Dark

EPD20270115P27
EPD Jan 15 2027 27.00 Put (EPD270115P00027000)
option OPRA

EOD

Sep 3, 2026

0.0900-40.000%(-0.0600)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0500	0.0900	0.0500	0.0900	-40.000%	56	967	0.000%
2026-08-31	0.1500	0.1500	0.1500	0.1500	+200.000%	1	966	-40.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-37.500%	1	966	+80.000%
2026-08-10	0.0500	0.1000	0.0500	0.0800	-11.111%	93	967	+12.500%
2026-08-07	0.0900	0.0900	0.0900	0.0900	0.000%	21	1,047	0.000%
2026-07-31	0.1500	0.1500	0.0900	0.0900	-10.000%	20	1,047	0.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,047	-10.000%
2026-07-16	0.1300	0.1300	0.1300	0.1300	0.000%	2	1,048	-30.769%
2026-07-02	0.1500	0.1500	0.1300	0.1300	-48.000%	2	1,051	-30.769%
2026-06-15	0.2500	0.2500	0.2500	0.2500	+25.000%	49	1,051	-64.000%
2026-05-19	0.2000	0.2000	0.2000	0.2000	+25.000%	1	1,016	-55.000%
2026-05-18	0.1600	0.1600	0.1600	0.1600	-36.000%	20	1,035	-43.750%
2026-05-08	0.2500	0.2500	0.2500	0.2500	+47.059%	1	1,035	-64.000%
2026-04-30	0.1700	0.1700	0.1700	0.1700	-26.087%	13	1,036	-47.059%
2026-04-27	0.2300	0.2300	0.2300	0.2300	-20.690%	3	1,036	-60.870%
2026-04-17	0.2900	0.2900	0.2900	0.2900	+7.407%	1	1,039	-68.966%
2026-04-09	0.2700	0.2700	0.2700	0.2700	-18.182%	4	1,038	-66.667%
2026-03-26	0.3300	0.3300	0.3300	0.3300	-17.500%	5	1,038	-72.727%
2026-03-09	0.4000	0.4000	0.4000	0.4000	+17.647%	1	1,043	-77.500%
2026-02-25	0.3400	0.3400	0.3400	0.3400	-15.000%	15	1,044	-73.529%
2026-02-17	0.3500	0.4000	0.3500	0.4000	-20.000%	27	1,044	-77.500%
2026-02-10	0.5000	0.5000	0.5000	0.5000	-23.077%	12	1,021	-82.000%
2026-02-06	0.6500	0.6500	0.6500	0.6500	+66.667%	50	1,033	-86.154%
2026-02-04	0.3900	0.3900	0.3900	0.3900	-22.000%	1	1,083	-76.923%
2026-01-30	0.5300	0.5300	0.4900	0.5000	+6.383%	20	1,084	-82.000%
2026-01-27	0.4700	0.4700	0.4700	0.4700	-6.000%	5	1,084	-80.851%
2026-01-26	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,079	-82.000%
2026-01-23	0.5000	0.5000	0.5000	0.5000	-1.961%	10	1,078	-82.000%
2026-01-22	0.5300	0.5300	0.4600	0.5100	-21.538%	67	1,078	-82.353%
2026-01-20	0.5900	0.6500	0.5900	0.6500	-10.959%	50	1,082	-86.154%
2026-01-15	0.6900	0.7800	0.6000	0.7300	+4.286%	10	1,082	-87.671%
2026-01-09	0.7000	0.7000	0.7000	0.7000	-6.667%	8	1,082	-87.143%
2026-01-06	0.8000	0.8000	0.7500	0.7500	-11.765%	31	1,074	-88.000%
2025-12-29	0.8500	0.8500	0.8500	0.8500	-5.556%	10	1,065	-89.412%
2025-12-08	0.9000	0.9000	0.9000	0.9000	-3.226%	1	1,055	-90.000%
2025-12-04	0.9300	0.9300	0.9300	0.9300	-2.105%	10	1,054	-90.323%
2025-12-03	0.9500	0.9500	0.9500	0.9500	+5.556%	5	1,064	-90.526%
2025-11-24	0.9000	0.9000	0.9000	0.9000	-10.000%	1	1,069	-90.000%
2025-11-13	0.9000	1.0000	0.9000	1.0000	0.000%	3	1,070	-91.000%
2025-11-11	1.0000	1.0000	1.0000	1.0000	-23.077%	1	1,069	-91.000%
2025-10-30	1.3000	1.3000	1.3000	1.3000	-21.212%	1	1,070	-93.077%
2025-10-16	1.6000	1.6500	1.6000	1.6500	+27.907%	31	1,070	-94.545%
2025-10-09	1.2900	1.2900	1.2900	1.2900	+2.381%	20	1,040	-93.023%
2025-10-06	1.2300	1.2600	1.2300	1.2600	-10.000%	2	1,060	-92.857%
2025-10-02	1.4000	1.4000	1.4000	1.4000	+12.000%	2	1,060	-93.571%
2025-10-01	1.3400	1.3400	1.2500	1.2500	-3.101%	2	1,058	-92.800%
2025-09-30	1.2500	1.2900	1.2500	1.2900	+3.200%	2	1,058	-93.023%
2025-09-29	1.2500	1.2500	1.2500	1.2500	+13.636%	20	1,058	-92.800%
2025-09-26	1.1000	1.1000	1.1000	1.1000	-4.348%	2	1,040	-91.818%
2025-09-24	1.1200	1.1500	1.1200	1.1500	-4.959%	111	1,040	-92.174%
2025-09-22	1.2100	1.2100	1.2100	1.2100	+5.217%	4	1,041	-92.562%
2025-09-05	1.1500	1.1500	1.1500	1.1500	+4.545%	1	1,045	-92.174%
2025-09-04	1.1000	1.1000	1.1000	1.1000	+4.762%	10	1,044	-91.818%
2025-08-29	1.0500	1.0500	1.0500	1.0500	-11.017%	1	1,035	-91.429%
2025-08-25	1.1400	1.1800	1.1400	1.1800	+5.357%	2	1,035	-92.373%
2025-08-22	1.1200	1.1200	1.1200	1.1200	-7.438%	300	1,035	-91.964%
2025-08-20	1.2300	1.2400	1.1800	1.2100	-9.023%	197	739	-92.562%
2025-08-11	1.3300	1.3300	1.3300	1.3300	+10.833%	1	735	-93.233%
2025-08-08	1.1600	1.2000	1.1600	1.2000	-0.826%	12	735	-92.500%
2025-08-07	1.2100	1.2100	1.2100	1.2100	-8.333%	4	743	-92.562%
2025-08-05	1.3200	1.3200	1.3200	1.3200	-5.714%	2	747	-93.182%
2025-08-04	1.4100	1.4200	1.4000	1.4000	0.000%	53	745	-93.571%
2025-08-01	1.4000	1.4000	1.4000	1.4000	+3.704%	100	698	-93.571%
2025-07-29	1.3500	1.3500	1.3500	1.3500	-7.534%	5	598	-93.333%
2025-07-22	1.4600	1.4700	1.4600	1.4600	-0.680%	31	593	-93.836%
2025-07-21	1.4700	1.4700	1.4700	1.4700	+5.000%	2	572	-93.878%
2025-07-18	1.4000	1.4000	1.4000	1.4000	-2.778%	20	570	-93.571%
2025-07-17	1.5400	1.5400	1.4400	1.4400	-13.772%	7	550	-93.750%
2025-07-16	1.6700	1.6700	1.6700	1.6700	+15.172%	5	544	-94.611%
2025-07-15	1.4500	1.4500	1.4500	1.4500	+16.000%	1	539	-93.793%
2025-07-10	1.3500	1.3500	1.2500	1.2500	-4.580%	11	538	-92.800%
2025-07-09	1.3100	1.3100	1.3100	1.3100	-4.380%	24	529	-93.130%
2025-07-08	1.3900	1.3900	1.3700	1.3700	+4.580%	37	505	-93.431%
2025-06-13	1.4500	1.4500	1.3100	1.3100	-12.081%	10	490	-93.130%
2025-06-12	1.4900	1.4900	1.4900	1.4900	-6.289%	1	487	-93.960%
2025-06-09	1.5200	1.5900	1.5200	1.5900	-17.617%	2	486	-94.340%
2025-06-05	1.8200	1.9300	1.8200	1.9300	+3.209%	2	486	-95.337%
2025-06-02	1.8200	1.8700	1.8200	1.8700	-3.109%	4	486	-95.187%
2025-05-30	1.9300	1.9300	1.9300	1.9300	-2.525%	2	486	-95.337%
2025-05-29	1.9800	1.9800	1.9800	1.9800	+4.211%	4	485	-95.455%
2025-05-23	1.9000	1.9000	1.9000	1.9000	+21.795%	40	469	-95.263%
2025-05-19	1.5700	1.5700	1.5600	1.5600	-0.637%	21	469	-94.231%
2025-05-16	1.5700	1.5700	1.5700	1.5700	-4.848%	60	488	-94.268%
2025-05-13	1.6500	1.6500	1.6500	1.6500	-8.333%	1	458	-94.545%
2025-05-12	1.8000	1.8000	1.8000	1.8000	-5.263%	1	458	-95.000%
2025-05-09	1.9000	1.9000	1.9000	1.9000	-20.502%	200	459	-95.263%
2025-05-07	2.3900	2.3900	2.3900	2.3900	+11.163%	50	373	-96.234%
2025-05-05	2.1500	2.1500	2.1500	2.1500	-9.664%	1	323	-95.814%
2025-05-01	2.3800	2.3800	2.3800	2.3800	+8.182%	2	323	-96.218%
2025-04-28	2.2000	2.2000	2.2000	2.2000	-2.222%	5	323	-95.909%
2025-04-17	2.2000	2.3000	2.2000	2.2500	+2.273%	124	227	-96.000%
2025-04-16	2.2000	2.2000	2.2000	2.2000	-6.383%	30	227	-95.909%
2025-04-15	2.3500	2.3500	2.3500	2.3500	-10.985%	1	197	-96.170%
2025-04-14	2.8000	2.8200	2.6400	2.6400	-6.050%	40	197	-96.591%
2025-04-09	3.5000	3.6500	2.8100	2.8100	+0.357%	5	213	-96.797%
2025-04-07	3.1900	3.1900	2.8000	2.8000	+24.444%	7	210	-96.786%
2025-04-04	2.2000	2.2500	2.2000	2.2500	+84.426%	44	203	-96.000%
2025-04-03	1.2200	1.2200	1.2200	1.2200	+22.000%	1	203	-92.623%
2025-03-31	1.0000	1.0000	1.0000	1.0000	-5.660%	1	202	-91.000%
2025-03-10	1.0600	1.0600	1.0600	1.0600	-16.535%	10	202	-91.509%
2025-03-05	1.2700	1.2700	1.2700	1.2700	+11.404%	5	202	-92.913%
2025-03-04	1.1400	1.1400	1.1400	1.1400	+0.885%	5	197	-92.105%
2025-02-27	1.1700	1.1700	1.1200	1.1300	+5.607%	10	192	-92.035%
2025-02-25	1.1000	1.1000	1.0700	1.0700	+4.902%	10	185	-91.589%
2025-02-24	1.0800	1.0800	1.0200	1.0200	-10.526%	20	175	-91.176%
2025-02-21	1.0500	1.1400	1.0500	1.1400	+15.152%	4	155	-92.105%
2025-02-14	1.1000	1.1000	0.9900	0.9900	-10.000%	150	155	-90.909%
2025-01-31	1.1000	1.1000	1.1000	1.1000	0.000%	2	155	-91.818%
2025-01-23	1.1000	1.1000	1.1000	1.1000	+12.245%	1	154	-91.818%
2025-01-21	0.9800	0.9800	0.9800	0.9800	-10.909%	10	93	-90.816%
2025-01-17	1.1000	1.1400	1.1000	1.1000	-8.333%	100	93	-91.818%
2025-01-16	1.2000	1.2000	1.2000	1.2000	-1.639%	1	93	-92.500%
2025-01-15	1.2200	1.2200	1.2200	1.2200	-21.290%	5	93	-92.623%
2025-01-03	1.5500	1.5500	1.5500	1.5500	-21.320%	2	88	-94.194%
2024-12-23	1.9700	1.9700	1.9700	1.9700	-1.500%	1	87	-95.431%
2024-12-18	1.7900	2.0000	1.7900	2.0000	+11.111%	11	87	-95.500%
2024-12-17	1.8000	1.8000	1.8000	1.8000	+2.857%	2	76	-95.000%
2024-12-16	1.7500	1.7500	1.7500	1.7500	+12.903%	1	78	-94.857%
2024-12-09	1.5500	1.5500	1.5500	1.5500	+20.155%	1	77	-94.194%
2024-11-21	1.2900	1.2900	1.2900	1.2900	+4.032%	2	76	-93.023%
2024-11-19	1.2400	1.2400	1.2400	1.2400	-20.000%	1	74	-92.742%
2024-11-15	1.5500	1.5500	1.5500	1.5500	-17.112%	20	73	-94.194%
2024-11-06	1.8700	1.8700	1.8700	1.8700	-18.696%	11	73	-95.187%
2024-11-04	2.3100	2.3100	2.3000	2.3000	-4.167%	2	73	-96.087%
2024-10-29	2.4000	2.4000	2.4000	2.4000	+6.667%	3	73	-96.250%
2024-10-11	2.2500	2.2500	2.2500	2.2500	+2.273%	20	70	-96.000%
2024-10-08	2.2000	2.2000	2.2000	2.2000	+7.317%	10	60	-95.909%
2024-10-07	2.0500	2.0500	2.0500	2.0500	-2.381%	10	50	-95.610%
2024-10-03	2.1000	2.1000	2.1000	2.1000	-12.134%	10	40	-95.714%
2024-09-25	2.2700	2.3900	2.2700	2.3900	+8.636%	15	30	-96.234%
2024-09-23	2.2000	2.2000	2.2000	2.2000	+4.762%	10	21	-95.909%
2024-09-17	2.1000	2.1000	2.1000	2.1000	-10.638%	5	11	-95.714%
2024-09-16	2.3500	2.3500	2.3500	2.3500	0.000%	11	11	-96.170%