Dark

EPD20270115P37
EPD Jan 15 2027 37.00 Put (EPD270115P00037000)
option OPRA

EOD

Sep 4, 2026

0.7700+5.479%(+0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.7700	0.7700	0.7700	0.7700	+5.479%	10	405	0.000%
2026-09-03	0.7300	0.7300	0.7300	0.7300	-8.750%	3	405	+5.479%
2026-09-02	0.8000	0.8000	0.8000	0.8000	-5.882%	10	408	-3.750%
2026-09-01	0.8500	0.8500	0.8500	0.8500	+10.390%	5	408	-9.412%
2026-08-31	0.7700	0.7700	0.7700	0.7700	-17.204%	4	408	0.000%
2026-08-27	0.9500	1.0000	0.9100	0.9300	-1.064%	33	408	-17.204%
2026-08-26	1.0200	1.0200	0.9400	0.9400	-27.132%	20	407	-18.085%
2026-08-20	1.2200	1.2900	1.1300	1.2900	+1.575%	195	387	-40.310%
2026-08-19	0.7900	1.2700	0.7900	1.2700	+16.514%	21	346	-39.370%
2026-08-18	1.0900	1.0900	1.0900	1.0900	-2.679%	5	345	-29.358%
2026-08-14	1.1500	1.1500	1.1200	1.1200	-17.647%	16	345	-31.250%
2026-08-10	1.3600	1.3600	1.3600	1.3600	-14.465%	1	360	-43.382%
2026-08-05	1.5900	1.5900	1.5900	1.5900	+10.417%	1	360	-51.572%
2026-07-29	1.3500	1.4400	1.3500	1.4400	-20.000%	5	359	-46.528%
2026-07-15	1.8000	1.8000	1.8000	1.8000	-9.091%	15	355	-57.222%
2026-07-10	1.9800	1.9800	1.9800	1.9800	+20.000%	10	355	-61.111%
2026-07-08	1.6500	1.6500	1.6500	1.6500	-36.538%	10	345	-53.333%
2026-06-29	2.6000	2.6000	2.6000	2.6000	0.000%	10	355	-70.385%
2026-06-17	2.6000	2.6000	2.6000	2.6000	+4.000%	10	345	-70.385%
2026-06-15	2.5000	2.5000	2.5000	2.5000	+16.279%	1	345	-69.200%
2026-06-02	2.1500	2.1500	2.1500	2.1500	-14.000%	3	345	-64.186%
2026-05-29	2.5000	2.5000	2.5000	2.5000	+16.279%	3	342	-69.200%
2026-05-28	2.1500	2.1500	2.1500	2.1500	+11.979%	10	339	-64.186%
2026-05-26	1.6100	1.9200	1.6100	1.9200	+23.871%	10	339	-59.896%
2026-05-22	1.5200	1.5500	1.5200	1.5500	+14.815%	6	325	-50.323%
2026-05-20	1.3900	1.3900	1.3500	1.3500	-5.594%	21	325	-42.963%
2026-05-19	1.4300	1.4300	1.4300	1.4300	+2.143%	2	306	-46.154%
2026-05-15	1.4000	1.4000	1.4000	1.4000	-12.500%	1	306	-45.000%
2026-04-30	1.6000	1.6000	1.6000	1.6000	-19.598%	10	306	-51.875%
2026-04-28	2.1300	2.1300	1.9400	1.9900	-13.478%	68	296	-61.307%
2026-04-22	2.2000	2.3000	2.2000	2.3000	-12.214%	31	272	-66.522%
2026-04-21	2.6200	2.6200	2.6200	2.6200	-3.321%	10	241	-70.611%
2026-04-17	2.7100	2.7100	2.7100	2.7100	+12.917%	5	241	-71.587%
2026-04-10	2.4000	2.4000	2.4000	2.4000	-4.000%	15	238	-67.917%
2026-04-08	2.5000	2.5000	2.5000	2.5000	-6.015%	5	223	-69.200%
2026-04-01	2.6200	2.6600	2.6200	2.6600	+18.222%	16	223	-71.053%
2026-03-31	2.2500	2.2500	2.2500	2.2500	+10.294%	10	209	-65.778%
2026-03-25	2.0400	2.0400	2.0400	2.0400	-6.422%	1	199	-62.255%
2026-03-24	2.1800	2.1800	2.1800	2.1800	-24.828%	20	200	-64.679%
2026-03-19	2.9000	2.9000	2.9000	2.9000	+13.281%	2	180	-73.448%
2026-03-18	2.5800	2.5800	2.5600	2.5600	+3.644%	2	180	-69.922%
2026-03-17	2.5300	2.5300	2.4700	2.4700	-8.519%	5	180	-68.826%
2026-03-16	2.7200	2.7200	2.7000	2.7000	+1.124%	6	181	-71.481%
2026-03-09	2.6000	2.6700	2.6000	2.6700	-6.316%	32	181	-71.161%
2026-03-06	2.8500	2.8500	2.8500	2.8500	+6.742%	3	183	-72.982%
2026-03-05	2.6700	2.6700	2.6700	2.6700	-5.654%	1	184	-71.161%
2026-03-04	2.8300	2.8300	2.8300	2.8300	-16.765%	1	184	-72.792%
2026-02-19	3.4000	3.4000	3.4000	3.4000	+2.719%	1	183	-77.353%
2026-02-18	3.1300	3.3100	3.1100	3.3100	+18.214%	166	183	-76.737%
2026-02-13	3.2200	3.2200	2.6100	2.8000	-14.373%	8	24	-72.500%
2026-02-12	3.2700	3.2700	3.2700	3.2700	-3.824%	1	24	-76.453%
2026-02-10	3.4000	3.4000	3.2700	3.4000	-6.593%	4	25	-77.353%
2026-02-06	3.6400	3.6400	3.6400	3.6400	-3.958%	2	25	-78.846%
2026-02-03	3.7900	3.7900	3.7900	3.7900	-19.362%	1	25	-79.683%
2026-01-29	4.7000	4.7000	4.7000	4.7000	-9.962%	1	26	-83.617%
2026-01-22	5.2200	5.2200	5.2200	5.2200	-3.333%	1	27	-85.249%
2026-01-20	5.4000	5.4000	5.4000	5.4000	-9.548%	1	28	-85.741%
2025-11-14	5.9700	5.9700	5.9700	5.9700	-20.400%	1	29	-87.102%
2025-07-18	7.5000	7.5000	7.5000	7.5000	+6.383%	1	29	-89.733%
2025-07-15	7.0500	7.0500	7.0500	7.0500	-0.142%	1	28	-89.078%
2025-07-14	7.0600	7.0600	7.0600	7.0600	-5.867%	1	27	-89.093%
2025-06-18	7.5000	7.5000	7.5000	7.5000	+2.041%	1	27	-89.733%
2025-06-06	7.3500	7.3500	7.3500	7.3500	-6.962%	2	27	-89.524%
2025-06-04	7.9000	7.9000	7.9000	7.9000	-2.469%	1	25	-90.253%
2025-04-17	8.0000	8.1000	8.0000	8.1000	-4.706%	2	25	-90.494%
2025-04-04	8.3500	8.5000	8.3500	8.5000	+41.667%	4	25	-90.941%
2025-04-03	6.0000	6.0000	6.0000	6.0000	+5.263%	1	23	-87.167%
2025-03-25	5.7000	5.7000	5.7000	5.7000	+12.871%	1	22	-86.491%
2025-03-17	5.2500	5.2500	5.0500	5.0500	-15.833%	2	21	-84.752%
2025-03-11	6.0000	6.0000	6.0000	6.0000	+12.994%	1	21	-87.167%
2025-03-10	5.3100	5.3100	5.3100	5.3100	-11.500%	1	20	-85.499%
2025-02-06	5.9000	6.0000	5.9000	6.0000	+5.263%	2	21	-87.167%
2025-02-05	5.7000	5.7000	5.7000	5.7000	-5.785%	6	19	-86.491%
2025-02-04	6.0500	6.0500	6.0500	6.0500	+2.542%	1	25	-87.273%
2025-01-31	5.8500	5.9000	5.8500	5.9000	+3.509%	24	24	-86.949%
2025-01-24	5.7000	5.7000	5.7000	5.7000	+0.885%	2	12	-86.491%
2025-01-23	5.6500	5.6500	5.6500	5.6500	-29.375%	1	11	-86.372%
2024-12-18	8.0000	8.0000	8.0000	8.0000	+11.111%	1	8	-90.375%
2024-12-16	7.2000	7.2000	7.2000	7.2000	+11.628%	1	8	-89.306%
2024-12-09	6.4500	6.4500	6.4500	6.4500	+1.097%	1	8	-88.062%
2024-12-04	6.3800	6.3800	6.3800	6.3800	+12.920%	1	9	-87.931%
2024-12-02	5.6500	5.6500	5.6500	5.6500	-8.428%	1	8	-86.372%
2024-11-22	6.1700	6.1700	6.1700	6.1700	-9.265%	10	7	-87.520%
2024-11-20	6.8000	6.8000	6.8000	6.8000	-31.313%	1	2	-88.676%
2024-09-26	9.9000	9.9000	9.9000	9.9000	0.000%	1	1	-92.222%