Dark

EPD20270115P25
EPD Jan 15 2027 25.00 Put (EPD270115P00025000)
option OPRA

EOD

Jul 16, 2026

0.1200-14.286%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1200	0.1200	0.1200	0.1200	-14.286%	1	1,889	0.000%
2026-06-26	0.1400	0.1400	0.1400	0.1400	0.000%	10	1,889	-14.286%
2026-06-17	0.1400	0.1400	0.1400	0.1400	-22.222%	1	1,889	-14.286%
2026-05-11	0.1800	0.1800	0.1800	0.1800	+20.000%	1	1,889	-33.333%
2026-04-21	0.1500	0.1500	0.1500	0.1500	-21.053%	1	1,888	-20.000%
2026-04-13	0.1900	0.1900	0.1900	0.1900	+46.154%	5	1,888	-36.842%
2026-04-07	0.2000	0.2000	0.1300	0.1300	-43.478%	2	1,888	-7.692%
2026-04-01	0.2300	0.2300	0.2300	0.2300	+15.000%	8	1,888	-47.826%
2026-03-24	0.2000	0.2000	0.2000	0.2000	0.000%	40	1,888	-40.000%
2026-03-19	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,888	-40.000%
2026-03-13	0.2500	0.2500	0.2500	0.2500	+19.048%	1	1,888	-52.000%
2026-03-09	0.2100	0.2100	0.2100	0.2100	-51.163%	5	1,888	-42.857%
2026-02-19	0.4300	0.4300	0.4300	0.4300	+59.259%	2	1,888	-72.093%
2026-02-10	0.2700	0.2700	0.2700	0.2700	+8.000%	7	1,888	-55.556%
2026-02-09	0.2500	0.2500	0.2500	0.2500	-50.000%	1	1,895	-52.000%
2026-02-06	0.5000	0.5000	0.5000	0.5000	+72.414%	50	1,894	-76.000%
2026-02-04	0.2900	0.2900	0.2900	0.2900	+45.000%	1	1,931	-58.621%
2026-02-03	0.2400	0.2400	0.2000	0.2000	-44.444%	21	1,930	-40.000%
2026-02-02	0.3600	0.3600	0.3600	0.3600	+16.129%	10	1,929	-66.667%
2026-01-28	0.3200	0.3200	0.3100	0.3100	-3.125%	12	1,919	-61.290%
2026-01-27	0.3200	0.3200	0.3200	0.3200	-8.571%	5	1,908	-62.500%
2026-01-16	0.7500	0.7500	0.3500	0.3500	-16.667%	15	1,903	-65.714%
2026-01-14	0.4200	0.4200	0.4200	0.4200	-10.638%	5	1,903	-71.429%
2026-01-12	0.4500	0.4700	0.4500	0.4700	-6.000%	100	1,907	-74.468%
2026-01-07	0.5200	0.5200	0.5000	0.5000	+11.111%	2	1,841	-76.000%
2026-01-06	0.4500	0.4500	0.4500	0.4500	-11.765%	20	1,840	-73.333%
2026-01-05	0.5100	0.5100	0.5100	0.5100	-12.069%	5	1,820	-76.471%
2025-12-18	0.6200	0.6200	0.5700	0.5800	-15.942%	80	1,820	-79.310%
2025-12-16	0.6900	0.6900	0.6900	0.6900	+30.189%	5	1,864	-82.609%
2025-12-03	0.5300	0.5300	0.5300	0.5300	-13.115%	500	1,860	-77.358%
2025-12-02	0.6800	0.6800	0.6100	0.6100	+10.909%	2	1,360	-80.328%
2025-11-28	0.5500	0.5500	0.5500	0.5500	-56.000%	1	1,360	-78.182%
2025-11-25	1.2500	1.2500	1.2500	1.2500	+78.571%	1	1,360	-90.400%
2025-11-11	0.7000	0.7000	0.7000	0.7000	-20.455%	10	1,350	-82.857%
2025-11-05	0.8800	0.8800	0.8800	0.8800	-7.368%	100	1,350	-86.364%
2025-10-20	1.0300	1.0300	0.9500	0.9500	-3.061%	60	1,350	-87.368%
2025-10-14	0.9800	0.9800	0.9800	0.9800	-8.411%	7	1,310	-87.755%
2025-10-10	1.0700	1.0700	1.0700	1.0700	+48.611%	2	1,305	-88.785%
2025-10-02	0.7200	0.7200	0.7200	0.7200	-6.494%	8	1,305	-83.333%
2025-09-29	0.7700	0.7700	0.7700	0.7700	+2.667%	5	1,305	-84.416%
2025-09-24	0.7500	0.7500	0.7500	0.7500	-2.597%	1	1,305	-84.000%
2025-09-23	0.7700	0.7700	0.7700	0.7700	+5.479%	5	1,305	-84.416%
2025-09-22	0.9800	0.9800	0.7300	0.7300	+8.955%	11	1,305	-83.562%
2025-09-18	0.6700	0.6700	0.6700	0.6700	-9.459%	100	1,305	-82.090%
2025-09-16	0.7300	0.7400	0.7300	0.7400	-7.500%	108	1,361	-83.784%
2025-08-28	0.8000	0.8000	0.8000	0.8000	+5.263%	1	1,401	-85.000%
2025-08-25	0.7600	0.7800	0.7600	0.7600	+4.110%	208	1,400	-84.211%
2025-08-21	0.7300	0.7300	0.7300	0.7300	-31.776%	3	1,268	-83.562%
2025-08-20	1.0700	1.0700	1.0700	1.0700	+33.750%	1	1,267	-88.785%
2025-08-18	0.8500	0.8500	0.8000	0.8000	+6.667%	22	1,267	-85.000%
2025-08-13	0.7400	0.7500	0.7400	0.7500	+2.740%	2	1,265	-84.000%
2025-08-08	0.7600	0.7600	0.7300	0.7300	-1.351%	40	1,263	-83.562%
2025-08-07	0.7500	0.7500	0.7300	0.7400	-11.905%	7	1,228	-83.784%
2025-08-06	0.8300	0.8400	0.8300	0.8400	-4.545%	13	1,225	-85.714%
2025-08-04	0.8800	0.8800	0.8800	0.8800	+6.024%	50	1,217	-86.364%
2025-07-29	0.7900	0.8300	0.7900	0.8300	-8.791%	1,000	1,167	-85.542%
2025-07-28	0.8500	0.9100	0.8500	0.9100	+7.059%	20	262	-86.813%
2025-07-25	0.8500	0.8500	0.8500	0.8500	-10.526%	20	242	-85.882%
2025-07-22	0.9500	0.9500	0.9500	0.9500	+1.064%	2	222	-87.368%
2025-07-21	0.9500	0.9500	0.9400	0.9400	-1.053%	6	224	-87.234%
2025-07-16	0.9500	0.9500	0.9500	0.9500	+13.095%	5	218	-87.368%
2025-07-14	0.8400	0.8400	0.8400	0.8400	+6.329%	12	213	-85.714%
2025-07-10	0.8300	0.8300	0.7900	0.7900	-28.182%	4	205	-84.810%
2025-07-02	1.1000	1.1000	1.1000	1.1000	+4.762%	5	201	-89.091%
2025-06-30	1.0500	1.0500	1.0500	1.0500	0.000%	20	202	-88.571%
2025-06-27	1.0500	1.0500	1.0500	1.0500	-7.895%	1	182	-88.571%
2025-06-25	1.1400	1.1400	1.1400	1.1400	0.000%	2	181	-89.474%
2025-06-24	1.1500	1.1500	1.1400	1.1400	+3.636%	10	181	-89.474%
2025-06-17	1.1000	1.1000	1.1000	1.1000	0.000%	8	189	-89.091%
2025-06-10	1.1000	1.1000	1.1000	1.1000	-0.901%	2	185	-89.091%
2025-06-09	1.1300	1.1300	1.1100	1.1100	-13.281%	6	187	-89.189%
2025-05-30	1.2800	1.2800	1.2800	1.2800	+7.563%	40	191	-90.625%
2025-05-29	1.2500	1.2500	1.1900	1.1900	+11.215%	6	171	-89.916%
2025-05-20	1.0700	1.0700	1.0700	1.0700	-10.833%	2	169	-88.785%
2025-05-13	1.1000	1.2000	1.1000	1.2000	-11.765%	2	169	-90.000%
2025-05-09	1.3600	1.3600	1.3600	1.3600	-21.839%	2	168	-91.176%
2025-05-05	1.7400	1.7400	1.7400	1.7400	-0.571%	5	168	-93.103%
2025-04-30	1.7500	1.7500	1.7500	1.7500	+3.550%	12	173	-93.143%
2025-04-25	1.5500	1.6900	1.5500	1.6900	+11.921%	4	167	-92.899%
2025-04-24	1.5200	1.6600	1.5100	1.5100	-11.176%	3	167	-92.053%
2025-04-23	1.7000	1.7000	1.7000	1.7000	-5.556%	5	166	-92.941%
2025-04-14	1.9400	2.0200	1.8000	1.8000	-21.739%	28	171	-93.333%
2025-04-11	2.3000	2.3000	2.3000	2.3000	-16.968%	6	162	-94.783%
2025-04-09	1.8000	2.7700	1.8000	2.7700	+29.439%	26	159	-95.668%
2025-04-07	1.9300	2.1400	1.9300	2.1400	+205.714%	2	148	-94.393%
2025-04-02	0.6700	0.7000	0.6700	0.7000	+6.061%	7	146	-82.857%
2025-03-28	0.6600	0.6600	0.6600	0.6600	+1.538%	8	141	-81.818%
2025-03-26	0.6500	0.6500	0.6500	0.6500	0.000%	2	145	-81.538%
2025-03-14	0.6900	0.6900	0.6500	0.6500	-17.722%	36	147	-81.538%
2025-03-06	0.9000	0.9000	0.7900	0.7900	-9.195%	9	160	-84.810%
2025-03-03	0.9400	0.9500	0.8700	0.8700	+45.000%	100	163	-86.207%
2025-02-20	0.6000	0.6000	0.6000	0.6000	-23.077%	1	77	-80.000%
2025-01-27	0.7500	0.7900	0.7500	0.7800	+1.299%	17	76	-84.615%
2025-01-14	0.7700	0.7700	0.7700	0.7700	-36.885%	6	59	-84.416%
2024-12-20	1.2200	1.2200	1.2200	1.2200	+25.773%	3	53	-90.164%
2024-11-27	0.9700	0.9700	0.9700	0.9700	+16.867%	5	45	-87.629%
2024-11-21	0.8300	0.8300	0.8300	0.8300	-48.125%	1	44	-85.542%
2024-11-01	1.6000	1.6000	1.6000	1.6000	-8.571%	10	44	-92.500%
2024-10-22	1.7500	1.7500	1.7500	1.7500	+10.759%	5	39	-93.143%
2024-10-21	1.5800	1.5800	1.5800	1.5800	0.000%	5	34	-92.405%
2024-10-16	1.5800	1.5800	1.5800	1.5800	+90.361%	12	29	-92.405%
2024-10-04	0.8300	0.8300	0.8300	0.8300	-46.104%	2	17	-85.542%
2024-10-03	1.5400	1.5400	1.5400	1.5400	+2.667%	1	16	-92.208%
2024-10-02	1.5000	1.5000	1.5000	1.5000	0.000%	10	15	-92.000%
2024-09-25	1.5000	1.5000	1.5000	1.5000	0.000%	5	5	-92.000%