Dark

EPD20280121C32
EPD Jan 21 2028 32.00 Call (EPD280121C00032000)
option OPRA

EOD

Aug 31, 2026

7.94+3.927%(+0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	7.9400	7.9400	7.9400	7.9400	+3.927%	3	915	0.000%
2026-08-27	7.6500	7.6500	7.6400	7.6400	+0.526%	10	915	+3.927%
2026-08-21	7.6000	7.6000	7.6000	7.6000	+7.042%	4	925	+4.474%
2026-08-19	7.0500	7.1000	6.8600	7.1000	+3.953%	3	925	+11.831%
2026-08-13	9.0000	9.0000	6.8300	6.8300	-15.050%	20	922	+16.252%
2026-08-03	8.0400	8.0400	8.0400	8.0400	+26.217%	1	922	-1.244%
2026-07-31	6.3700	6.3700	6.3700	6.3700	-7.681%	2	922	+24.647%
2026-07-28	6.8900	7.5700	6.8900	6.9000	-5.479%	11	921	+15.072%
2026-07-22	7.3000	7.3000	7.3000	7.3000	+3.107%	2	924	+8.767%
2026-07-21	7.2600	7.2600	7.0800	7.0800	+2.017%	9	924	+12.147%
2026-07-16	6.9400	6.9400	6.9400	6.9400	+6.769%	3	931	+14.409%
2026-07-15	6.5000	6.5000	6.5000	6.5000	-4.271%	10	931	+22.154%
2026-07-13	6.6000	6.7900	6.6000	6.7900	+8.640%	7	923	+16.937%
2026-07-09	6.2500	6.2500	6.2500	6.2500	+13.636%	3	917	+27.040%
2026-07-06	5.8000	5.8000	5.5000	5.5000	-1.786%	24	917	+44.364%
2026-06-29	6.0000	6.0000	5.6000	5.6000	0.000%	38	917	+41.786%
2026-06-26	5.6000	5.6000	5.6000	5.6000	-2.609%	10	879	+41.786%
2026-06-25	5.8000	5.8000	5.5500	5.7500	-4.643%	23	869	+38.087%
2026-06-24	6.3000	6.3000	6.0300	6.0300	+10.642%	54	858	+31.675%
2026-06-23	5.9600	5.9600	5.4500	5.4500	-0.909%	17	854	+45.688%
2026-06-22	5.7000	5.7000	5.5000	5.5000	-5.172%	12	862	+44.364%
2026-06-16	5.8000	5.8000	5.8000	5.8000	-15.942%	10	859	+36.897%
2026-05-29	6.9000	6.9000	6.9000	6.9000	-0.289%	5	849	+15.072%
2026-05-28	6.9200	6.9200	6.9200	6.9200	+8.125%	5	854	+14.740%
2026-05-27	6.4000	6.4000	6.4000	6.4000	-16.340%	10	849	+24.063%
2026-05-26	8.0100	8.0100	7.6500	7.6500	-4.375%	12	849	+3.791%
2026-05-20	8.0000	8.0000	8.0000	8.0000	-3.498%	10	849	-0.750%
2026-05-15	8.2900	8.2900	8.2900	8.2900	+3.367%	3	849	-4.222%
2026-05-14	8.0200	8.0200	8.0200	8.0200	+19.168%	1	849	-0.998%
2026-05-08	6.8500	6.8500	6.7300	6.7300	+1.662%	10	858	+17.979%
2026-05-06	6.7600	6.7600	6.6200	6.6200	-8.310%	3	858	+19.940%
2026-04-30	6.9500	7.5800	6.8600	7.2200	+1.690%	403	860	+9.972%
2026-04-29	6.8700	7.1000	6.7000	7.1000	+1.140%	1,318	1,214	+11.831%
2026-04-28	6.1000	7.0200	6.1000	7.0200	+5.090%	8	1,632	+13.105%
2026-04-27	6.6800	6.6800	6.6800	6.6800	+14.777%	5	1,626	+18.862%
2026-04-24	5.8200	5.8200	5.8200	5.8200	-4.746%	2	1,626	+36.426%
2026-04-22	5.7000	6.1100	5.7000	6.1100	+11.496%	370	1,624	+29.951%
2026-04-20	5.5000	5.5000	5.4800	5.4800	+7.451%	16	1,984	+44.891%
2026-04-17	5.1500	5.1700	5.1000	5.1000	-7.273%	15	1,968	+55.686%
2026-04-16	5.5000	5.5000	5.5000	5.5000	-6.780%	2	1,962	+44.364%
2026-04-15	5.5700	5.9000	5.5700	5.9000	-0.840%	5	1,962	+34.576%
2026-04-13	5.9500	5.9500	5.9500	5.9500	-7.321%	2	1,961	+33.445%
2026-04-08	6.0300	6.4200	6.0300	6.4200	-6.957%	3	1,959	+23.676%
2026-04-07	6.9000	6.9000	6.9000	6.9000	+11.290%	15	1,960	+15.072%
2026-04-01	6.3000	6.4000	6.2000	6.2000	-18.421%	58	1,960	+28.065%
2026-03-31	7.6000	7.6000	7.6000	7.6000	-3.185%	4	1,956	+4.474%
2026-03-30	7.8500	7.8500	7.8500	7.8500	+4.111%	12	1,960	+1.146%
2026-03-27	7.5400	7.5400	7.5400	7.5400	+5.899%	1	1,960	+5.305%
2026-03-25	7.0000	7.3200	7.0000	7.1200	-1.111%	9	1,961	+11.517%
2026-03-24	7.4000	7.4000	7.2000	7.2000	+8.271%	7	1,961	+10.278%
2026-03-23	6.4000	7.3000	6.4000	6.6500	+3.906%	14	1,961	+19.398%
2026-03-17	6.4000	6.4000	6.4000	6.4000	+4.065%	20	1,961	+24.063%
2026-03-16	6.0800	6.1500	6.0800	6.1500	+7.517%	2	1,961	+29.106%
2026-03-12	5.7200	5.7200	5.7200	5.7200	-2.222%	1	1,959	+38.811%
2026-03-10	5.8500	5.8500	5.8500	5.8500	-12.162%	20	1,958	+35.726%
2026-03-09	6.6600	6.6600	6.6600	6.6600	+2.462%	20	1,938	+19.219%
2026-03-05	6.5000	6.5000	6.5000	6.5000	+12.069%	5	1,938	+22.154%
2026-03-03	5.8000	5.8000	5.8000	5.8000	+3.757%	1	1,938	+36.897%
2026-03-02	5.5900	5.5900	5.5900	5.5900	+7.500%	2	1,938	+42.039%
2026-02-26	5.3000	5.3000	5.2000	5.2000	+3.792%	2	1,940	+52.692%
2026-02-25	5.0100	5.0100	5.0100	5.0100	-13.621%	2	1,938	+58.483%
2026-02-24	5.8000	5.8000	5.8000	5.8000	+1.933%	29	1,938	+36.897%
2026-02-20	5.5300	5.6900	5.5300	5.6900	+1.246%	7	1,938	+39.543%
2026-02-19	5.6200	5.6200	5.6200	5.6200	-5.546%	1	1,938	+41.281%
2026-02-17	5.9500	5.9500	5.9500	5.9500	+8.182%	1	1,938	+33.445%
2026-02-13	4.3700	5.5000	4.3700	5.5000	+37.500%	74	1,960	+44.364%
2026-02-12	4.7000	4.7000	4.0000	4.0000	+10.193%	15	1,960	+98.500%
2026-02-10	3.6300	3.6300	3.6300	3.6300	-14.184%	1	1,956	+118.733%
2026-02-09	4.2300	4.2300	4.2300	4.2300	+3.171%	1	1,956	+87.707%
2026-02-06	4.1000	4.1000	4.1000	4.1000	0.000%	4	1,956	+93.659%
2026-02-03	3.5000	4.1000	3.5000	4.1000	+48.014%	18	1,956	+93.659%
2026-02-02	2.6700	2.7700	2.6700	2.7700	-1.773%	4	1,954	+186.643%
2026-01-30	2.8000	2.8900	2.8000	2.8200	-8.143%	17	1,957	+181.560%
2026-01-29	3.1000	3.2000	3.0200	3.0700	+29.536%	84	1,958	+158.632%
2026-01-28	2.9000	2.9000	2.3700	2.3700	-5.200%	5	1,875	+235.021%
2026-01-26	2.7300	2.7300	2.5000	2.5000	-10.072%	9	1,871	+217.600%
2026-01-23	2.7900	3.0000	2.7800	2.7800	+9.020%	9	1,871	+185.612%
2026-01-22	2.4800	2.5500	2.4300	2.5500	+6.695%	65	1,864	+211.373%
2026-01-21	2.4500	2.5800	2.3900	2.3900	+3.463%	218	1,894	+232.218%
2026-01-20	2.4600	2.5000	2.3100	2.3100	-5.328%	47	1,681	+243.723%
2026-01-16	2.3000	2.5900	2.3000	2.4400	+8.444%	822	849	+225.410%
2026-01-15	2.3000	2.3000	2.2500	2.2500	+1.810%	10	849	+252.889%
2026-01-14	2.2300	2.2300	2.2100	2.2100	0.000%	4	849	+259.276%
2026-01-12	2.2700	2.3200	2.2000	2.2100	+5.238%	12	849	+259.276%
2026-01-06	2.3500	2.3500	2.1000	2.1000	-2.326%	6	849	+278.095%
2026-01-05	2.1500	2.1500	2.1500	2.1500	-13.655%	12	866	+269.302%
2026-01-02	2.4300	2.4900	2.4300	2.4900	+9.211%	18	866	+218.876%
2025-12-31	2.2800	2.2800	2.2800	2.2800	-4.202%	1	850	+248.246%
2025-12-30	2.3000	2.3800	2.2800	2.3800	+8.182%	4	850	+233.613%
2025-12-26	2.2000	2.2000	2.2000	2.2000	-9.836%	1	850	+260.909%
2025-12-24	2.4400	2.4400	2.4400	2.4400	-0.813%	5	846	+225.410%
2025-12-23	2.4300	2.4600	2.4300	2.4600	+1.235%	13	846	+222.764%
2025-12-19	2.5300	2.5300	2.4300	2.4300	-8.302%	3	834	+226.749%
2025-12-15	2.6500	2.6500	2.6500	2.6500	+0.379%	2	832	+199.623%
2025-12-12	2.6400	2.6400	2.6400	2.6400	-9.278%	5	830	+200.758%
2025-12-09	3.1500	3.1500	2.9100	2.9100	-3.642%	36	825	+172.852%
2025-12-08	2.7700	3.0200	2.7700	3.0200	+2.373%	41	819	+162.914%
2025-12-05	2.9500	2.9500	2.9500	2.9500	+7.273%	5	780	+169.153%
2025-12-03	2.7000	2.7500	2.7000	2.7500	+17.021%	3	785	+188.727%
2025-12-01	3.0000	3.0000	2.3500	2.3500	-17.544%	2	785	+237.872%
2025-11-28	2.8500	2.8500	2.8500	2.8500	-5.000%	5	785	+178.596%
2025-11-21	2.5000	3.0000	2.5000	3.0000	+8.303%	7	785	+164.667%
2025-11-14	2.7700	2.7700	2.7700	2.7700	+0.727%	3	790	+186.643%
2025-11-13	2.5000	2.7500	2.5000	2.7500	+14.583%	3	790	+188.727%
2025-11-11	2.4000	2.4000	2.4000	2.4000	+11.111%	1	787	+230.833%
2025-11-07	2.1600	2.1600	2.1600	2.1600	+2.370%	1	787	+267.593%
2025-11-06	2.1100	2.1100	2.1100	2.1100	-0.939%	1	787	+276.303%
2025-11-05	2.1300	2.1300	2.1300	2.1300	+9.231%	1	787	+272.770%
2025-11-04	2.1200	2.1600	1.9500	1.9500	-10.550%	17	787	+307.179%
2025-10-31	2.7000	2.7000	2.1800	2.1800	+3.810%	8	780	+264.220%
2025-10-30	2.3600	2.3700	1.8000	2.1000	0.000%	40	777	+278.095%
2025-10-28	2.0800	2.1000	2.0000	2.1000	+1.942%	32	738	+278.095%
2025-10-27	2.0000	2.0600	1.9500	2.0600	+10.160%	12	707	+285.437%
2025-10-24	1.9500	1.9500	1.8700	1.8700	+6.250%	17	707	+324.599%
2025-10-22	1.4000	1.7600	1.4000	1.7600	-10.204%	4	696	+351.136%
2025-10-21	1.3900	1.9600	1.3900	1.9600	+13.953%	11	692	+305.102%
2025-10-17	1.7200	1.7200	1.7200	1.7200	+3.614%	2	689	+361.628%
2025-10-16	1.8200	1.8200	1.6600	1.6600	-10.270%	155	687	+378.313%
2025-10-15	1.8500	1.8500	1.8500	1.8500	-7.500%	9	544	+329.189%
2025-10-10	2.0000	2.0000	2.0000	2.0000	-6.977%	4	544	+297.000%
2025-10-09	2.2000	2.2000	2.1500	2.1500	-10.417%	22	540	+269.302%
2025-10-03	2.1500	2.4000	2.1500	2.4000	+14.286%	10	528	+230.833%
2025-10-02	2.1800	2.1900	2.0500	2.1000	+0.478%	404	528	+278.095%
2025-10-01	2.1000	2.1000	2.0900	2.0900	+4.500%	22	143	+279.904%
2025-09-29	2.0000	2.0000	2.0000	2.0000	-13.043%	60	123	+297.000%
2025-09-24	2.2300	2.3000	2.2300	2.3000	+9.005%	3	63	+245.217%
2025-09-23	2.0600	2.1100	2.0600	2.1100	+6.030%	21	62	+276.303%
2025-09-22	1.9900	1.9900	1.9900	1.9900	-10.360%	20	41	+298.995%
2025-09-19	2.1700	2.2200	2.1700	2.2200	-10.121%	3	23	+257.658%
2025-09-17	2.4700	2.4700	2.4700	2.4700	+5.106%	1	20	+221.457%
2025-09-16	2.2600	2.3500	2.2600	2.3500	0.000%	22	19	+237.872%