Dark

EPD20270319C40
EPD Mar 19 2027 40.00 Call (EPD270319C00040000)
option OPRA

EOD

Sep 4, 2026

1.53-2.548%(-0.04)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.5300	1.5300	1.5300	1.5300	-2.548%	4	933	0.000%
2026-09-03	1.6400	1.7800	1.5700	1.5700	-10.286%	8	933	-2.548%
2026-09-02	1.6000	1.7500	1.6000	1.7500	+19.048%	12	932	-12.571%
2026-08-31	1.5800	1.5800	1.4700	1.4700	-0.676%	5	922	+4.082%
2026-08-28	1.4800	1.4800	1.4800	1.4800	-10.303%	4	918	+3.378%
2026-08-27	1.6500	1.6500	1.6500	1.6500	+10.000%	50	918	-7.273%
2026-08-26	1.6300	1.6300	1.4700	1.5000	+11.940%	23	868	+2.000%
2026-08-24	1.3400	1.3400	1.3400	1.3400	+1.515%	15	846	+14.179%
2026-08-19	1.3200	1.3200	1.3200	1.3200	+4.762%	10	858	+15.909%
2026-08-13	1.2600	1.2600	1.2600	1.2600	+1.613%	2	858	+21.429%
2026-08-11	1.3300	1.3300	1.2400	1.2400	+2.479%	4	856	+23.387%
2026-08-05	1.2000	1.2100	1.2000	1.2100	-4.724%	37	860	+26.446%
2026-08-03	1.4900	1.4900	1.2700	1.2700	-23.952%	2	885	+20.472%
2026-07-28	1.6700	1.6700	1.6700	1.6700	+15.172%	11	885	-8.383%
2026-07-27	1.4500	1.4500	1.4500	1.4500	-12.121%	45	874	+5.517%
2026-07-24	1.6400	1.6500	1.6400	1.6500	-4.070%	35	874	-7.273%
2026-07-23	1.6500	1.7200	1.6500	1.7200	0.000%	29	839	-11.047%
2026-07-22	1.6500	1.7200	1.6500	1.7200	+17.808%	40	822	-11.047%
2026-07-20	1.4600	1.4600	1.4600	1.4600	+5.036%	10	782	+4.795%
2026-07-17	1.3900	1.3900	1.3900	1.3900	+5.303%	5	792	+10.072%
2026-07-10	1.3200	1.3200	1.3200	1.3200	+7.317%	1	787	+15.909%
2026-07-09	1.2300	1.2300	1.2300	1.2300	-10.870%	2	787	+24.390%
2026-07-08	1.3600	1.3800	1.3600	1.3800	+43.750%	10	789	+10.870%
2026-07-01	0.9600	0.9600	0.9600	0.9600	+37.143%	1	789	+59.375%
2026-06-30	1.2000	1.2000	0.7000	0.7000	-30.000%	2	789	+118.571%
2026-06-24	1.0000	1.0000	1.0000	1.0000	-18.033%	8	791	+53.000%
2026-06-23	0.7100	1.2200	0.7100	1.2200	+24.490%	12	783	+25.410%
2026-06-22	0.9400	1.1100	0.9400	0.9800	-10.909%	105	771	+56.122%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-42.708%	4	670	+39.091%
2026-06-03	1.9200	1.9200	1.9200	1.9200	+28.859%	1	666	-20.313%
2026-06-01	1.4500	1.4900	1.4500	1.4900	+14.615%	170	667	+2.685%
2026-05-29	1.3000	1.3000	1.3000	1.3000	-18.750%	1	497	+17.692%
2026-05-28	1.6000	1.6000	1.6000	1.6000	-24.883%	1	498	-4.375%
2026-05-27	2.1300	2.1300	2.1300	2.1300	-3.182%	3	498	-28.169%
2026-05-21	2.3200	2.3400	2.2000	2.2000	-8.333%	30	498	-30.455%
2026-05-20	2.5600	2.5600	2.4000	2.4000	-9.434%	2	503	-36.250%
2026-05-19	2.7400	2.7400	2.6500	2.6500	+11.345%	4	535	-42.264%
2026-05-18	2.5400	2.5400	2.3800	2.3800	+3.930%	31	535	-35.714%
2026-05-15	2.2900	2.2900	2.2900	2.2900	+27.222%	36	535	-33.188%
2026-05-14	1.8000	1.8000	1.8000	1.8000	-10.891%	1	571	-15.000%
2026-05-12	2.0200	2.0200	2.0200	2.0200	+44.286%	2	570	-24.257%
2026-05-08	1.4000	1.4000	1.4000	1.4000	-8.497%	5	570	+9.286%
2026-05-06	1.5300	1.5300	1.5300	1.5300	-7.831%	2	565	0.000%
2026-05-01	2.4500	2.4500	1.6600	1.6600	-17.000%	15	561	-7.831%
2026-04-30	1.8500	2.0000	1.8500	2.0000	+14.286%	20	561	-23.500%
2026-04-29	1.7500	1.7500	1.7500	1.7500	+2.339%	11	545	-12.571%
2026-04-28	1.3300	1.7900	1.3300	1.7100	+12.500%	6	534	-10.526%
2026-04-27	1.4800	1.5700	1.4800	1.5200	+8.571%	43	531	+0.658%
2026-04-24	1.3300	1.4000	1.3300	1.4000	+7.692%	3	489	+9.286%
2026-04-23	1.5000	1.5000	1.3000	1.3000	+4.000%	2	488	+17.692%
2026-04-22	1.2300	1.2500	1.2300	1.2500	0.000%	9	486	+22.400%
2026-04-21	1.1600	1.2500	1.1600	1.2500	+16.822%	4	473	+22.400%
2026-04-20	1.0000	1.0700	1.0000	1.0700	+10.309%	10	473	+42.991%
2026-04-17	0.8500	0.9700	0.8500	0.9700	-25.385%	4	463	+57.732%
2026-04-16	1.3000	1.3000	1.3000	1.3000	+8.333%	40	461	+17.692%
2026-04-14	1.2000	1.2000	1.2000	1.2000	-25.000%	1	461	+27.500%
2026-04-09	1.4100	1.6000	1.4100	1.6000	+15.942%	70	461	-4.375%
2026-04-08	1.3800	1.3800	1.3800	1.3800	-25.806%	2	391	+10.870%
2026-04-07	1.7500	1.8600	1.7500	1.8600	+16.981%	30	393	-17.742%
2026-04-06	1.5000	1.5900	1.4900	1.5900	+178.947%	32	363	-3.774%
2026-04-01	0.5700	0.5700	0.5700	0.5700	-76.250%	5	355	+168.421%
2026-03-27	2.3600	2.5000	2.3100	2.4000	+9.589%	63	350	-36.250%
2026-03-26	1.9200	2.3000	1.9200	2.1900	+1.389%	77	292	-30.137%
2026-03-25	1.3300	2.1600	1.3300	2.1600	+6.931%	7	257	-29.167%
2026-03-24	2.0200	2.0200	2.0200	2.0200	+14.124%	1	253	-24.257%
2026-03-23	1.6500	1.8000	1.6500	1.7700	+14.935%	9	252	-13.559%
2026-03-20	1.5400	1.5400	1.5400	1.5400	-1.911%	4	244	-0.649%
2026-03-19	1.5700	1.5700	1.5700	1.5700	+13.768%	1	240	-2.548%
2026-03-18	1.7000	1.7000	1.3800	1.3800	-13.750%	8	239	+10.870%
2026-03-17	1.7500	1.7600	1.6000	1.6000	+3.896%	101	234	-4.375%
2026-03-16	1.4700	1.5400	1.4700	1.5400	+10.000%	2	187	-0.649%
2026-03-13	1.3600	1.4000	1.3600	1.4000	-7.895%	11	185	+9.286%
2026-03-12	1.5200	1.5200	1.5200	1.5200	+16.923%	1	176	+0.658%
2026-03-11	1.3000	1.3000	1.3000	1.3000	-10.345%	11	176	+17.692%
2026-03-10	1.4500	1.4500	1.4500	1.4500	-15.205%	9	165	+5.517%
2026-03-09	1.8900	1.8900	1.6600	1.7100	-1.156%	119	174	-10.526%
2026-03-06	1.7500	1.8300	1.6000	1.7300	+6.135%	33	76	-11.561%
2026-03-05	1.6300	1.6300	1.6300	1.6300	+17.266%	1	61	-6.135%
2026-03-04	1.4700	1.4700	1.3900	1.3900	-17.751%	10	60	+10.072%
2026-03-03	0.9400	1.6900	0.9400	1.6900	+17.361%	17	50	-9.467%
2026-03-02	1.3500	1.4900	1.3500	1.4400	+30.909%	30	33	+6.250%
2026-02-26	1.1000	1.1000	1.1000	1.1000	0.000%	3	3	+39.091%