Dark

EPD20270115P35
EPD Jan 15 2027 35.00 Put (EPD270115P00035000)
option OPRA

EOD

Sep 4, 2026

0.4600+15.000%(+0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.5000	0.5000	0.4600	0.4600	+15.000%	3	1,868	0.000%
2026-09-03	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,868	+15.000%
2026-09-02	0.4000	0.5000	0.4000	0.4000	-16.667%	5	1,869	+15.000%
2026-08-31	0.4800	0.4800	0.4800	0.4800	0.000%	4	1,870	-4.167%
2026-08-28	0.4800	0.4800	0.4800	0.4800	-4.000%	2	1,866	-4.167%
2026-08-26	0.6000	0.6000	0.5000	0.5000	-20.635%	67	1,866	-8.000%
2026-08-25	0.6300	0.6300	0.6300	0.6300	-7.353%	1	1,835	-26.984%
2026-08-24	0.6800	0.6800	0.6800	0.6800	-5.556%	8	1,835	-32.353%
2026-08-21	0.7200	0.7200	0.7200	0.7200	+2.857%	3	1,835	-36.111%
2026-08-11	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,835	-34.286%
2026-08-07	0.8000	0.8000	0.8000	0.8000	-19.192%	6	1,834	-42.500%
2026-07-31	1.0500	1.0600	0.9900	0.9900	+11.236%	69	1,834	-53.535%
2026-07-30	0.9200	0.9200	0.8500	0.8900	+5.952%	194	1,834	-48.315%
2026-07-29	0.8400	0.8400	0.8400	0.8400	0.000%	1	1,834	-45.238%
2026-07-28	0.8400	0.8400	0.8400	0.8400	-16.000%	1	1,834	-45.238%
2026-07-27	1.0000	1.0000	1.0000	1.0000	+23.457%	2	1,835	-54.000%
2026-07-24	0.8100	0.8100	0.8100	0.8100	-2.410%	3	1,837	-43.210%
2026-07-23	0.8300	0.8300	0.8300	0.8300	-24.545%	1	1,840	-44.578%
2026-07-14	1.0000	1.1000	1.0000	1.1000	-23.077%	14	1,840	-58.182%
2026-07-06	1.4300	1.4300	1.4300	1.4300	-7.742%	10	1,848	-67.832%
2026-07-01	1.5500	1.5500	1.5500	1.5500	+7.639%	22	1,838	-70.323%
2026-06-30	1.4500	1.4500	1.4400	1.4400	-4.000%	100	1,838	-68.056%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-1.316%	12	1,938	-69.333%
2026-06-26	1.5200	1.5200	1.5200	1.5200	+1.333%	3	1,926	-69.737%
2026-06-23	1.5000	1.5000	1.5000	1.5000	-6.250%	100	1,923	-69.333%
2026-06-22	1.6000	1.6000	1.6000	1.6000	-15.789%	600	2,005	-71.250%
2026-06-16	1.8000	1.9000	1.8000	1.9000	+8.571%	4	2,005	-75.789%
2026-06-15	1.7500	1.7500	1.6300	1.7500	+16.667%	22	2,001	-73.714%
2026-06-09	1.5000	1.5000	1.5000	1.5000	+3.448%	10	1,984	-69.333%
2026-06-08	1.2500	1.4500	1.2500	1.4500	-3.333%	21	1,974	-68.276%
2026-06-02	1.5000	1.5000	1.5000	1.5000	-3.226%	10	1,953	-69.333%
2026-06-01	1.5500	1.5500	1.5500	1.5500	-3.727%	2	1,943	-70.323%
2026-05-29	1.4000	1.6100	1.4000	1.6100	+15.000%	102	1,941	-71.429%
2026-05-28	1.2700	1.4000	1.2700	1.4000	+16.667%	101	1,840	-67.143%
2026-05-27	1.2000	1.2000	1.2000	1.2000	+9.091%	10	1,743	-61.667%
2026-05-22	1.1000	1.1000	1.1000	1.1000	+30.952%	5	1,748	-58.182%
2026-05-20	0.9600	0.9600	0.8400	0.8400	-1.176%	23	1,748	-45.238%
2026-05-19	0.8500	0.8500	0.8500	0.8500	-4.494%	20	1,745	-45.882%
2026-05-15	1.0700	1.0700	0.8700	0.8900	-6.316%	102	1,745	-48.315%
2026-05-14	0.9500	0.9500	0.9500	0.9500	-13.636%	1	1,669	-51.579%
2026-05-05	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,668	-58.182%
2026-05-01	1.1000	1.2000	1.1000	1.2000	-2.439%	220	1,467	-61.667%
2026-04-29	1.2300	1.2300	1.2300	1.2300	-0.806%	2	1,467	-62.602%
2026-04-28	1.4100	1.4600	1.1700	1.2400	-12.676%	60	1,468	-62.903%
2026-04-23	1.4200	1.4200	1.4200	1.4200	-5.333%	3	1,478	-67.606%
2026-04-22	1.5000	1.5000	1.5000	1.5000	-7.975%	50	1,481	-69.333%
2026-04-21	1.6300	1.6300	1.6300	1.6300	-6.857%	3	1,428	-71.779%
2026-04-20	1.7500	1.7500	1.7500	1.7500	-7.895%	11	1,428	-73.714%
2026-04-17	1.9000	1.9000	1.9000	1.9000	+10.465%	1	1,428	-75.789%
2026-04-14	1.8000	1.8000	1.7200	1.7200	+1.176%	7	1,427	-73.256%
2026-04-13	1.6100	1.7000	1.6100	1.7000	+3.659%	6	1,420	-72.941%
2026-04-09	1.6400	1.6400	1.6400	1.6400	+3.797%	1	1,414	-71.951%
2026-04-08	1.6500	1.6500	1.5800	1.5800	-4.242%	15	1,413	-70.886%
2026-04-02	1.6500	1.6500	1.6500	1.6500	-5.714%	600	839	-72.121%
2026-04-01	1.7500	1.9900	1.7500	1.7500	+9.375%	52	839	-73.714%
2026-03-31	1.4000	1.6500	1.4000	1.6000	+32.231%	36	788	-71.250%
2026-03-30	1.2100	1.2100	1.2100	1.2100	+0.833%	20	759	-61.983%
2026-03-27	1.2000	1.2000	1.2000	1.2000	-7.692%	10	759	-61.667%
2026-03-26	1.2000	1.3000	1.2000	1.3000	-18.750%	28	749	-64.615%
2026-03-23	1.9000	1.9000	1.6000	1.6000	-12.568%	7	721	-71.250%
2026-03-16	1.7500	1.8300	1.7500	1.8300	-7.107%	5	721	-74.863%
2026-03-13	1.9700	1.9700	1.9700	1.9700	+3.141%	25	726	-76.650%
2026-03-11	1.9100	1.9100	1.9100	1.9100	-23.600%	1	751	-75.916%
2026-03-10	2.5000	2.5000	2.5000	2.5000	+47.059%	2	752	-81.600%
2026-03-09	1.7000	1.7000	1.7000	1.7000	-12.821%	1	754	-72.941%
2026-03-05	1.9300	1.9500	1.9300	1.9500	+16.766%	2	759	-76.410%
2026-02-23	1.6700	1.6700	1.6700	1.6700	-29.832%	1	757	-72.455%
2026-02-19	2.3800	2.3800	2.3800	2.3800	+28.649%	25	756	-80.672%
2026-02-13	2.2200	2.2200	1.7700	1.8500	-1.596%	578	226	-75.135%
2026-02-12	1.8800	1.8800	1.8800	1.8800	-11.737%	4	226	-75.532%
2026-02-11	2.1300	2.1300	2.1300	2.1300	+1.429%	3	222	-78.404%
2026-02-09	2.3500	2.3500	2.1000	2.1000	-10.638%	3	225	-78.095%
2026-02-06	2.3300	2.3500	2.3300	2.3500	+3.524%	7	228	-80.426%
2026-02-05	2.2700	2.2700	2.2700	2.2700	+6.573%	1	230	-79.736%
2026-02-04	2.2000	2.2000	2.1300	2.1300	-11.250%	11	231	-78.404%
2026-02-03	2.7500	2.7500	2.4000	2.4000	-30.435%	4	242	-80.833%
2026-02-02	3.4500	3.4500	3.4500	3.4500	-6.757%	4	245	-86.667%
2026-01-30	3.7000	3.7000	3.7000	3.7000	+19.355%	1	249	-87.568%
2026-01-29	3.2300	3.2300	3.1000	3.1000	-11.429%	4	249	-85.161%
2026-01-22	3.5600	3.5600	3.5000	3.5000	-10.256%	2	253	-86.857%
2026-01-16	4.0000	4.0000	3.9000	3.9000	-20.408%	2	257	-88.205%
2026-01-07	4.9000	4.9000	4.9000	4.9000	+5.376%	10	257	-90.612%
2026-01-06	4.6500	4.6500	4.6500	4.6500	+1.087%	5	257	-90.108%
2025-11-26	4.6000	4.6000	4.6000	4.6000	+3.371%	3	260	-90.000%
2025-11-24	4.4500	4.4500	4.4500	4.4500	-4.915%	1	260	-89.663%
2025-11-21	4.6800	4.6800	4.6800	4.6800	+0.214%	1	261	-90.171%
2025-11-14	4.7400	4.7400	4.6700	4.6700	-6.600%	2	262	-90.150%
2025-11-13	5.0000	5.0000	5.0000	5.0000	-0.398%	1	264	-90.800%
2025-11-12	4.9300	5.0200	4.9300	5.0200	-24.398%	4	265	-90.837%
2025-10-17	6.6000	6.6400	6.6000	6.6400	+7.270%	3	269	-93.072%
2025-10-16	6.1900	6.1900	6.1900	6.1900	+16.792%	2	271	-92.569%
2025-09-29	5.3000	5.3000	5.3000	5.3000	-1.119%	6	273	-91.321%
2025-09-22	5.3600	5.3600	5.3600	5.3600	+3.675%	1	273	-91.418%
2025-09-18	5.1400	5.1700	5.1400	5.1700	+2.376%	100	274	-91.103%
2025-09-12	5.0500	5.0500	5.0500	5.0500	+3.061%	100	331	-90.891%
2025-08-29	4.9000	4.9000	4.9000	4.9000	-2.000%	1	332	-90.612%
2025-08-22	5.0000	5.0000	5.0000	5.0000	-4.580%	1	332	-90.800%
2025-08-21	5.2400	5.2400	5.2400	5.2400	+0.769%	1	333	-91.221%
2025-08-20	5.2000	5.2000	5.2000	5.2000	-5.455%	1	333	-91.154%
2025-08-11	5.4700	5.5000	5.4700	5.5000	+4.563%	4	332	-91.636%
2025-08-08	5.2600	5.2600	5.2600	5.2600	-1.866%	1	333	-91.255%
2025-08-07	5.3600	5.3600	5.3600	5.3600	-3.423%	1	332	-91.418%
2025-07-29	5.5500	5.5500	5.5500	5.5500	-5.932%	4	331	-91.712%
2025-07-28	5.9000	5.9000	5.9000	5.9000	+5.357%	1	327	-92.203%
2025-07-23	5.6000	5.6000	5.6000	5.6000	-0.885%	5	326	-91.786%
2025-07-07	5.6500	5.6500	5.6500	5.6500	-9.310%	10	331	-91.858%
2025-06-24	6.2300	6.2300	6.2300	6.2300	+1.301%	5	324	-92.616%
2025-06-20	6.1500	6.1500	6.1500	6.1500	+11.818%	2	319	-92.520%
2025-06-18	5.5000	5.5000	5.5000	5.5000	-9.984%	1	317	-91.636%
2025-06-06	6.1100	6.1100	6.1100	6.1100	+0.164%	2	317	-92.471%
2025-06-02	6.1000	6.1000	6.1000	6.1000	-6.585%	5	316	-92.459%
2025-05-30	6.5300	6.5300	6.5300	6.5300	+4.147%	2	316	-92.956%
2025-05-09	6.2700	6.2700	6.2700	6.2700	-3.834%	4	315	-92.663%
2025-05-08	6.5200	6.5200	6.5200	6.5200	-6.857%	5	315	-92.945%
2025-05-01	7.0000	7.0000	7.0000	7.0000	0.000%	5	320	-93.429%
2025-04-14	7.0000	7.0000	7.0000	7.0000	-18.129%	1	315	-93.429%
2025-04-10	8.3500	8.5500	8.3500	8.5500	+1.786%	6	315	-94.620%
2025-04-07	8.4000	8.4000	8.4000	8.4000	+20.000%	200	309	-94.524%
2025-04-04	6.3500	7.0000	6.3500	7.0000	+50.538%	526	358	-93.429%
2025-04-03	4.7100	4.7100	4.6500	4.6500	+8.140%	3	617	-90.108%
2025-04-01	4.1000	4.3000	4.1000	4.3000	+4.878%	161	614	-89.302%
2025-03-21	4.1000	4.1000	4.1000	4.1000	0.000%	80	453	-88.780%
2025-03-20	4.1000	4.1000	4.1000	4.1000	+15.493%	1	413	-88.780%
2025-03-18	3.5500	3.5500	3.5500	3.5500	-8.974%	2	414	-87.042%
2025-03-17	4.0000	4.0000	3.8000	3.9000	-17.895%	3	412	-88.205%
2025-03-11	4.7800	4.7800	4.7500	4.7500	+26.667%	2	413	-90.316%
2025-03-10	4.0000	4.0000	3.7500	3.7500	-18.478%	5	411	-87.733%
2025-03-07	4.6000	4.6000	4.6000	4.6000	-3.158%	2	408	-90.000%
2025-03-06	4.9500	4.9500	4.7500	4.7500	-2.062%	11	397	-90.316%
2025-03-05	4.8500	4.8500	4.8500	4.8500	+11.494%	1	397	-90.515%
2025-03-03	4.3200	4.4000	4.2500	4.3500	-3.761%	105	396	-89.425%
2025-02-28	4.5400	4.5400	4.5200	4.5200	-1.739%	100	291	-89.823%
2025-02-26	4.6000	4.6000	4.6000	4.6000	+2.222%	1	241	-90.000%
2025-02-21	4.3000	4.5000	4.3000	4.5000	+7.143%	8	240	-89.778%
2025-02-20	4.2000	4.2000	4.2000	4.2000	-1.176%	1	237	-89.048%
2025-02-19	4.2500	4.2500	4.2500	4.2500	+4.938%	1	237	-89.176%
2025-02-18	4.0000	4.0500	4.0000	4.0500	-3.571%	3	236	-88.642%
2025-02-14	4.2000	4.2000	4.2000	4.2000	-8.696%	4	239	-89.048%
2025-02-06	4.4500	4.6000	4.4500	4.6000	+5.747%	2	239	-90.000%
2025-02-05	4.3500	4.3500	4.3500	4.3500	-8.421%	1	237	-89.425%
2025-02-04	4.6500	4.7500	4.6500	4.7500	+5.556%	2	237	-90.316%
2025-01-31	4.5000	4.5000	4.5000	4.5000	+2.975%	2	235	-89.778%
2025-01-30	4.3700	4.3700	4.3700	4.3700	-2.889%	1	235	-89.474%
2025-01-28	4.5000	4.5000	4.5000	4.5000	+3.448%	1	235	-89.778%
2025-01-23	4.3500	4.3500	4.3500	4.3500	+8.479%	1	234	-89.425%
2025-01-21	3.9900	4.0100	3.9900	4.0100	-35.113%	3	233	-88.529%
2024-12-20	6.1800	6.1800	6.1800	6.1800	-3.888%	1	231	-92.557%
2024-12-19	6.4300	6.4300	6.4300	6.4300	+13.805%	6	230	-92.846%
2024-12-16	5.5000	5.6500	5.5000	5.6500	+9.709%	2	231	-91.858%
2024-12-09	5.1500	5.1500	5.1500	5.1500	+2.386%	1	231	-91.068%
2024-12-04	5.0300	5.0300	5.0300	5.0300	+4.792%	2	230	-90.855%
2024-11-22	4.9000	4.9000	4.8000	4.8000	-4.000%	378	229	-90.417%
2024-11-21	5.0000	5.0000	5.0000	5.0000	-7.407%	27	40	-90.800%
2024-11-20	5.4000	5.4000	5.4000	5.4000	-28.000%	1	13	-91.481%
2024-09-27	8.1900	8.1900	7.5000	7.5000	-5.063%	8	12	-93.867%
2024-09-26	7.9000	7.9000	7.9000	7.9000	+6.183%	2	8	-94.177%
2024-09-20	7.4400	7.4400	7.4400	7.4400	0.000%	12	6	-93.817%