Dark

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

EOD

Sep 4, 2026

0.5900-9.231%(-0.0600)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.6500	0.6500	0.5900	0.5900	-9.231%	41	9,136	0.000%
2026-09-03	0.7700	0.7700	0.6500	0.6500	-13.333%	319	9,136	-9.231%
2026-09-02	0.7500	0.7500	0.7500	0.7500	+4.167%	8	9,438	-21.333%
2026-09-01	0.6500	0.7200	0.6500	0.7200	+20.000%	14	9,438	-18.056%
2026-08-31	0.6000	0.6000	0.6000	0.6000	-6.250%	5	9,438	-1.667%
2026-08-28	0.6400	0.6400	0.6400	0.6400	+1.587%	1	9,438	-7.813%
2026-08-27	0.6300	0.6300	0.6300	0.6300	-16.000%	1	9,438	-6.349%
2026-08-26	0.6000	0.7500	0.6000	0.7500	+38.889%	163	9,439	-21.333%
2026-08-25	0.4800	0.5400	0.4800	0.5400	-1.818%	12	9,571	+9.259%
2026-08-21	0.5000	0.5500	0.5000	0.5500	+10.000%	8	9,571	+7.273%
2026-08-19	0.5300	0.5300	0.5000	0.5000	-24.242%	2	9,572	+18.000%
2026-08-18	0.6600	0.6600	0.6600	0.6600	-10.811%	2	9,574	-10.606%
2026-08-17	0.7400	0.7400	0.7400	0.7400	+5.714%	5	9,574	-20.270%
2026-08-14	0.5700	0.7000	0.5700	0.7000	+40.000%	47	9,579	-15.714%
2026-08-12	0.5000	0.5000	0.5000	0.5000	-9.091%	1	9,573	+18.000%
2026-08-11	0.5500	0.5500	0.5500	0.5500	-11.290%	1	9,573	+7.273%
2026-08-07	0.6200	0.6200	0.6200	0.6200	-11.429%	1	9,574	-4.839%
2026-07-30	0.7000	0.7000	0.7000	0.7000	0.000%	1	9,574	-15.714%
2026-07-29	0.7800	0.7800	0.7000	0.7000	-17.647%	16	9,574	-15.714%
2026-07-28	0.6000	0.8500	0.6000	0.8500	+34.921%	3	9,574	-30.588%
2026-07-27	0.6300	0.6300	0.6300	0.6300	-16.000%	1	9,572	-6.349%
2026-07-24	0.7500	0.7500	0.7500	0.7500	-6.250%	40	9,573	-21.333%
2026-07-23	0.8400	0.8500	0.8000	0.8000	-1.235%	35	9,573	-26.250%
2026-07-22	0.8100	0.8100	0.8100	0.8100	-4.706%	60	9,568	-27.160%
2026-07-20	0.7000	0.8500	0.7000	0.8500	+16.438%	115	9,508	-30.588%
2026-07-16	0.5500	0.7300	0.5500	0.7300	+46.000%	44	9,433	-19.178%
2026-07-15	0.5000	0.5000	0.5000	0.5000	-33.333%	29	9,389	+18.000%
2026-07-13	0.7500	0.7500	0.7500	0.7500	+25.000%	1	9,389	-21.333%
2026-07-09	0.6000	0.6000	0.6000	0.6000	-6.250%	10	9,390	-1.667%
2026-07-07	0.4800	0.6400	0.4800	0.6400	+16.364%	6	9,380	-7.813%
2026-07-06	0.4400	0.5500	0.4100	0.5500	+30.952%	6	9,375	+7.273%
2026-07-02	0.4200	0.4200	0.4200	0.4200	-17.647%	1	9,375	+40.476%
2026-07-01	0.5100	0.5100	0.5100	0.5100	0.000%	1	9,375	+15.686%
2026-06-30	0.5200	0.5200	0.5100	0.5100	+10.870%	43	9,375	+15.686%
2026-06-29	0.5000	0.5000	0.4600	0.4600	+2.222%	31	9,389	+28.261%
2026-06-26	0.4500	0.4500	0.4500	0.4500	-16.667%	1	9,419	+31.111%
2026-06-25	0.5500	0.5500	0.5400	0.5400	+31.707%	26	9,420	+9.259%
2026-06-24	0.5000	0.5000	0.4100	0.4100	-33.871%	36	9,420	+43.902%
2026-06-23	0.5600	0.6200	0.5600	0.6200	+19.231%	2	9,419	-4.839%
2026-06-22	0.5500	0.5500	0.4500	0.5200	+15.556%	17	9,419	+13.462%
2026-06-18	0.5000	0.5000	0.4500	0.4500	-18.182%	17	9,426	+31.111%
2026-06-17	0.5500	0.5500	0.5500	0.5500	-17.910%	8	9,426	+7.273%
2026-06-16	0.6700	0.6700	0.6700	0.6700	-1.471%	1	9,426	-11.940%
2026-06-15	0.6800	0.6800	0.6500	0.6800	+1.493%	34	9,427	-13.235%
2026-06-12	0.6700	0.6700	0.6700	0.6700	-24.719%	8	9,411	-11.940%
2026-06-11	0.8900	0.8900	0.8900	0.8900	-6.316%	101	9,403	-33.708%
2026-06-08	0.9500	0.9500	0.9500	0.9500	0.000%	1	9,302	-37.895%
2026-06-05	1.1000	1.1000	0.9500	0.9500	-7.767%	4	9,302	-37.895%
2026-06-04	1.0300	1.0300	1.0300	1.0300	+0.980%	1	9,302	-42.718%
2026-06-03	1.0200	1.0200	1.0200	1.0200	+27.500%	1	9,302	-42.157%
2026-06-02	0.8000	0.8000	0.8000	0.8000	+29.032%	2	9,301	-26.250%
2026-06-01	0.6400	0.8800	0.6200	0.6200	+3.333%	243	9,301	-4.839%
2026-05-29	0.6500	0.6500	0.6000	0.6000	-17.808%	46	9,111	-1.667%
2026-05-28	0.8500	0.8500	0.6700	0.7300	-22.340%	239	9,128	-19.178%
2026-05-27	0.9400	0.9400	0.9400	0.9400	-7.843%	1	9,248	-37.234%
2026-05-26	1.0700	1.0700	1.0200	1.0200	-27.143%	666	9,249	-42.157%
2026-05-22	1.4000	1.4000	1.3600	1.4000	+2.941%	11	9,574	-57.857%
2026-05-21	1.3800	1.3800	1.3300	1.3600	-2.857%	91	9,528	-56.618%
2026-05-20	1.2700	1.4000	1.2700	1.4000	-9.091%	4	9,528	-57.857%
2026-05-19	1.4200	1.5400	1.4200	1.5400	+1.987%	3	8,784	-61.688%
2026-05-18	1.3500	1.5100	1.2800	1.5100	+11.852%	1,483	8,784	-60.927%
2026-05-15	1.4000	1.4000	1.3000	1.3500	+6.299%	77	8,784	-56.296%
2026-05-14	0.9500	1.2700	0.9500	1.2700	+45.977%	47	8,716	-53.543%
2026-05-13	0.8500	0.8700	0.8500	0.8700	-13.000%	30	8,715	-32.184%
2026-05-12	0.9500	1.0000	0.9500	1.0000	+11.111%	23	8,715	-41.000%
2026-05-11	0.9300	0.9500	0.9000	0.9000	+34.328%	15	8,715	-34.444%
2026-05-07	0.7000	0.7000	0.6700	0.6700	-41.739%	31	8,718	-11.940%
2026-05-04	1.0200	1.1500	1.0200	1.1500	+26.374%	13	8,720	-48.696%
2026-05-01	0.9100	0.9100	0.9100	0.9100	-10.784%	10	8,720	-35.165%
2026-04-30	0.9200	1.1900	0.9000	1.0200	+2.000%	242	8,720	-42.157%
2026-04-29	0.9000	1.0000	0.9000	1.0000	+5.263%	32	8,708	-41.000%
2026-04-28	0.9000	0.9500	0.9000	0.9500	+11.765%	18	8,712	-37.895%
2026-04-27	0.8500	0.8500	0.8500	0.8500	+11.842%	1	8,713	-30.588%
2026-04-23	0.7600	0.7600	0.7600	0.7600	+11.765%	1	8,713	-22.368%
2026-04-22	0.6800	0.6800	0.6800	0.6800	+21.429%	5	8,712	-13.235%
2026-04-21	0.5600	0.5600	0.5600	0.5600	+16.667%	13	8,717	+5.357%
2026-04-17	0.5000	0.5000	0.3900	0.4800	-18.644%	749	8,717	+22.917%
2026-04-16	0.6800	0.6900	0.5900	0.5900	-10.606%	7	8,797	0.000%
2026-04-15	0.6600	0.6600	0.6600	0.6600	-4.348%	1	8,790	-10.606%
2026-04-13	0.6900	0.6900	0.6900	0.6900	-13.750%	1	8,789	-14.493%
2026-04-10	0.8000	0.8000	0.8000	0.8000	+9.589%	1	8,789	-26.250%
2026-04-09	1.0500	1.0500	0.7300	0.7300	-30.476%	14	8,790	-19.178%
2026-04-07	0.9400	1.0500	0.9400	1.0500	+19.318%	2	8,791	-43.810%
2026-04-06	0.9300	0.9300	0.8800	0.8800	+10.000%	7	8,790	-32.955%
2026-04-02	0.8500	0.8500	0.8000	0.8000	+11.111%	60	8,830	-26.250%
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	-46.364%
2026-03-30	1.5000	1.5000	1.4200	1.4200	-11.250%	6	8,838	-58.451%
2026-03-27	1.4000	1.6000	1.4000	1.6000	+20.301%	562	8,833	-63.125%
2026-03-26	1.2000	1.4700	1.1600	1.3300	+17.699%	391	8,324	-55.639%
2026-03-25	1.1300	1.2700	1.1300	1.1300	+7.619%	19	8,493	-47.788%
2026-03-24	1.0800	1.3100	1.0500	1.0500	-0.943%	501	8,487	-43.810%
2026-03-23	1.0200	1.0600	0.9200	1.0600	+21.839%	48	8,361	-44.340%
2026-03-20	0.9400	0.9400	0.8700	0.8700	-1.136%	215	8,337	-32.184%
2026-03-19	0.8000	0.8800	0.8000	0.8800	0.000%	81	8,220	-32.955%
2026-03-18	0.8800	0.8800	0.8800	0.8800	-3.297%	25	8,160	-32.955%
2026-03-17	0.9400	0.9800	0.9100	0.9100	+9.639%	103	8,160	-35.165%
2026-03-16	0.8300	0.8300	0.8300	0.8300	+5.063%	25	8,123	-28.916%
2026-03-12	0.7900	0.7900	0.7900	0.7900	-1.250%	5	8,123	-25.316%
2026-03-11	0.8300	0.8300	0.8000	0.8000	+1.266%	100	8,123	-26.250%
2026-03-09	1.1000	1.1800	0.7900	0.7900	-21.782%	828	8,076	-25.316%
2026-03-06	0.9200	1.0500	0.9200	1.0100	+1.000%	104	7,330	-41.584%
2026-03-05	0.8500	1.0000	0.8500	1.0000	+21.951%	90	7,231	-41.000%
2026-03-04	1.0000	1.0000	0.8200	0.8200	-10.870%	24	7,165	-28.049%
2026-03-03	0.8900	1.0000	0.8500	0.9200	+3.371%	191	7,165	-35.870%
2026-03-02	0.7500	0.8900	0.7500	0.8900	+30.882%	71	7,110	-33.708%
2026-02-27	0.6600	0.6800	0.6500	0.6800	+7.937%	13	7,107	-13.235%
2026-02-25	0.7500	0.7500	0.5900	0.6300	-11.268%	108	7,158	-6.349%
2026-02-24	0.7600	0.8300	0.6600	0.7100	-15.476%	16,646	7,158	-16.901%
2026-02-23	0.8400	0.8400	0.8400	0.8400	+2.439%	1	17,245	-29.762%
2026-02-20	0.7500	0.9000	0.7500	0.8200	+6.494%	130	17,244	-28.049%
2026-02-19	0.7400	0.7700	0.7400	0.7700	+1.316%	8	17,244	-23.377%
2026-02-18	0.8400	0.8500	0.7600	0.7600	-15.556%	119	17,236	-22.368%
2026-02-17	0.8900	0.9500	0.8100	0.9000	-10.891%	438	17,317	-34.444%
2026-02-13	0.3500	1.0100	0.3500	1.0100	+236.667%	18,839	1,110	-41.584%
2026-02-11	0.2900	0.3000	0.2400	0.3000	+20.000%	1,005	1,110	+96.667%
2026-02-04	0.1800	0.2500	0.1800	0.2500	+25.000%	2	458	+136.000%
2026-02-03	0.1500	0.2000	0.1400	0.2000	+33.333%	34	457	+195.000%
2026-01-28	0.1500	0.1500	0.1500	0.1500	+66.667%	1	462	+293.333%
2026-01-20	0.0800	0.0900	0.0600	0.0900	0.000%	10	462	+555.556%
2026-01-14	0.0700	0.0900	0.0700	0.0900	-10.000%	12	462	+555.556%
2026-01-13	0.1000	0.1000	0.1000	0.1000	0.000%	5	462	+490.000%
2026-01-08	0.1000	0.1000	0.1000	0.1000	+25.000%	1	457	+490.000%
2025-12-22	0.0800	0.0800	0.0800	0.0800	-60.000%	1	457	+637.500%
2025-12-09	0.2000	0.2100	0.2000	0.2000	-20.000%	6	456	+195.000%
2025-12-08	0.2400	0.2500	0.2400	0.2500	+4.167%	4	457	+136.000%
2025-12-05	0.2100	0.2700	0.1500	0.2400	-11.111%	16	457	+145.833%
2025-12-04	0.2400	0.2700	0.2000	0.2700	+28.571%	23	454	+118.519%
2025-12-03	0.2600	0.2600	0.1600	0.2100	+23.529%	27	454	+180.952%
2025-12-02	0.1400	0.2600	0.1400	0.1700	-15.000%	35	444	+247.059%
2025-12-01	0.3000	0.3000	0.1300	0.2000	-9.091%	67	451	+195.000%
2025-11-26	0.2300	0.2900	0.2000	0.2200	-12.000%	68	465	+168.182%
2025-11-25	0.2200	0.2800	0.1900	0.2500	-7.407%	100	465	+136.000%
2025-11-24	0.2200	0.2800	0.2200	0.2700	+440.000%	10	504	+118.519%
2025-11-10	0.0500	0.0500	0.0500	0.0500	-79.167%	1	508	+1,080.000%
2025-10-30	0.2400	0.2400	0.2400	0.2400	-31.429%	1	509	+145.833%
2025-10-16	0.3500	0.3500	0.3500	0.3500	+105.882%	4	509	+68.571%
2025-10-10	0.1100	0.1700	0.1100	0.1700	+6.250%	2	513	+247.059%
2025-10-02	0.1500	0.1700	0.1500	0.1600	+33.333%	4	513	+268.750%
2025-10-01	0.1000	0.1200	0.1000	0.1200	-14.286%	5	517	+391.667%
2025-09-26	0.1400	0.1400	0.1400	0.1400	0.000%	10	515	+321.429%
2025-09-25	0.1400	0.1400	0.1400	0.1400	+55.556%	10	505	+321.429%
2025-09-22	0.1200	0.1200	0.0900	0.0900	-25.000%	136	495	+555.556%
2025-09-05	0.1200	0.1200	0.1200	0.1200	-33.333%	2	359	+391.667%
2025-08-29	0.1800	0.1800	0.1800	0.1800	+28.571%	17	340	+227.778%
2025-08-28	0.1400	0.1400	0.1400	0.1400	+27.273%	150	340	+321.429%
2025-08-18	0.1100	0.1100	0.1100	0.1100	-38.889%	10	340	+436.364%
2025-08-15	0.1800	0.1800	0.1800	0.1800	+20.000%	1	340	+227.778%
2025-07-30	0.1500	0.1500	0.1500	0.1500	0.000%	1	339	+293.333%
2025-07-17	0.1400	0.1500	0.1400	0.1500	-16.667%	8	339	+293.333%
2025-07-09	0.1800	0.1800	0.1800	0.1800	0.000%	1	339	+227.778%
2025-07-08	0.1800	0.1800	0.1800	0.1800	0.000%	1	340	+227.778%
2025-07-02	0.1800	0.1800	0.1800	0.1800	+12.500%	4	340	+227.778%
2025-06-26	0.2000	0.2000	0.1600	0.1600	-20.000%	5	336	+268.750%
2025-06-23	0.2100	0.2100	0.2000	0.2000	-4.762%	137	333	+195.000%
2025-06-20	0.2200	0.2300	0.2000	0.2100	-22.222%	240	196	+180.952%
2025-06-06	0.2900	0.2900	0.2300	0.2700	-6.897%	240	237	+118.519%
2025-05-30	0.2900	0.2900	0.2900	0.2900	+7.407%	100	221	+103.448%
2025-05-29	0.2700	0.2700	0.2700	0.2700	-27.027%	50	171	+118.519%
2025-05-28	0.3700	0.3700	0.3700	0.3700	-2.632%	25	171	+59.459%
2025-05-21	0.3800	0.3800	0.3800	0.3800	-15.556%	35	146	+55.263%
2025-05-20	0.4200	0.4500	0.4200	0.4500	+4.651%	90	111	+31.111%
2025-05-14	0.4300	0.4300	0.4300	0.4300	+34.375%	1	21	+37.209%
2025-04-04	0.3200	0.3200	0.3200	0.3200	-31.915%	42	21	+84.375%
2025-03-31	0.4700	0.4700	0.4700	0.4700	+51.613%	21	22	+25.532%
2025-03-17	0.3100	0.3100	0.3100	0.3100	0.000%	1	1	+90.323%