Dark

EPD20280121C30
EPD Jan 21 2028 30.00 Call (EPD280121C00030000)
option OPRA

EOD

Sep 1, 2026

9.64+5.355%(+0.49)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	9.3600	9.6400	9.3600	9.6400	+5.355%	10	1,049	0.000%
2026-08-28	9.1500	9.1500	9.1500	9.1500	-3.379%	5	1,056	+5.355%
2026-08-26	9.4000	9.4700	9.4000	9.4700	+2.378%	2	1,056	+1.795%
2026-08-18	9.2500	9.2500	9.2500	9.2500	+10.514%	3	1,057	+4.216%
2026-08-07	8.3700	8.3700	8.3700	8.3700	+0.843%	2	1,060	+15.173%
2026-08-06	8.3000	8.3000	8.3000	8.3000	-1.308%	10	1,059	+16.145%
2026-08-03	8.4100	8.4100	8.4100	8.4100	+1.325%	1	1,060	+14.625%
2026-07-30	8.4100	8.6500	8.3000	8.3000	-7.263%	44	1,059	+16.145%
2026-07-29	8.9200	8.9500	8.9200	8.9500	+0.562%	627	1,047	+7.709%
2026-07-23	8.9000	8.9000	8.9000	8.9000	+1.482%	4	1,305	+8.315%
2026-07-21	8.8100	8.8100	8.7700	8.7700	+6.691%	13	1,309	+9.920%
2026-07-20	8.2200	8.2200	8.2200	8.2200	-3.294%	15	1,322	+17.275%
2026-07-17	8.5000	8.5000	8.5000	8.5000	+3.030%	1	1,337	+13.412%
2026-07-14	8.2500	8.2500	8.2500	8.2500	+13.793%	1	1,338	+16.848%
2026-06-23	7.2500	7.2500	7.2500	7.2500	0.000%	75	1,338	+32.966%
2026-06-18	7.2500	7.2500	7.2500	7.2500	-12.015%	215	1,323	+32.966%
2026-06-09	8.2600	8.2600	8.2400	8.2400	-19.844%	10	1,323	+16.990%
2026-05-18	10.1000	10.2800	10.1000	10.2800	+32.474%	2	1,317	-6.226%
2026-05-11	7.2000	7.7600	7.2000	7.7600	-9.977%	4	1,315	+24.227%
2026-05-01	8.6200	8.6200	8.6200	8.6200	-3.363%	6	1,310	+11.833%
2026-04-30	7.9000	9.1400	7.9000	8.9200	+14.359%	463	1,310	+8.072%
2026-04-28	7.8000	7.8000	7.8000	7.8000	+8.635%	7	1,278	+23.590%
2026-04-23	7.1800	7.1800	7.1800	7.1800	-4.267%	5	1,285	+34.262%
2026-04-21	7.5000	7.5000	7.5000	7.5000	+13.636%	3	1,285	+28.533%
2026-04-17	6.6000	6.6000	6.6000	6.6000	-14.286%	10	1,286	+46.061%
2026-04-16	7.7000	7.7000	7.7000	7.7000	+3.356%	2	1,286	+25.195%
2026-04-14	7.4500	7.4500	7.4500	7.4500	-4.242%	1	1,284	+29.396%
2026-04-13	7.7800	7.7800	7.7800	7.7800	-11.086%	6	1,284	+23.907%
2026-04-07	8.7500	8.7500	8.7500	8.7500	+12.758%	1	1,290	+10.171%
2026-04-02	7.7600	7.7600	7.7600	7.7600	-2.020%	13	1,290	+24.227%
2026-04-01	7.4100	7.9200	7.4100	7.9200	-18.602%	8	1,290	+21.717%
2026-03-30	9.7300	9.7300	9.7300	9.7300	+4.962%	1	1,289	-0.925%
2026-03-27	9.6800	9.6800	9.2700	9.2700	+2.205%	16	1,288	+3.991%
2026-03-25	8.7200	9.0700	8.7200	9.0700	+21.745%	6	1,304	+6.284%
2026-03-23	7.4500	7.4500	7.4500	7.4500	-1.974%	1	1,299	+29.396%
2026-03-19	7.9000	7.9000	7.6000	7.6000	-1.935%	21	1,299	+26.842%
2026-03-16	7.7500	7.7500	7.7500	7.7500	+3.333%	1	1,320	+24.387%
2026-03-13	6.9100	7.5200	6.9100	7.5000	+3.878%	21	1,320	+28.533%
2026-03-12	7.2200	7.2200	7.2200	7.2200	-2.432%	1	1,320	+33.518%
2026-03-04	7.4000	7.4000	7.4000	7.4000	+1.370%	1	1,321	+30.270%
2026-03-03	7.3000	7.3000	7.3000	7.3000	-4.575%	1	1,320	+32.055%
2026-03-02	6.8400	7.6500	6.8400	7.6500	+13.839%	33	1,319	+26.013%
2026-02-25	6.4800	6.7200	6.4800	6.7200	-5.085%	7	1,323	+43.452%
2026-02-23	6.8300	7.0800	6.8300	7.0800	+1.871%	5	1,323	+36.158%
2026-02-19	6.8200	6.9500	6.8200	6.9500	+2.206%	3	1,326	+38.705%
2026-02-18	7.2000	7.2000	6.8000	6.8000	-6.849%	8	1,327	+41.765%
2026-02-17	7.5000	7.6000	7.3000	7.3000	-3.947%	32	1,331	+32.055%
2026-02-13	7.0500	7.6000	7.0500	7.6000	+25.620%	27	1,351	+26.842%
2026-02-12	6.0500	6.0500	6.0500	6.0500	0.000%	1	1,351	+59.339%
2026-02-11	6.0000	6.2500	6.0000	6.0500	+5.769%	6	1,351	+59.339%
2026-02-10	5.9000	5.9000	5.7000	5.7200	+2.143%	21	1,351	+68.531%
2026-02-06	4.5500	5.6000	4.5500	5.6000	+1.818%	5	1,366	+72.143%
2026-02-05	5.6800	5.6800	5.5000	5.5000	-1.257%	6	1,365	+75.273%
2026-02-04	5.5700	5.5700	5.5700	5.5700	-0.536%	2	1,371	+73.070%
2026-02-03	4.9000	5.6000	4.9000	5.6000	+41.058%	16	1,373	+72.143%
2026-02-02	4.0000	4.2000	3.9300	3.9700	+3.117%	12	1,376	+142.821%
2026-01-30	4.1000	4.1000	3.8000	3.8500	-11.899%	149	1,368	+150.390%
2026-01-29	4.2700	4.4000	4.2700	4.3700	+9.250%	288	1,351	+120.595%
2026-01-28	4.0000	4.0000	4.0000	4.0000	+8.108%	1	1,065	+141.000%
2026-01-27	3.5000	3.7500	3.5000	3.7000	-7.500%	55	1,065	+160.541%
2026-01-26	4.0000	4.0000	4.0000	4.0000	+7.527%	1	1,054	+141.000%
2026-01-22	3.7200	3.7200	3.7200	3.7200	-0.268%	3	1,053	+159.140%
2026-01-21	3.7000	3.7300	3.6500	3.7300	+2.755%	20	1,050	+158.445%
2026-01-16	3.6300	3.6300	3.6300	3.6300	-2.156%	10	1,050	+165.565%
2026-01-15	3.7100	3.7100	3.7100	3.7100	+12.766%	4	1,050	+159.838%
2026-01-14	3.3000	3.3000	3.2900	3.2900	-12.267%	3	1,046	+193.009%
2026-01-13	3.7500	3.7500	3.7500	3.7500	+13.636%	1	1,049	+157.067%
2026-01-08	3.4300	3.4300	3.3000	3.3000	-2.077%	161	1,049	+192.121%
2026-01-07	3.3800	3.3800	3.3700	3.3700	+5.975%	16	1,010	+186.053%
2026-01-05	3.0000	3.2500	3.0000	3.1800	-5.075%	21	1,010	+203.145%
2025-12-29	3.3500	3.3500	3.3500	3.3500	+3.077%	3	1,010	+187.761%
2025-12-22	3.2000	3.2500	3.1600	3.2500	-12.162%	8	1,008	+196.615%
2025-12-10	3.6000	3.7000	3.6000	3.7000	-2.632%	15	1,008	+160.541%
2025-12-09	5.0000	5.0000	3.8000	3.8000	+5.556%	33	1,008	+153.684%
2025-12-02	3.8000	3.8000	3.6000	3.6000	-10.000%	23	977	+167.778%
2025-12-01	4.0000	4.0000	4.0000	4.0000	-3.614%	1	956	+141.000%
2025-11-25	4.1500	4.1500	4.1500	4.1500	+3.750%	1	955	+132.289%
2025-11-24	4.2000	4.2000	4.0000	4.0000	+0.503%	101	954	+141.000%
2025-11-21	4.1500	4.1500	3.8900	3.9800	-0.500%	34	954	+142.211%
2025-11-14	3.9000	4.0000	3.9000	4.0000	+14.286%	10	922	+141.000%
2025-11-13	3.5000	3.5000	3.5000	3.5000	+2.941%	1	932	+175.429%
2025-11-10	3.2000	3.4000	3.2000	3.4000	+11.475%	22	932	+183.529%
2025-11-06	3.0500	3.0500	3.0500	3.0500	+10.108%	10	932	+216.066%
2025-11-05	2.7700	2.7700	2.7700	2.7700	-21.083%	4	942	+248.014%
2025-11-04	3.5100	3.5100	3.5100	3.5100	+21.034%	1	946	+174.644%
2025-11-03	2.8300	2.9000	2.8000	2.9000	-1.695%	12	947	+232.414%
2025-10-31	3.3100	3.3100	2.9500	2.9500	-4.221%	3	947	+226.780%
2025-10-27	3.2600	3.2600	2.8100	3.0800	+16.226%	16	937	+212.987%
2025-10-24	2.6500	2.6500	2.6500	2.6500	-6.028%	3	937	+263.774%
2025-10-22	2.8300	2.8300	2.8200	2.8200	+17.500%	3	937	+241.844%
2025-10-17	2.5800	2.6000	2.4000	2.4000	-4.382%	75	937	+301.667%
2025-10-16	2.5800	2.5800	2.5100	2.5100	-8.727%	31	867	+284.064%
2025-10-15	2.7500	2.7500	2.7500	2.7500	-8.333%	1	837	+250.545%
2025-10-14	3.0000	3.0000	3.0000	3.0000	0.000%	1	837	+221.333%
2025-10-10	2.8500	3.0000	2.8100	3.0000	0.000%	192	836	+221.333%
2025-10-02	3.0000	3.0000	3.0000	3.0000	+1.010%	10	648	+221.333%
2025-10-01	2.9800	2.9800	2.9700	2.9700	+5.694%	30	648	+224.579%
2025-09-30	2.6800	2.8100	2.6800	2.8100	-2.431%	46	648	+243.060%
2025-09-29	3.0000	3.0000	2.8700	2.8800	-10.000%	110	632	+234.722%
2025-09-26	3.2000	3.2000	3.2000	3.2000	+3.560%	12	582	+201.250%
2025-09-25	3.0900	3.0900	3.0900	3.0900	-4.923%	2	572	+211.974%
2025-09-24	3.1700	3.2500	3.1700	3.2500	+9.428%	350	572	+196.615%
2025-09-23	2.9600	2.9700	2.9600	2.9700	+1.020%	233	267	+224.579%
2025-09-22	2.9400	2.9400	2.9400	2.9400	-3.922%	4	34	+227.891%
2025-09-19	3.0600	3.0600	3.0600	3.0600	-5.263%	1	30	+215.033%
2025-09-18	3.2000	3.2300	3.2000	3.2300	-0.615%	3	29	+198.452%
2025-09-16	3.1700	3.2500	3.1600	3.2500	0.000%	26	26	+196.615%