Dark

EPD20270115P30
EPD Jan 15 2027 30.00 Put (EPD270115P00030000)
option OPRA

EOD

Sep 4, 2026

0.1000+25.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1000	0.1000	0.1000	0.1000	+25.000%	1	1,107	0.000%
2026-09-03	0.0800	0.0800	0.0800	0.0800	-33.333%	1	1,107	+25.000%
2026-09-02	0.2200	0.2200	0.1200	0.1200	0.000%	2	1,107	-16.667%
2026-08-26	0.1200	0.1200	0.1200	0.1200	-29.412%	5	1,107	-16.667%
2026-08-24	0.1700	0.1700	0.1700	0.1700	-10.526%	8	1,112	-41.176%
2026-08-07	0.2000	0.2000	0.1900	0.1900	-38.710%	7	1,112	-47.368%
2026-07-31	0.3100	0.3200	0.3100	0.3100	+19.231%	69	1,113	-67.742%
2026-07-30	0.3000	0.3000	0.2500	0.2600	0.000%	182	1,159	-61.538%
2026-07-23	0.2600	0.2600	0.2600	0.2600	+18.182%	1	1,287	-61.538%
2026-07-07	0.3500	0.3500	0.2200	0.2200	-42.105%	5	1,286	-54.545%
2026-06-18	0.3800	0.3800	0.3800	0.3800	-15.556%	5	1,285	-73.684%
2026-06-05	0.4500	0.4500	0.4500	0.4500	+40.625%	5	1,285	-77.778%
2026-05-18	0.3200	0.3200	0.3200	0.3200	+33.333%	3	1,285	-68.750%
2026-05-15	0.2500	0.2500	0.2400	0.2400	-52.941%	3	1,288	-58.333%
2026-05-11	0.5100	0.5100	0.5100	0.5100	-13.559%	1	1,287	-80.392%
2026-05-07	0.2400	0.5900	0.2400	0.5900	+55.263%	10	1,287	-83.051%
2026-05-06	0.3800	0.4000	0.3800	0.3800	+26.667%	6	1,288	-73.684%
2026-05-04	0.4000	0.4000	0.3000	0.3000	-14.286%	2	1,292	-66.667%
2026-05-01	0.3500	0.3500	0.3500	0.3500	-2.778%	120	1,412	-71.429%
2026-04-29	0.3800	0.3800	0.3600	0.3600	-14.286%	12	1,412	-72.222%
2026-04-24	0.4200	0.4200	0.4200	0.4200	-10.638%	3	1,422	-76.190%
2026-04-21	0.4700	0.4700	0.4700	0.4700	-18.966%	1	1,425	-78.723%
2026-04-17	0.5000	0.5800	0.5000	0.5800	-3.333%	2	1,425	-82.759%
2026-04-14	0.5000	0.6000	0.5000	0.6000	0.000%	8	1,425	-83.333%
2026-04-02	0.6000	0.6000	0.6000	0.6000	+5.263%	1	1,427	-83.333%
2026-04-01	0.5700	0.5700	0.5700	0.5700	+14.000%	1	1,427	-82.456%
2026-03-31	0.5000	0.5000	0.5000	0.5000	+11.111%	5	1,426	-80.000%
2026-03-27	0.4500	0.4500	0.4500	0.4500	-8.163%	15	1,431	-77.778%
2026-03-25	0.4900	0.4900	0.4900	0.4900	-18.333%	1	1,446	-79.592%
2026-03-13	0.6400	0.6400	0.6000	0.6000	-7.692%	26	1,447	-83.333%
2026-03-10	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,464	-84.615%
2026-03-06	0.6500	0.6500	0.6500	0.6500	+3.175%	10	1,464	-84.615%
2026-03-04	0.6300	0.6300	0.6300	0.6300	-8.696%	10	1,454	-84.127%
2026-03-02	0.9800	0.9800	0.6900	0.6900	-10.390%	75	1,464	-85.507%
2026-02-19	0.7900	0.8000	0.7500	0.7700	+40.000%	11	1,539	-87.013%
2026-02-17	0.5500	0.5500	0.5500	0.5500	-11.290%	2	1,533	-81.818%
2026-02-13	0.7500	0.7500	0.5700	0.6200	-6.061%	21	1,528	-83.871%
2026-02-10	0.7000	0.8000	0.6500	0.6600	+10.000%	73	1,528	-84.848%
2026-02-09	0.6000	0.6000	0.6000	0.6000	-21.053%	1	1,511	-83.333%
2026-02-06	0.7700	0.7800	0.7600	0.7600	+5.556%	64	1,512	-86.842%
2026-02-05	0.8900	0.8900	0.7000	0.7200	+2.857%	20	1,488	-86.111%
2026-02-04	0.7000	0.7200	0.7000	0.7000	-26.316%	54	1,504	-85.714%
2026-02-03	0.7100	0.9500	0.7000	0.9500	-5.000%	21	1,487	-89.474%
2026-02-02	1.0000	1.0000	1.0000	1.0000	-0.990%	10	1,488	-90.000%
2026-01-30	0.9900	1.1000	0.9900	1.0100	+7.447%	60	1,498	-90.099%
2026-01-29	1.1200	1.1200	0.9400	0.9400	-15.315%	4	1,494	-89.362%
2026-01-27	1.1900	1.1900	1.1100	1.1100	+0.909%	102	1,492	-90.991%
2026-01-23	1.1000	1.1000	1.0900	1.1000	+1.852%	28	1,394	-90.909%
2026-01-22	1.0000	1.0800	1.0000	1.0800	-3.571%	11	1,367	-90.741%
2026-01-16	1.1200	1.1200	1.1200	1.1200	-20.000%	3	1,355	-91.071%
2026-01-15	0.9000	1.4000	0.9000	1.4000	-0.709%	20	1,355	-92.857%
2026-01-14	1.4100	1.4100	1.4100	1.4100	-2.759%	1	1,345	-92.908%
2026-01-13	1.4500	1.4500	1.4500	1.4500	-3.333%	3	1,344	-93.103%
2026-01-12	1.5000	1.5000	1.5000	1.5000	-2.597%	3	1,344	-93.333%
2026-01-09	1.5400	1.5400	1.5400	1.5400	+6.207%	25	1,341	-93.506%
2026-01-08	1.4900	1.4900	1.4500	1.4500	-14.201%	18	1,328	-93.103%
2026-01-07	1.6900	1.6900	1.6900	1.6900	0.000%	10	1,326	-94.083%
2026-01-06	1.6900	1.6900	1.6900	1.6900	+1.807%	10	1,316	-94.083%
2026-01-05	1.5400	1.6600	1.5400	1.6600	+3.750%	150	1,306	-93.976%
2026-01-02	1.6300	1.6300	1.6000	1.6000	+2.564%	50	1,164	-93.750%
2025-12-30	1.5600	1.5600	1.5600	1.5600	-8.235%	1	1,114	-93.590%
2025-12-29	1.6800	1.7000	1.6800	1.7000	0.000%	30	1,113	-94.118%
2025-12-23	1.7000	1.7000	1.7000	1.7000	-2.299%	30	1,123	-94.118%
2025-12-19	2.0500	2.0500	1.7400	1.7400	+1.163%	92	1,093	-94.253%
2025-12-18	1.7200	1.7200	1.7200	1.7200	-7.527%	3	1,138	-94.186%
2025-12-11	1.7300	1.8600	1.7300	1.8600	+13.415%	24	1,138	-94.624%
2025-12-05	1.6400	1.6400	1.6400	1.6400	-5.747%	1	1,134	-93.902%
2025-12-01	1.7400	1.7400	1.7400	1.7400	+6.098%	1	1,133	-94.253%
2025-11-28	1.7000	1.7000	1.6400	1.6400	-4.094%	4	1,132	-93.902%
2025-11-26	1.7100	1.7100	1.7100	1.7100	-10.000%	15	1,144	-94.152%
2025-11-25	1.7400	1.9000	1.7400	1.9000	+17.284%	403	1,144	-94.737%
2025-11-24	2.0900	2.0900	1.6200	1.6200	-17.766%	11	945	-93.827%
2025-11-21	2.3100	2.3100	1.9700	1.9700	-2.475%	5	946	-94.924%
2025-11-20	2.0200	2.0200	2.0200	2.0200	+1.000%	10	946	-95.050%
2025-11-19	2.0200	2.1200	1.9700	2.0000	+1.523%	102	946	-95.000%
2025-11-17	2.0500	2.0500	1.9500	1.9700	+31.333%	120	1,048	-94.924%
2025-11-14	1.5000	1.5000	1.5000	1.5000	-16.667%	3	1,048	-93.333%
2025-11-13	1.8500	1.8500	1.8000	1.8000	-18.182%	6	1,045	-94.444%
2025-11-12	2.2000	2.2000	2.2000	2.2000	+2.804%	3	1,054	-95.455%
2025-11-11	2.0900	2.1400	2.0900	2.1400	-2.727%	10	1,054	-95.327%
2025-11-06	2.2000	2.2000	2.2000	2.2000	-9.091%	1	1,055	-95.455%
2025-11-03	2.4200	2.4200	2.4200	2.4200	-1.224%	2	1,052	-95.868%
2025-10-31	2.5300	2.5300	2.4000	2.4500	-3.543%	26	1,052	-95.918%
2025-10-30	2.5000	2.5400	2.5000	2.5400	+4.959%	100	1,026	-96.063%
2025-10-29	2.4300	2.4300	2.4200	2.4200	-6.202%	16	926	-95.868%
2025-10-17	3.1500	3.1500	2.5800	2.5800	-6.859%	6	912	-96.124%
2025-10-14	2.8000	2.8000	2.6500	2.7700	+4.528%	20	906	-96.390%
2025-10-13	2.7500	2.7500	2.4200	2.6500	+10.417%	13	906	-96.226%
2025-10-09	2.4000	2.4000	2.4000	2.4000	-2.439%	2	913	-95.833%
2025-10-02	2.4600	2.4600	2.4600	2.4600	-1.205%	15	915	-95.935%
2025-10-01	2.5600	2.5600	2.4600	2.4900	+0.403%	5	900	-95.984%
2025-09-30	2.4800	2.4800	2.4800	2.4800	+10.222%	20	903	-95.968%
2025-09-25	2.2500	2.2500	2.2500	2.2500	-2.174%	1	883	-95.556%
2025-09-23	2.3300	2.3500	2.3000	2.3000	0.000%	62	882	-95.652%
2025-09-22	2.2600	2.3500	2.2600	2.3000	+2.679%	112	824	-95.652%
2025-09-19	2.2400	2.2400	2.2400	2.2400	+1.818%	2	712	-95.536%
2025-09-18	2.2000	2.2000	2.2000	2.2000	0.000%	5	710	-95.455%
2025-09-16	2.2000	2.2000	2.2000	2.2000	0.000%	10	705	-95.455%
2025-09-10	2.2000	2.2000	2.2000	2.2000	+2.326%	1	695	-95.455%
2025-09-03	2.1100	2.1500	2.0900	2.1500	+8.586%	103	694	-95.349%
2025-08-29	1.9800	1.9800	1.9800	1.9800	-13.913%	1	591	-94.949%
2025-08-26	2.3000	2.3000	2.3000	2.3000	+12.195%	3	588	-95.652%
2025-08-22	2.0500	2.0500	2.0500	2.0500	-14.583%	5	588	-95.122%
2025-08-19	2.4000	2.4000	2.4000	2.4000	+8.108%	1	593	-95.833%
2025-08-15	2.2200	2.2200	2.2200	2.2200	+0.909%	10	593	-95.495%
2025-08-13	2.2600	2.2600	2.2000	2.2000	-8.333%	6	603	-95.455%
2025-08-11	2.3300	2.4000	2.3300	2.4000	+4.348%	4	608	-95.833%
2025-08-08	2.3000	2.3000	2.3000	2.3000	-8.000%	1	608	-95.652%
2025-08-07	2.5000	2.5000	2.5000	2.5000	-3.846%	1	607	-96.000%
2025-08-05	2.6000	2.6000	2.6000	2.6000	-12.458%	1	608	-96.154%
2025-07-31	2.9700	2.9700	2.9700	2.9700	+19.758%	1	608	-96.633%
2025-07-30	2.4800	2.4800	2.4800	2.4800	-7.116%	46	608	-95.968%
2025-07-29	2.6500	2.6700	2.6500	2.6700	+6.800%	7	654	-96.255%
2025-07-28	2.5900	2.6100	2.5000	2.5000	+3.306%	4	647	-96.000%
2025-07-24	2.3500	2.4200	2.3500	2.4200	-8.679%	6	645	-95.868%
2025-07-21	2.6900	2.7100	2.6000	2.6500	-1.119%	14	649	-96.226%
2025-07-17	2.7000	2.7000	2.6500	2.6800	+0.375%	3	637	-96.269%
2025-07-16	2.6500	2.6700	2.6500	2.6700	+12.658%	2	634	-96.255%
2025-07-14	2.3800	2.3800	2.3700	2.3700	+3.043%	2	634	-95.781%
2025-07-11	2.3000	2.3000	2.3000	2.3000	-2.128%	34	634	-95.652%
2025-07-10	2.4000	2.4200	2.3500	2.3500	-5.622%	88	600	-95.745%
2025-07-09	2.4900	2.4900	2.4900	2.4900	-2.353%	5	600	-95.984%
2025-07-08	2.6000	2.6000	2.5500	2.5500	-3.774%	56	595	-96.078%
2025-07-07	2.6200	2.6500	2.6200	2.6500	-3.636%	11	630	-96.226%
2025-07-03	2.6600	2.7500	2.6600	2.7500	-5.172%	2	619	-96.364%
2025-06-30	2.9000	2.9000	2.9000	2.9000	-1.695%	3	619	-96.552%
2025-06-26	2.9500	2.9500	2.9500	2.9500	+1.724%	10	616	-96.610%
2025-06-20	2.9000	2.9000	2.9000	2.9000	-1.024%	30	606	-96.552%
2025-06-18	2.8600	2.9300	2.8600	2.9300	+0.342%	2	591	-96.587%
2025-06-17	2.9200	2.9200	2.9200	2.9200	+12.308%	3	591	-96.575%
2025-06-12	2.6000	2.6000	2.6000	2.6000	0.000%	30	594	-96.154%
2025-06-11	2.6000	2.6000	2.6000	2.6000	-1.887%	2	564	-96.154%
2025-06-09	2.6500	2.6500	2.6500	2.6500	-5.357%	1	564	-96.226%
2025-06-06	2.8000	2.8000	2.8000	2.8000	-6.667%	2	565	-96.429%
2025-06-04	3.0000	3.0000	3.0000	3.0000	-2.913%	5	561	-96.667%
2025-06-02	3.0900	3.0900	3.0900	3.0900	+22.619%	2	561	-96.764%
2025-05-29	2.5200	2.5200	2.5200	2.5200	-16.000%	3	561	-96.032%
2025-05-28	2.8500	3.0000	2.8500	3.0000	-3.226%	2	558	-96.667%
2025-05-23	3.1000	3.1000	3.1000	3.1000	+5.085%	10	553	-96.774%
2025-05-22	2.9500	2.9500	2.9500	2.9500	+15.686%	1	553	-96.610%
2025-05-16	2.5500	2.5500	2.5500	2.5500	-6.934%	60	552	-96.078%
2025-05-15	2.6500	2.7900	2.6500	2.7400	0.000%	4	522	-96.350%
2025-05-14	2.7900	2.9700	2.7400	2.7400	-8.667%	12	522	-96.350%
2025-05-12	3.1300	3.1300	2.9200	3.0000	-9.091%	8	512	-96.667%
2025-05-09	3.3300	3.3300	3.3000	3.3000	-12.698%	4	516	-96.970%
2025-05-06	3.8500	3.8500	3.7800	3.7800	-0.264%	32	514	-97.354%
2025-05-05	3.7900	3.7900	3.7900	3.7900	-3.807%	3	482	-97.361%
2025-04-30	3.9400	3.9400	3.9400	3.9400	+10.986%	1	479	-97.462%
2025-04-24	3.5500	3.5500	3.5500	3.5500	-16.471%	1	479	-97.183%
2025-04-21	4.2500	4.2500	4.2500	4.2500	+19.382%	10	480	-97.647%
2025-04-17	3.5600	3.5600	3.5600	3.5600	+3.188%	2	468	-97.191%
2025-04-16	3.4900	3.4900	3.4500	3.4500	-13.317%	11	468	-97.101%
2025-04-14	4.2500	4.2500	3.9000	3.9800	-14.409%	21	462	-97.487%
2025-04-11	4.6500	4.6500	4.6500	4.6500	+10.714%	10	443	-97.849%
2025-04-09	5.5500	5.5500	4.2000	4.2000	-2.326%	12	438	-97.619%
2025-04-07	3.7000	4.3000	3.7000	4.3000	+16.216%	4	426	-97.674%
2025-04-04	3.3000	3.8000	3.3000	3.7000	+76.190%	66	422	-97.297%
2025-04-03	2.0500	2.1000	2.0500	2.1000	+10.526%	37	435	-95.238%
2025-03-28	1.9000	1.9000	1.9000	1.9000	+7.345%	4	398	-94.737%
2025-03-27	1.7700	1.7700	1.7700	1.7700	-8.763%	3	400	-94.350%
2025-03-25	1.9400	1.9400	1.9400	1.9400	+10.227%	1	399	-94.845%
2025-03-21	1.7600	1.7600	1.7600	1.7600	+7.975%	2	398	-94.318%
2025-03-20	1.6900	1.6900	1.6300	1.6300	-4.118%	103	397	-93.865%
2025-03-17	1.7000	1.7000	1.7000	1.7000	-15.000%	30	494	-94.118%
2025-03-11	2.0000	2.0000	2.0000	2.0000	-4.762%	2	524	-95.000%
2025-03-07	2.1000	2.1000	2.1000	2.1000	-3.226%	6	526	-95.238%
2025-02-27	2.0800	2.1700	2.0800	2.1700	+2.844%	8	529	-95.392%
2025-02-26	2.1100	2.1100	2.1100	2.1100	+3.941%	1	535	-95.261%
2025-02-25	2.0300	2.0300	2.0300	2.0300	+8.556%	1	535	-95.074%
2025-02-24	1.8700	1.8700	1.8700	1.8700	+3.889%	7	535	-94.652%
2025-02-18	2.5000	2.5000	1.8000	1.8000	-5.759%	31	542	-94.444%
2025-02-12	1.9900	1.9900	1.9100	1.9100	-1.546%	4	513	-94.764%
2025-02-11	1.9000	1.9400	1.8700	1.9400	+1.042%	15	511	-94.845%
2025-02-10	1.9200	1.9200	1.9200	1.9200	-6.341%	5	496	-94.792%
2025-02-06	2.0500	2.0500	2.0500	2.0500	-2.381%	5	491	-95.122%
2025-02-04	2.1000	2.1000	2.0800	2.1000	+4.478%	21	486	-95.238%
2025-01-31	2.0300	2.0300	1.8900	2.0100	0.000%	10	500	-95.025%
2025-01-24	2.0100	2.0100	2.0100	2.0100	+2.551%	6	495	-95.025%
2025-01-23	1.8800	1.9600	1.8800	1.9600	+8.889%	8	498	-94.898%
2025-01-21	1.8500	1.8500	1.8000	1.8000	-10.000%	21	490	-94.444%
2025-01-14	2.2000	2.2000	2.0000	2.0000	-14.163%	25	509	-95.000%
2025-01-13	2.2500	2.3300	2.2500	2.3300	-10.385%	19	484	-95.708%
2025-01-07	2.6000	2.6000	2.6000	2.6000	-10.345%	1	501	-96.154%
2024-12-31	2.9000	2.9000	2.9000	2.9000	-3.333%	1	500	-96.552%
2024-12-26	3.0000	3.0000	3.0000	3.0000	0.000%	5	500	-96.667%
2024-12-17	3.0000	3.0000	3.0000	3.0000	+5.263%	5	495	-96.667%
2024-12-16	2.8500	2.8500	2.8500	2.8500	+7.547%	1	489	-96.491%
2024-12-10	2.6500	2.6500	2.6500	2.6500	+10.417%	1	489	-96.226%
2024-12-09	2.6000	2.6000	2.4000	2.4000	-4.000%	10	488	-95.833%
2024-12-06	2.5000	2.5000	2.5000	2.5000	+13.636%	4	478	-96.000%
2024-12-04	2.2000	2.2000	2.2000	2.2000	+1.852%	1	476	-95.455%
2024-12-03	2.1600	2.1600	2.1600	2.1600	-1.818%	50	475	-95.370%
2024-12-02	2.0000	2.2000	2.0000	2.2000	+10.000%	24	425	-95.455%
2024-11-29	2.0000	2.0000	2.0000	2.0000	-9.091%	2	422	-95.000%
2024-11-27	2.1500	2.2000	2.1500	2.2000	-1.345%	20	401	-95.455%
2024-11-26	2.3000	2.3000	1.9800	2.2300	0.000%	110	401	-95.516%
2024-11-22	2.2700	2.2700	2.2300	2.2300	-5.907%	14	291	-95.516%
2024-11-21	2.3700	2.3700	2.3700	2.3700	-8.846%	13	290	-95.781%
2024-11-19	2.6600	2.6600	2.6000	2.6000	-3.704%	25	290	-96.154%
2024-11-18	2.7300	2.7300	2.7000	2.7000	-3.226%	2	300	-96.296%
2024-11-15	2.8100	2.8100	2.7900	2.7900	-10.000%	6	299	-96.416%
2024-11-13	3.1000	3.1000	3.1000	3.1000	0.000%	19	296	-96.774%
2024-11-12	3.0000	3.1000	3.0000	3.1000	-2.516%	6	277	-96.774%
2024-11-08	3.1800	3.1800	3.1800	3.1800	-1.548%	20	271	-96.855%
2024-11-07	3.1700	3.2300	3.1700	3.2300	-3.869%	7	261	-96.904%
2024-11-06	3.2500	3.3600	2.8100	3.3600	-17.037%	213	266	-97.024%
2024-11-01	4.0100	4.0500	4.0100	4.0500	-2.410%	4	65	-97.531%
2024-10-31	4.1000	4.1500	4.0800	4.1500	+7.792%	13	65	-97.590%
2024-10-30	4.0400	4.0400	3.8500	3.8500	-8.333%	13	60	-97.403%
2024-10-28	4.2000	4.2000	4.2000	4.2000	+0.239%	10	47	-97.619%
2024-10-21	4.2500	4.2500	4.0000	4.1900	-3.233%	8	37	-97.613%
2024-10-18	4.3300	4.3300	4.3300	4.3300	+12.468%	2	29	-97.691%
2024-10-09	4.0500	4.0500	3.8500	3.8500	+4.054%	2	28	-97.403%
2024-10-07	3.7000	3.7000	3.7000	3.7000	+7.246%	1	26	-97.297%
2024-10-04	3.4500	3.4500	3.4500	3.4500	-10.156%	40	25	-97.101%
2024-09-18	3.8400	3.8400	3.8400	3.8400	-5.185%	3	5	-97.396%
2024-09-17	4.0500	4.0500	4.0500	4.0500	+9.459%	1	2	-97.531%
2024-09-16	3.7000	3.7000	3.7000	3.7000	0.000%	1	1	-97.297%