Dark

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

EOD

Jul 14, 2026

1.10-23.077%(-0.33)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	1.0000	1.1000	1.0000	1.1000	-23.077%	14	1,840	0.000%
2026-07-06	1.4300	1.4300	1.4300	1.4300	-7.742%	10	1,848	-23.077%
2026-07-01	1.5500	1.5500	1.5500	1.5500	+7.639%	22	1,838	-29.032%
2026-06-30	1.4500	1.4500	1.4400	1.4400	-4.000%	100	1,838	-23.611%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-1.316%	12	1,938	-26.667%
2026-06-26	1.5200	1.5200	1.5200	1.5200	+1.333%	3	1,926	-27.632%
2026-06-23	1.5000	1.5000	1.5000	1.5000	-6.250%	100	1,923	-26.667%
2026-06-22	1.6000	1.6000	1.6000	1.6000	-15.789%	600	2,005	-31.250%
2026-06-16	1.8000	1.9000	1.8000	1.9000	+8.571%	4	2,005	-42.105%
2026-06-15	1.7500	1.7500	1.6300	1.7500	+16.667%	22	2,001	-37.143%
2026-06-09	1.5000	1.5000	1.5000	1.5000	+3.448%	10	1,984	-26.667%
2026-06-08	1.2500	1.4500	1.2500	1.4500	-3.333%	21	1,974	-24.138%
2026-06-02	1.5000	1.5000	1.5000	1.5000	-3.226%	10	1,953	-26.667%
2026-06-01	1.5500	1.5500	1.5500	1.5500	-3.727%	2	1,943	-29.032%
2026-05-29	1.4000	1.6100	1.4000	1.6100	+15.000%	102	1,941	-31.677%
2026-05-28	1.2700	1.4000	1.2700	1.4000	+16.667%	101	1,840	-21.429%
2026-05-27	1.2000	1.2000	1.2000	1.2000	+9.091%	10	1,743	-8.333%
2026-05-22	1.1000	1.1000	1.1000	1.1000	+30.952%	5	1,748	0.000%
2026-05-20	0.9600	0.9600	0.8400	0.8400	-1.176%	23	1,748	+30.952%
2026-05-19	0.8500	0.8500	0.8500	0.8500	-4.494%	20	1,745	+29.412%
2026-05-15	1.0700	1.0700	0.8700	0.8900	-6.316%	102	1,745	+23.596%
2026-05-14	0.9500	0.9500	0.9500	0.9500	-13.636%	1	1,669	+15.789%
2026-05-05	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,668	0.000%
2026-05-01	1.1000	1.2000	1.1000	1.2000	-2.439%	220	1,467	-8.333%
2026-04-29	1.2300	1.2300	1.2300	1.2300	-0.806%	2	1,467	-10.569%
2026-04-28	1.4100	1.4600	1.1700	1.2400	-12.676%	60	1,468	-11.290%
2026-04-23	1.4200	1.4200	1.4200	1.4200	-5.333%	3	1,478	-22.535%
2026-04-22	1.5000	1.5000	1.5000	1.5000	-7.975%	50	1,481	-26.667%
2026-04-21	1.6300	1.6300	1.6300	1.6300	-6.857%	3	1,428	-32.515%
2026-04-20	1.7500	1.7500	1.7500	1.7500	-7.895%	11	1,428	-37.143%
2026-04-17	1.9000	1.9000	1.9000	1.9000	+10.465%	1	1,428	-42.105%
2026-04-14	1.8000	1.8000	1.7200	1.7200	+1.176%	7	1,427	-36.047%
2026-04-13	1.6100	1.7000	1.6100	1.7000	+3.659%	6	1,420	-35.294%
2026-04-09	1.6400	1.6400	1.6400	1.6400	+3.797%	1	1,414	-32.927%
2026-04-08	1.6500	1.6500	1.5800	1.5800	-4.242%	15	1,413	-30.380%
2026-04-02	1.6500	1.6500	1.6500	1.6500	-5.714%	600	839	-33.333%
2026-04-01	1.7500	1.9900	1.7500	1.7500	+9.375%	52	839	-37.143%
2026-03-31	1.4000	1.6500	1.4000	1.6000	+32.231%	36	788	-31.250%
2026-03-30	1.2100	1.2100	1.2100	1.2100	+0.833%	20	759	-9.091%
2026-03-27	1.2000	1.2000	1.2000	1.2000	-7.692%	10	759	-8.333%
2026-03-26	1.2000	1.3000	1.2000	1.3000	-18.750%	28	749	-15.385%
2026-03-23	1.9000	1.9000	1.6000	1.6000	-12.568%	7	721	-31.250%
2026-03-16	1.7500	1.8300	1.7500	1.8300	-7.107%	5	721	-39.891%
2026-03-13	1.9700	1.9700	1.9700	1.9700	+3.141%	25	726	-44.162%
2026-03-11	1.9100	1.9100	1.9100	1.9100	-23.600%	1	751	-42.408%
2026-03-10	2.5000	2.5000	2.5000	2.5000	+47.059%	2	752	-56.000%
2026-03-09	1.7000	1.7000	1.7000	1.7000	-12.821%	1	754	-35.294%
2026-03-05	1.9300	1.9500	1.9300	1.9500	+16.766%	2	759	-43.590%
2026-02-23	1.6700	1.6700	1.6700	1.6700	-29.832%	1	757	-34.132%
2026-02-19	2.3800	2.3800	2.3800	2.3800	+28.649%	25	756	-53.782%
2026-02-13	2.2200	2.2200	1.7700	1.8500	-1.596%	578	226	-40.541%
2026-02-12	1.8800	1.8800	1.8800	1.8800	-11.737%	4	226	-41.489%
2026-02-11	2.1300	2.1300	2.1300	2.1300	+1.429%	3	222	-48.357%
2026-02-09	2.3500	2.3500	2.1000	2.1000	-10.638%	3	225	-47.619%
2026-02-06	2.3300	2.3500	2.3300	2.3500	+3.524%	7	228	-53.191%
2026-02-05	2.2700	2.2700	2.2700	2.2700	+6.573%	1	230	-51.542%
2026-02-04	2.2000	2.2000	2.1300	2.1300	-11.250%	11	231	-48.357%
2026-02-03	2.7500	2.7500	2.4000	2.4000	-30.435%	4	242	-54.167%
2026-02-02	3.4500	3.4500	3.4500	3.4500	-6.757%	4	245	-68.116%
2026-01-30	3.7000	3.7000	3.7000	3.7000	+19.355%	1	249	-70.270%
2026-01-29	3.2300	3.2300	3.1000	3.1000	-11.429%	4	249	-64.516%
2026-01-22	3.5600	3.5600	3.5000	3.5000	-10.256%	2	253	-68.571%
2026-01-16	4.0000	4.0000	3.9000	3.9000	-20.408%	2	257	-71.795%
2026-01-07	4.9000	4.9000	4.9000	4.9000	+5.376%	10	257	-77.551%
2026-01-06	4.6500	4.6500	4.6500	4.6500	+1.087%	5	257	-76.344%
2025-11-26	4.6000	4.6000	4.6000	4.6000	+3.371%	3	260	-76.087%
2025-11-24	4.4500	4.4500	4.4500	4.4500	-4.915%	1	260	-75.281%
2025-11-21	4.6800	4.6800	4.6800	4.6800	+0.214%	1	261	-76.496%
2025-11-14	4.7400	4.7400	4.6700	4.6700	-6.600%	2	262	-76.445%
2025-11-13	5.0000	5.0000	5.0000	5.0000	-0.398%	1	264	-78.000%
2025-11-12	4.9300	5.0200	4.9300	5.0200	-24.398%	4	265	-78.088%
2025-10-17	6.6000	6.6400	6.6000	6.6400	+7.270%	3	269	-83.434%
2025-10-16	6.1900	6.1900	6.1900	6.1900	+16.792%	2	271	-82.229%
2025-09-29	5.3000	5.3000	5.3000	5.3000	-1.119%	6	273	-79.245%
2025-09-22	5.3600	5.3600	5.3600	5.3600	+3.675%	1	273	-79.478%
2025-09-18	5.1400	5.1700	5.1400	5.1700	+2.376%	100	274	-78.723%
2025-09-12	5.0500	5.0500	5.0500	5.0500	+3.061%	100	331	-78.218%
2025-08-29	4.9000	4.9000	4.9000	4.9000	-2.000%	1	332	-77.551%
2025-08-22	5.0000	5.0000	5.0000	5.0000	-4.580%	1	332	-78.000%
2025-08-21	5.2400	5.2400	5.2400	5.2400	+0.769%	1	333	-79.008%
2025-08-20	5.2000	5.2000	5.2000	5.2000	-5.455%	1	333	-78.846%
2025-08-11	5.4700	5.5000	5.4700	5.5000	+4.563%	4	332	-80.000%
2025-08-08	5.2600	5.2600	5.2600	5.2600	-1.866%	1	333	-79.087%
2025-08-07	5.3600	5.3600	5.3600	5.3600	-3.423%	1	332	-79.478%
2025-07-29	5.5500	5.5500	5.5500	5.5500	-5.932%	4	331	-80.180%
2025-07-28	5.9000	5.9000	5.9000	5.9000	+5.357%	1	327	-81.356%
2025-07-23	5.6000	5.6000	5.6000	5.6000	-0.885%	5	326	-80.357%
2025-07-07	5.6500	5.6500	5.6500	5.6500	-9.310%	10	331	-80.531%
2025-06-24	6.2300	6.2300	6.2300	6.2300	+1.301%	5	324	-82.343%
2025-06-20	6.1500	6.1500	6.1500	6.1500	+11.818%	2	319	-82.114%
2025-06-18	5.5000	5.5000	5.5000	5.5000	-9.984%	1	317	-80.000%
2025-06-06	6.1100	6.1100	6.1100	6.1100	+0.164%	2	317	-81.997%
2025-06-02	6.1000	6.1000	6.1000	6.1000	-6.585%	5	316	-81.967%
2025-05-30	6.5300	6.5300	6.5300	6.5300	+4.147%	2	316	-83.155%
2025-05-09	6.2700	6.2700	6.2700	6.2700	-3.834%	4	315	-82.456%
2025-05-08	6.5200	6.5200	6.5200	6.5200	-6.857%	5	315	-83.129%
2025-05-01	7.0000	7.0000	7.0000	7.0000	0.000%	5	320	-84.286%
2025-04-14	7.0000	7.0000	7.0000	7.0000	-18.129%	1	315	-84.286%
2025-04-10	8.3500	8.5500	8.3500	8.5500	+1.786%	6	315	-87.135%
2025-04-07	8.4000	8.4000	8.4000	8.4000	+20.000%	200	309	-86.905%
2025-04-04	6.3500	7.0000	6.3500	7.0000	+50.538%	526	358	-84.286%
2025-04-03	4.7100	4.7100	4.6500	4.6500	+8.140%	3	617	-76.344%
2025-04-01	4.1000	4.3000	4.1000	4.3000	+4.878%	161	614	-74.419%
2025-03-21	4.1000	4.1000	4.1000	4.1000	0.000%	80	453	-73.171%
2025-03-20	4.1000	4.1000	4.1000	4.1000	+15.493%	1	413	-73.171%
2025-03-18	3.5500	3.5500	3.5500	3.5500	-8.974%	2	414	-69.014%
2025-03-17	4.0000	4.0000	3.8000	3.9000	-17.895%	3	412	-71.795%
2025-03-11	4.7800	4.7800	4.7500	4.7500	+26.667%	2	413	-76.842%
2025-03-10	4.0000	4.0000	3.7500	3.7500	-18.478%	5	411	-70.667%
2025-03-07	4.6000	4.6000	4.6000	4.6000	-3.158%	2	408	-76.087%
2025-03-06	4.9500	4.9500	4.7500	4.7500	-2.062%	11	397	-76.842%
2025-03-05	4.8500	4.8500	4.8500	4.8500	+11.494%	1	397	-77.320%
2025-03-03	4.3200	4.4000	4.2500	4.3500	-3.761%	105	396	-74.713%
2025-02-28	4.5400	4.5400	4.5200	4.5200	-1.739%	100	291	-75.664%
2025-02-26	4.6000	4.6000	4.6000	4.6000	+2.222%	1	241	-76.087%
2025-02-21	4.3000	4.5000	4.3000	4.5000	+7.143%	8	240	-75.556%
2025-02-20	4.2000	4.2000	4.2000	4.2000	-1.176%	1	237	-73.810%
2025-02-19	4.2500	4.2500	4.2500	4.2500	+4.938%	1	237	-74.118%
2025-02-18	4.0000	4.0500	4.0000	4.0500	-3.571%	3	236	-72.840%
2025-02-14	4.2000	4.2000	4.2000	4.2000	-8.696%	4	239	-73.810%
2025-02-06	4.4500	4.6000	4.4500	4.6000	+5.747%	2	239	-76.087%
2025-02-05	4.3500	4.3500	4.3500	4.3500	-8.421%	1	237	-74.713%
2025-02-04	4.6500	4.7500	4.6500	4.7500	+5.556%	2	237	-76.842%
2025-01-31	4.5000	4.5000	4.5000	4.5000	+2.975%	2	235	-75.556%
2025-01-30	4.3700	4.3700	4.3700	4.3700	-2.889%	1	235	-74.828%
2025-01-28	4.5000	4.5000	4.5000	4.5000	+3.448%	1	235	-75.556%
2025-01-23	4.3500	4.3500	4.3500	4.3500	+8.479%	1	234	-74.713%
2025-01-21	3.9900	4.0100	3.9900	4.0100	-35.113%	3	233	-72.569%
2024-12-20	6.1800	6.1800	6.1800	6.1800	-3.888%	1	231	-82.201%
2024-12-19	6.4300	6.4300	6.4300	6.4300	+13.805%	6	230	-82.893%
2024-12-16	5.5000	5.6500	5.5000	5.6500	+9.709%	2	231	-80.531%
2024-12-09	5.1500	5.1500	5.1500	5.1500	+2.386%	1	231	-78.641%
2024-12-04	5.0300	5.0300	5.0300	5.0300	+4.792%	2	230	-78.131%
2024-11-22	4.9000	4.9000	4.8000	4.8000	-4.000%	378	229	-77.083%
2024-11-21	5.0000	5.0000	5.0000	5.0000	-7.407%	27	40	-78.000%
2024-11-20	5.4000	5.4000	5.4000	5.4000	-28.000%	1	13	-79.630%
2024-09-27	8.1900	8.1900	7.5000	7.5000	-5.063%	8	12	-85.333%
2024-09-26	7.9000	7.9000	7.9000	7.9000	+6.183%	2	8	-86.076%
2024-09-20	7.4400	7.4400	7.4400	7.4400	0.000%	12	6	-85.215%