Dark

EPD20270115P32
EPD Jan 15 2027 32.00 Put (EPD270115P00032000)
option OPRA

EOD

Jul 14, 2026

0.4400+2.326%(+0.0100)513

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.4500	0.4600	0.4400	0.4400	+2.326%	513	1,677	0.000%
2026-07-13	0.4300	0.4300	0.4300	0.4300	-25.862%	10	1,192	+2.326%
2026-07-10	0.5800	0.5800	0.5800	0.5800	-10.769%	1	1,202	-24.138%
2026-07-08	0.6500	0.6500	0.6500	0.6500	-18.750%	1	1,202	-32.308%
2026-06-30	0.8000	0.8000	0.8000	0.8000	-1.235%	10	1,201	-45.000%
2026-06-26	0.8100	0.8100	0.8100	0.8100	+8.000%	3	1,211	-45.679%
2026-06-24	0.7500	0.7500	0.7500	0.7500	-8.537%	1	1,211	-41.333%
2026-06-16	0.8200	0.8200	0.8200	0.8200	+9.333%	1	1,211	-46.341%
2026-06-15	0.7600	0.7800	0.7500	0.7500	0.000%	36	1,211	-41.333%
2026-06-12	0.7500	0.7500	0.7500	0.7500	+25.000%	60	1,207	-41.333%
2026-06-05	0.6000	0.6000	0.6000	0.6000	-7.692%	10	1,147	-26.667%
2026-05-28	0.6500	0.6500	0.6500	0.6500	+20.370%	5	1,137	-32.308%
2026-05-26	0.7500	0.7500	0.4100	0.5400	+14.894%	104	1,132	-18.519%
2026-05-20	0.4700	0.4700	0.4700	0.4700	-4.082%	3	1,032	-6.383%
2026-05-14	0.5100	0.5100	0.4900	0.4900	-18.333%	6	1,035	-10.204%
2026-05-12	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,036	-26.667%
2026-05-11	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,036	-26.667%
2026-05-06	0.6200	0.6200	0.6000	0.6000	+20.000%	2	1,036	-26.667%
2026-05-04	0.5500	0.5500	0.4800	0.5000	-12.281%	52	1,037	-12.000%
2026-05-01	0.5700	0.5700	0.5700	0.5700	-1.724%	7	1,035	-22.807%
2026-04-29	0.5900	0.8500	0.5800	0.5800	+1.754%	50	1,035	-24.138%
2026-04-28	0.8900	0.8900	0.5700	0.5700	-34.483%	11	1,055	-22.807%
2026-04-17	0.9000	0.9900	0.8700	0.8700	+4.819%	42	1,046	-49.425%
2026-04-14	0.8200	0.9000	0.8200	0.8300	+9.211%	32	1,025	-46.988%
2026-04-09	0.6700	0.7600	0.6700	0.7600	-15.556%	11	1,023	-42.105%
2026-04-08	0.9000	0.9000	0.9000	0.9000	+28.571%	15	1,015	-51.111%
2026-04-07	0.7200	0.8000	0.7000	0.7000	-22.222%	56	1,000	-37.143%
2026-04-02	0.7500	0.9000	0.7500	0.9000	0.000%	15	974	-51.111%
2026-04-01	0.9300	0.9300	0.8600	0.9000	+57.895%	46	974	-51.111%
2026-03-31	0.5700	0.5700	0.5700	0.5700	-10.938%	6	928	-22.807%
2026-03-27	0.6000	0.6400	0.5800	0.6400	-8.571%	41	922	-31.250%
2026-03-26	0.8000	0.8000	0.6100	0.7000	-16.667%	24	884	-37.143%
2026-03-17	0.8000	0.8400	0.8000	0.8400	-7.692%	43	864	-47.619%
2026-03-16	0.8900	0.9100	0.8800	0.9100	-9.901%	12	831	-51.648%
2026-03-10	1.0100	1.0100	1.0100	1.0100	+10.989%	1	830	-56.436%
2026-03-09	0.9100	0.9100	0.9100	0.9100	-4.211%	20	829	-51.648%
2026-03-06	0.9300	0.9500	0.9300	0.9500	-9.524%	25	816	-53.684%
2026-03-05	1.1000	1.1000	1.0500	1.0500	+10.526%	4	808	-58.095%
2026-03-04	1.0900	1.0900	0.9500	0.9500	-5.000%	11	804	-53.684%
2026-03-03	1.0500	1.0500	1.0000	1.0000	+38.889%	13	813	-56.000%
2026-02-27	0.7200	0.7200	0.7200	0.7200	-44.615%	3	800	-38.889%
2026-02-26	1.3100	1.3100	1.2000	1.3000	+14.035%	108	797	-66.154%
2026-02-24	1.1400	1.1400	1.1400	1.1400	-0.870%	10	691	-61.404%
2026-02-20	1.0500	1.1500	0.9800	1.1500	-11.538%	225	681	-61.739%
2026-02-19	1.2500	1.3000	1.2500	1.3000	+19.266%	3	506	-66.154%
2026-02-17	1.0000	1.0900	1.0000	1.0900	+11.224%	110	503	-59.633%
2026-02-11	0.9800	0.9800	0.9800	0.9800	-6.667%	5	393	-55.102%
2026-02-10	1.0500	1.0500	1.0500	1.0500	-12.500%	7	398	-58.095%
2026-02-05	1.1800	1.2000	1.1800	1.2000	+20.000%	35	405	-63.333%
2026-02-04	1.0000	1.0000	1.0000	1.0000	-20.000%	2	440	-56.000%
2026-02-03	1.4500	1.4600	1.1800	1.2500	-27.746%	42	441	-64.800%
2026-01-28	1.7100	1.8000	1.7100	1.7300	-6.486%	49	473	-74.566%
2026-01-27	1.9000	1.9000	1.8500	1.8500	0.000%	12	424	-76.216%
2026-01-26	1.8500	1.8500	1.8500	1.8500	+8.824%	1	436	-76.216%
2026-01-23	1.7000	1.7000	1.7000	1.7000	-2.299%	1	435	-74.118%
2026-01-22	1.7400	1.7400	1.7400	1.7400	-13.433%	2	434	-74.713%
2026-01-20	1.9200	2.0100	1.8900	2.0100	-14.103%	27	434	-78.109%
2026-01-14	2.1000	2.3400	2.1000	2.3400	-4.878%	5	407	-81.197%
2026-01-06	2.6500	2.7000	2.3100	2.4600	-7.170%	47	410	-82.114%
2025-12-22	2.6500	2.6500	2.6500	2.6500	-3.986%	1	405	-83.396%
2025-12-19	2.7600	2.7600	2.7600	2.7600	+3.759%	4	405	-84.058%
2025-12-15	2.6600	2.6600	2.6600	2.6600	-5.338%	1	401	-83.459%
2025-12-11	2.8100	2.8100	2.8100	2.8100	-12.188%	10	400	-84.342%
2025-11-10	3.2000	3.2000	3.2000	3.2000	-9.859%	5	410	-86.250%
2025-11-07	3.6000	3.6000	3.5500	3.5500	-7.792%	25	405	-87.606%
2025-11-04	3.7300	3.8500	3.7300	3.8500	+1.316%	13	430	-88.571%
2025-10-27	3.8000	3.8000	3.8000	3.8000	+8.883%	10	447	-88.421%
2025-10-23	3.4900	3.4900	3.4900	3.4900	-18.267%	1	447	-87.393%
2025-10-17	4.2700	4.2700	4.2700	4.2700	+13.564%	2	448	-89.696%
2025-10-10	3.7600	3.7600	3.7600	3.7600	+4.444%	1	450	-88.298%
2025-09-30	3.6000	3.6000	3.6000	3.6000	+0.559%	2	450	-87.778%
2025-09-29	3.3000	3.5800	3.3000	3.5800	+11.875%	6	448	-87.709%
2025-09-26	3.2000	3.2000	3.2000	3.2000	-3.030%	1	442	-86.250%
2025-09-25	3.3000	3.3000	3.3000	3.3000	+3.774%	3	443	-86.667%
2025-09-24	3.1800	3.1800	3.1800	3.1800	-4.505%	7	446	-86.164%
2025-09-23	3.4300	3.4400	3.3300	3.3300	+0.909%	81	439	-86.787%
2025-09-22	3.3000	3.3000	3.3000	3.3000	+10.000%	5	380	-86.667%
2025-09-17	3.0000	3.0000	3.0000	3.0000	-6.250%	1	375	-85.333%
2025-09-16	3.1500	3.2000	3.1500	3.2000	0.000%	10	376	-86.250%
2025-09-10	3.2000	3.2000	3.2000	3.2000	-5.882%	5	366	-86.250%
2025-09-08	3.3000	3.4000	3.3000	3.4000	+1.493%	13	361	-87.059%
2025-09-05	3.2000	3.3800	3.2000	3.3500	+7.717%	31	348	-86.866%
2025-09-04	3.1500	3.1500	3.1100	3.1100	+1.967%	20	317	-85.852%
2025-09-03	3.0500	3.0500	3.0500	3.0500	+1.667%	25	297	-85.574%
2025-08-29	3.0000	3.0000	3.0000	3.0000	-3.226%	11	263	-85.333%
2025-08-28	3.1800	3.1800	3.1000	3.1000	-6.061%	11	263	-85.806%
2025-08-26	3.3000	3.3000	3.3000	3.3000	+10.000%	8	257	-86.667%
2025-08-22	3.0000	3.0000	3.0000	3.0000	-4.762%	2	257	-85.333%
2025-08-21	3.3900	3.3900	3.1000	3.1500	-1.563%	68	259	-86.032%
2025-08-20	3.2000	3.2200	3.2000	3.2000	-3.030%	35	220	-86.250%
2025-08-18	3.3000	3.3000	3.3000	3.3000	+4.430%	1	185	-86.667%
2025-08-15	3.1600	3.1600	3.1600	3.1600	+8.966%	9	184	-86.076%
2025-08-14	2.9000	2.9000	2.9000	2.9000	-11.854%	1	184	-84.828%
2025-08-07	3.2900	3.2900	3.2900	3.2900	-9.863%	1	185	-86.626%
2025-07-29	3.6500	3.6500	3.6500	3.6500	-3.947%	1	186	-87.945%
2025-07-28	3.8000	3.8000	3.8000	3.8000	+4.683%	1	187	-88.421%
2025-07-23	3.6300	3.6300	3.6300	3.6300	+11.692%	5	187	-87.879%
2025-07-11	3.2500	3.2500	3.2500	3.2500	-4.130%	1	182	-86.462%
2025-07-09	3.3900	3.3900	3.3900	3.3900	-16.296%	2	183	-87.021%
2025-06-30	4.0500	4.0500	4.0500	4.0500	-1.699%	1	225	-89.136%
2025-06-23	4.1900	4.1900	4.1200	4.1200	+8.995%	2	225	-89.320%
2025-06-18	3.8000	4.0000	3.7800	3.7800	-5.500%	3	225	-88.360%
2025-06-17	4.0000	4.0000	4.0000	4.0000	+14.286%	5	225	-89.000%
2025-05-20	3.4000	3.5000	3.4000	3.5000	-0.850%	19	222	-87.429%
2025-05-19	3.5300	3.5300	3.5300	3.5300	+1.437%	1	222	-87.535%
2025-05-14	3.4800	3.4800	3.4800	3.4800	-12.782%	6	221	-87.356%
2025-05-12	4.0000	4.0000	3.9900	3.9900	-7.209%	2	221	-88.972%
2025-05-09	4.3000	4.3000	4.3000	4.3000	-0.232%	2	222	-89.767%
2025-05-08	4.3100	4.3100	4.3100	4.3100	-17.591%	1	223	-89.791%
2025-04-21	5.2300	5.2300	5.2300	5.2300	+11.277%	1	223	-91.587%
2025-04-17	4.7200	4.7200	4.7000	4.7000	+2.397%	5	218	-90.638%
2025-04-16	4.5900	4.5900	4.5900	4.5900	-8.200%	10	218	-90.414%
2025-04-14	5.5000	5.5000	5.0000	5.0000	-16.667%	2	222	-91.200%
2025-04-11	5.9100	6.0000	5.9100	6.0000	-12.409%	4	222	-92.667%
2025-04-09	6.8500	6.8500	6.8500	6.8500	+34.314%	1	222	-93.577%
2025-04-08	5.1000	5.1000	5.1000	5.1000	-11.612%	10	221	-91.373%
2025-04-07	5.7700	5.7700	5.7700	5.7700	+15.863%	1	221	-92.374%
2025-04-04	4.0000	4.9800	4.0000	4.9800	+66.000%	38	220	-91.165%
2025-04-03	3.0000	3.0000	3.0000	3.0000	+13.208%	1	209	-85.333%
2025-04-02	2.6500	2.6500	2.6500	2.6500	+3.922%	1	208	-83.396%
2025-03-26	2.5500	2.5500	2.5500	2.5500	-6.593%	30	207	-82.745%
2025-03-24	2.7300	2.7300	2.7300	2.7300	+5.000%	8	204	-83.883%
2025-03-21	2.3000	2.6000	2.3000	2.6000	+5.691%	4	196	-83.077%
2025-03-20	2.0000	2.5400	2.0000	2.4600	+17.143%	10	196	-82.114%
2025-03-18	2.1000	2.1000	2.1000	2.1000	-27.586%	2	196	-79.048%
2025-03-12	2.9000	2.9000	2.9000	2.9000	-1.361%	1	196	-84.828%
2025-03-11	3.1600	3.1600	2.7800	2.9400	+8.889%	16	196	-85.034%
2025-03-10	2.7500	2.7500	2.0800	2.7000	-19.403%	10	183	-83.704%
2025-03-06	3.3500	3.3500	3.3500	3.3500	+6.349%	2	188	-86.866%
2025-03-05	3.1500	3.1500	3.1500	3.1500	+5.351%	1	188	-86.032%
2025-02-27	2.9900	2.9900	2.9900	2.9900	+3.103%	1	187	-85.284%
2025-02-26	2.9000	2.9000	2.9000	2.9000	+1.754%	14	187	-84.828%
2025-02-21	2.8500	2.8500	2.8500	2.8500	+4.779%	2	201	-84.561%
2025-02-20	2.7200	2.7200	2.7200	2.7200	+2.256%	5	200	-83.824%
2025-02-19	2.7000	2.7000	2.6600	2.6600	+2.308%	176	195	-83.459%
2025-02-18	2.6000	2.6000	2.6000	2.6000	0.000%	30	360	-83.077%
2025-02-14	2.6500	2.6500	2.6000	2.6000	-8.451%	24	350	-83.077%
2025-02-12	2.7200	2.8400	2.7000	2.8400	-2.069%	24	350	-84.507%
2025-02-06	2.9000	2.9000	2.9000	2.9000	+5.455%	1	330	-84.828%
2025-02-05	2.7500	2.7500	2.7500	2.7500	-10.714%	5	330	-84.000%
2025-02-04	2.9000	3.0800	2.8300	3.0800	+5.842%	31	330	-85.714%
2025-02-03	2.9100	2.9100	2.9100	2.9100	-4.590%	1	304	-84.880%
2025-01-31	2.8500	3.0500	2.8500	3.0500	+8.929%	24	303	-85.574%
2025-01-29	2.8000	2.8000	2.8000	2.8000	-1.754%	50	302	-84.286%
2025-01-28	2.7500	2.8500	2.7500	2.8500	+1.423%	3	302	-84.561%
2025-01-24	2.8000	2.8100	2.8000	2.8100	+2.182%	6	301	-84.342%
2025-01-23	2.8000	2.8000	2.7500	2.7500	-0.362%	61	301	-84.000%
2025-01-22	2.7500	2.7800	2.6200	2.7600	+6.154%	101	275	-84.058%
2025-01-21	2.5000	2.6000	2.5000	2.6000	-13.333%	68	175	-83.077%
2025-01-10	3.0000	3.0000	3.0000	3.0000	-16.667%	10	112	-85.333%
2025-01-07	3.5100	3.6000	3.5100	3.6000	+5.882%	31	112	-87.778%
2025-01-06	3.4000	3.4000	3.4000	3.4000	-17.073%	5	81	-87.059%
2024-12-31	4.1000	4.1000	4.1000	4.1000	-10.480%	1	77	-89.268%
2024-12-19	4.5700	4.5800	4.5700	4.5800	+18.961%	11	77	-90.393%
2024-12-16	3.7500	3.8500	3.7500	3.8500	+10.000%	2	64	-88.571%
2024-12-11	3.5000	3.5000	3.5000	3.5000	-2.778%	2	64	-87.429%
2024-12-10	3.6000	3.6000	3.6000	3.6000	+2.857%	1	64	-87.778%
2024-12-09	3.2700	3.5000	3.2700	3.5000	+12.903%	15	63	-87.429%
2024-12-03	3.1000	3.1000	3.1000	3.1000	+4.027%	1	53	-85.806%
2024-12-02	2.9600	2.9800	2.9500	2.9800	+11.194%	4	53	-85.235%
2024-11-29	2.6800	2.6800	2.6800	2.6800	-10.667%	2	51	-83.582%
2024-11-25	3.0000	3.0000	3.0000	3.0000	-1.639%	3	51	-85.333%
2024-11-22	3.1000	3.1000	3.0500	3.0500	-1.613%	4	51	-85.574%
2024-11-21	3.3700	3.3700	3.1000	3.1000	-16.216%	14	37	-85.806%
2024-11-19	3.7000	3.7000	3.7000	3.7000	-11.483%	10	37	-88.108%
2024-11-12	4.1000	4.1800	4.1000	4.1800	-5.430%	10	38	-89.474%
2024-11-08	4.3000	4.4200	4.3000	4.4200	-2.212%	40	28	-90.045%
2024-11-06	4.5200	4.5200	4.5200	4.5200	-15.514%	1	8	-90.265%
2024-11-01	5.4600	5.4600	5.3500	5.3500	-6.794%	6	7	-91.776%
2024-10-22	5.7400	5.7400	5.7400	5.7400	+1.056%	1	6	-92.334%
2024-10-21	5.5500	5.6800	5.5500	5.6800	+12.253%	4	5	-92.254%
2024-10-08	5.0600	5.0600	5.0600	5.0600	0.000%	1	1	-91.304%