.5900	-10.606%	7	8,797	+44.068%
2026-04-15	0.6600	0.6600	0.6600	0.6600	-4.348%	1	8,790	+28.788%
2026-04-13	0.6900	0.6900	0.6900	0.6900	-13.750%	1	8,789	+23.188%
2026-04-10	0.8000	0.8000	0.8000	0.8000	+9.589%	1	8,789	+6.250%
2026-04-09	1.0500	1.0500	0.7300	0.7300	-30.476%	14	8,790	+16.438%
2026-04-07	0.9400	1.0500	0.9400	1.0500	+19.318%	2	8,791	-19.048%
2026-04-06	0.9300	0.9300	0.8800	0.8800	+10.000%	7	8,790	-3.409%
2026-04-02	0.8500	0.8500	0.8000	0.8000	+11.111%	60	8,830	+6.250%
2026-04-01	0.7100	0.7200	0.7100	0.7200	-34.545%	36	8,830	+18.056%
2026-03-31	1.1700	1.1700	1.1000	1.1000	-22.535%	4	8,834	-22.727%
2026-03-30	1.5000	1.5000	1.4200	1.4200	-11.250%	6	8,838	-40.141%
2026-03-27	1.4000	1.6000	1.4000	1.6000	+20.301%	562	8,833	-46.875%
2026-03-26	1.2000	1.4700	1.1600	1.3300	+17.699%	391	8,324	-36.090%
2026-03-25	1.1300	1.2700	1.1300	1.1300	+7.619%	19	8,493	-24.779%
2026-03-24	1.0800	1.3100	1.0500	1.0500	-0.943%	501	8,487	-19.048%
2026-03-23	1.0200	1.0600	0.9200	1.0600	+21.839%	48	8,361	-19.811%
2026-03-20	0.9400	0.9400	0.8700	0.8700	-1.136%	215	8,337	-2.299%
2026-03-19	0.8000	0.8800	0.8000	0.8800	0.000%	81	8,220	-3.409%
2026-03-18	0.8800	0.8800	0.8800	0.8800	-3.297%	25	8,160	-3.409%
2026-03-17	0.9400	0.9800	0.9100	0.9100	+9.639%	103	8,160	-6.593%
2026-03-16	0.8300	0.8300	0.8300	0.8300	+5.063%	25	8,123	+2.410%
2026-03-12	0.7900	0.7900	0.7900	0.7900	-1.250%	5	8,123	+7.595%
2026-03-11	0.8300	0.8300	0.8000	0.8000	+1.266%	100	8,123	+6.250%
2026-03-09	1.1000	1.1800	0.7900	0.7900	-21.782%	828	8,076	+7.595%
2026-03-06	0.9200	1.0500	0.9200	1.0100	+1.000%	104	7,330	-15.842%
2026-03-05	0.8500	1.0000	0.8500	1.0000	+21.951%	90	7,231	-15.000%
2026-03-04	1.0000	1.0000	0.8200	0.8200	-10.870%	24	7,165	+3.659%
2026-03-03	0.8900	1.0000	0.8500	0.9200	+3.371%	191	7,165	-7.609%
2026-03-02	0.7500	0.8900	0.7500	0.8900	+30.882%	71	7,110	-4.494%
2026-02-27	0.6600	0.6800	0.6500	0.6800	+7.937%	13	7,107	+25.000%
2026-02-25	0.7500	0.7500	0.5900	0.6300	-11.268%	108	7,158	+34.921%
2026-02-24	0.7600	0.8300	0.6600	0.7100	-15.476%	16,646	7,158	+19.718%
2026-02-23	0.8400	0.8400	0.8400	0.8400	+2.439%	1	17,245	+1.190%
2026-02-20	0.7500	0.9000	0.7500	0.8200	+6.494%	130	17,244	+3.659%
2026-02-19	0.7400	0.7700	0.7400	0.7700	+1.316%	8	17,244	+10.390%
2026-02-18	0.8400	0.8500	0.7600	0.7600	-15.556%	119	17,236	+11.842%
2026-02-17	0.8900	0.9500	0.8100	0.9000	-10.891%	438	17,317	-5.556%
2026-02-13	0.3500	1.0100	0.3500	1.0100	+236.667%	18,839	1,110	-15.842%
2026-02-11	0.2900	0.3000	0.2400	0.3000	+20.000%	1,005	1,110	+183.333%
2026-02-04	0.1800	0.2500	0.1800	0.2500	+25.000%	2	458	+240.000%
2026-02-03	0.1500	0.2000	0.1400	0.2000	+33.333%	34	457	+325.000%
2026-01-28	0.1500	0.1500	0.1500	0.1500	+66.667%	1	462	+466.667%
2026-01-20	0.0800	0.0900	0.0600	0.0900	0.000%	10	462	+844.444%
2026-01-14	0.0700	0.0900	0.0700	0.0900	-10.000%	12	462	+844.444%
2026-01-13	0.1000	0.1000	0.1000	0.1000	0.000%	5	462	+750.000%
2026-01-08	0.1000	0.1000	0.1000	0.1000	+25.000%	1	457	+750.000%
2025-12-22	0.0800	0.0800	0.0800	0.0800	-60.000%	1	457	+962.500%
2025-12-09	0.2000	0.2100	0.2000	0.2000	-20.000%	6	456	+325.000%
2025-12-08	0.2400	0.2500	0.2400	0.2500	+4.167%	4	457	+240.000%
2025-12-05	0.2100	0.2700	0.1500	0.2400	-11.111%	16	457	+254.167%
2025-12-04	0.2400	0.2700	0.2000	0.2700	+28.571%	23	454	+214.815%
2025-12-03	0.2600	0.2600	0.1600	0.2100	+23.529%	27	454	+304.762%
2025-12-02	0.1400	0.2600	0.1400	0.1700	-15.000%	35	444	+400.000%
2025-12-01	0.3000	0.3000	0.1300	0.2000	-9.091%	67	451	+325.000%
2025-11-26	0.2300	0.2900	0.2000	0.2200	-12.000%	68	465	+286.364%
2025-11-25	0.2200	0.2800	0.1900	0.2500	-7.407%	100	465	+240.000%
2025-11-24	0.2200	0.2800	0.2200	0.2700	+440.000%	10	504	+214.815%
2025-11-10	0.0500	0.0500	0.0500	0.0500	-79.167%	1	508	+1,600.000%
2025-10-30	0.2400	0.2400	0.2400	0.2400	-31.429%	1	509	+254.167%
2025-10-16	0.3500	0.3500	0.3500	0.3500	+105.882%	4	509	+142.857%
2025-10-10	0.1100	0.1700	0.1100	0.1700	+6.250%	2	513	+400.000%
2025-10-02	0.1500	0.1700	0.1500	0.1600	+33.333%	4	513	+431.250%
2025-10-01	0.1000	0.1200	0.1000	0.1200	-14.286%	5	517	+608.333%
2025-09-26	0.1400	0.1400	0.1400	0.1400	0.000%	10	515	+507.143%
2025-09-25	0.1400	0.1400	0.1400	0.1400	+55.556%	10	505	+507.143%
2025-09-22	0.1200	0.1200	0.0900	0.0900	-25.000%	136	495	+844.444%
2025-09-05	0.1200	0.1200	0.1200	0.1200	-33.333%	2	359	+608.333%
2025-08-29	0.1800	0.1800	0.1800	0.1800	+28.571%	17	340	+372.222%
2025-08-28	0.1400	0.1400	0.1400	0.1400	+27.273%	150	340	+507.143%
2025-08-18	0.1100	0.1100	0.1100	0.1100	-38.889%	10	340	+672.727%
2025-08-15	0.1800	0.1800	0.1800	0.1800	+20.000%	1	340	+372.222%
2025-07-30	0.1500	0.1500	0.1500	0.1500	0.000%	1	339	+466.667%
2025-07-17	0.1400	0.1500	0.1400	0.1500	-16.667%	8	339	+466.667%
2025-07-09	0.1800	0.1800	0.1800	0.1800	0.000%	1	339	+372.222%
2025-07-08	0.1800	0.1800	0.1800	0.1800	0.000%	1	340	+372.222%
2025-07-02	0.1800	0.1800	0.1800	0.1800	+12.500%	4	340	+372.222%
2025-06-26	0.2000	0.2000	0.1600	0.1600	-20.000%	5	336	+431.250%
2025-06-23	0.2100	0.2100	0.2000	0.2000	-4.762%	137	333	+325.000%
2025-06-20	0.2200	0.2300	0.2000	0.2100	-22.222%	240	196	+304.762%
2025-06-06	0.2900	0.2900	0.2300	0.2700	-6.897%	240	237	+214.815%
2025-05-30	0.2900	0.2900	0.2900	0.2900	+7.407%	100	221	+193.103%
2025-05-29	0.2700	0.2700	0.2700	0.2700	-27.027%	50	171	+214.815%
2025-05-28	0.3700	0.3700	0.3700	0.3700	-2.632%	25	171	+129.730%
2025-05-21	0.3800	0.3800	0.3800	0.3800	-15.556%	35	146	+123.684%
2025-05-20	0.4200	0.4500	0.4200	0.4500	+4.651%	90	111	+88.889%
2025-05-14	0.4300	0.4300	0.4300	0.4300	+34.375%	1	21	+97.674%
2025-04-04	0.3200	0.3200	0.3200	0.3200	-31.915%	42	21	+165.625%
2025-03-31	0.4700	0.4700	0.4700	0.4700	+51.613%	21	22	+80.851%
2025-03-17	0.3100	0.3100	0.3100	0.3100	0.000%	1	1	+174.194%