Dark

EPD20280121C35
EPD Jan 21 2028 35.00 Call (EPD280121C00035000)
option OPRA

EOD

Aug 31, 2026

5.10-5.556%(-0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	5.1000	5.1000	5.1000	5.1000	-5.556%	10	3,010	0.000%
2026-08-27	5.4000	5.4000	5.4000	5.4000	+15.385%	2	3,000	-5.556%
2026-08-19	4.6800	4.6800	4.6800	4.6800	-10.345%	10	3,000	+8.974%
2026-08-17	5.4500	5.4500	5.2200	5.2200	+30.827%	5	2,990	-2.299%
2026-08-13	4.7500	4.7500	3.9900	3.9900	-15.645%	4	2,990	+27.820%
2026-08-12	4.5000	4.7300	4.5000	4.7300	+0.212%	3	2,994	+7.822%
2026-08-11	4.8500	4.8500	4.7200	4.7200	+2.609%	2	2,994	+8.051%
2026-08-10	4.6000	4.6000	4.6000	4.6000	-3.361%	1	2,993	+10.870%
2026-08-06	4.7600	4.7600	4.7600	4.7600	+2.146%	8	2,993	+7.143%
2026-08-03	4.8000	4.8000	4.6600	4.6600	-2.510%	3	2,985	+9.442%
2026-07-31	4.7200	4.7800	4.7200	4.7800	+2.355%	2	2,984	+6.695%
2026-07-30	4.8200	4.8200	4.6500	4.6700	-4.303%	40	2,984	+9.208%
2026-07-29	4.8800	4.8800	4.8800	4.8800	-2.982%	1	3,005	+4.508%
2026-07-28	5.1500	5.1500	5.0300	5.0300	+7.709%	2	3,005	+1.392%
2026-07-27	4.6700	4.6700	4.6700	4.6700	-13.197%	1	3,004	+9.208%
2026-07-22	5.3800	5.3800	5.3800	5.3800	+5.906%	36	3,003	-5.204%
2026-07-21	5.0100	5.0800	5.0100	5.0800	-0.392%	2	3,025	+0.394%
2026-07-20	5.0000	5.1000	5.0000	5.1000	+4.082%	23	3,024	0.000%
2026-07-17	4.8000	4.9000	4.8000	4.9000	+14.486%	7	3,022	+4.082%
2026-07-16	4.2800	4.2800	4.2800	4.2800	-4.251%	2	3,020	+19.159%
2026-07-15	4.4800	4.4800	4.4700	4.4700	+5.176%	2	3,020	+14.094%
2026-07-14	4.7000	4.7000	4.2100	4.2500	-11.458%	251	3,020	+20.000%
2026-07-13	4.7000	4.8000	4.7000	4.8000	+12.150%	25	3,236	+6.250%
2026-07-10	4.1500	4.3000	4.1500	4.2800	-2.727%	3	3,239	+19.159%
2026-07-09	4.4000	4.4000	4.4000	4.4000	-2.439%	1	3,239	+15.909%
2026-07-08	4.5100	4.5100	4.5100	4.5100	+18.997%	5	3,239	+13.082%
2026-07-06	3.8300	3.8300	3.7900	3.7900	+2.432%	2	3,244	+34.565%
2026-07-01	3.7200	5.1000	3.7000	3.7000	-1.857%	12	3,243	+37.838%
2026-06-30	3.7700	3.7700	3.7700	3.7700	+0.533%	2	3,255	+35.279%
2026-06-29	3.7500	3.7500	3.7500	3.7500	-2.597%	15	3,253	+36.000%
2026-06-26	3.8500	3.8500	3.8500	3.8500	0.000%	20	3,253	+32.468%
2026-06-25	3.8500	3.8500	3.8500	3.8500	-2.532%	1	3,233	+32.468%
2026-06-24	4.3000	4.3000	3.9500	3.9500	+0.765%	52	3,233	+29.114%
2026-06-23	3.7100	4.0400	3.5200	3.9200	+4.255%	24	3,183	+30.102%
2026-06-18	3.7200	3.7600	3.7200	3.7600	+6.516%	4	3,179	+35.638%
2026-06-16	3.5300	3.5300	3.5300	3.5300	-7.592%	2	3,179	+44.476%
2026-06-15	3.5000	3.9000	3.5000	3.8200	-9.906%	18	3,179	+33.508%
2026-06-12	4.2400	4.2400	4.2400	4.2400	-0.235%	20	3,167	+20.283%
2026-06-09	4.2500	4.2500	4.2500	4.2500	-14.141%	5	3,167	+20.000%
2026-06-03	5.0300	5.5000	4.9500	4.9500	+6.452%	33	3,172	+3.030%
2026-05-28	4.5000	4.6500	4.5000	4.6500	-20.240%	55	3,151	+9.677%
2026-05-22	5.8300	5.8300	5.8300	5.8300	-13.373%	5	3,156	-12.521%
2026-05-19	6.7300	6.7300	6.7300	6.7300	+7.680%	10	3,156	-24.220%
2026-05-18	5.8900	6.2500	5.7900	6.2500	+11.607%	7	3,167	-18.400%
2026-05-14	4.9200	5.6000	4.9200	5.6000	+17.155%	9	3,167	-8.929%
2026-05-13	4.7800	4.7800	4.7800	4.7800	-4.400%	1	3,171	+6.695%
2026-05-12	4.7500	5.0000	4.7500	5.0000	+11.111%	8	3,171	+2.000%
2026-05-08	4.7100	4.7100	4.3000	4.5000	+3.926%	12	3,171	+13.333%
2026-05-07	4.3300	4.3300	4.3300	4.3300	-11.633%	1	3,181	+17.783%
2026-05-01	4.9000	4.9000	4.9000	4.9000	-5.769%	1	3,181	+4.082%
2026-04-30	5.0500	5.2200	5.0500	5.2000	+8.333%	345	3,181	-1.923%
2026-04-29	4.7400	4.9500	4.6700	4.8000	+4.803%	1,087	2,837	+6.250%
2026-04-28	4.5900	4.8300	4.4500	4.5800	-1.080%	10	1,761	+11.354%
2026-04-27	4.6300	4.6300	4.6300	4.6300	+11.566%	4	1,751	+10.151%
2026-04-24	3.8600	4.1500	3.8600	4.1500	-0.480%	40	1,755	+22.892%
2026-04-23	4.1700	4.1700	4.1700	4.1700	-0.714%	2	1,755	+22.302%
2026-04-22	4.1500	4.2000	4.1000	4.2000	+16.667%	14	1,755	+21.429%
2026-04-21	3.9500	4.1400	3.6000	3.6000	+3.448%	8	1,745	+41.667%
2026-04-20	3.4800	3.4800	3.4800	3.4800	+0.870%	10	1,743	+46.552%
2026-04-17	3.7500	3.7500	3.2500	3.4500	-11.538%	25	1,733	+47.826%
2026-04-16	4.2000	4.2000	3.9000	3.9000	+1.036%	4	1,720	+30.769%
2026-04-15	3.8700	4.4000	3.8600	3.8600	+1.579%	16	1,720	+32.124%
2026-04-14	3.5000	3.8000	3.5000	3.8000	-2.813%	4	1,726	+34.211%
2026-04-13	4.1000	4.4000	3.9100	3.9100	-10.115%	181	1,726	+30.435%
2026-04-10	4.3700	4.5300	4.3500	4.3500	-10.309%	106	1,906	+17.241%
2026-04-09	4.9500	4.9500	4.8500	4.8500	-4.902%	10	1,907	+5.155%
2026-04-08	4.3100	5.1000	4.3100	5.1000	-3.774%	14	1,907	0.000%
2026-04-07	4.6100	5.5000	4.6100	5.3000	+16.484%	5	1,911	-3.774%
2026-04-06	4.6800	4.6800	4.5000	4.5500	+5.081%	15	1,913	+12.088%
2026-04-02	4.5600	4.5600	4.2700	4.3300	+3.837%	26	1,942	+17.783%
2026-04-01	4.1700	4.1700	4.1700	4.1700	-22.056%	1	1,942	+22.302%
2026-03-31	5.3500	5.3500	5.3500	5.3500	-6.140%	1	1,942	-4.673%
2026-03-30	5.7600	5.7600	5.7000	5.7000	+7.955%	3	1,941	-10.526%
2026-03-27	5.2800	5.8000	5.2800	5.2800	-4.000%	19	1,941	-3.409%
2026-03-26	5.6500	5.6500	5.5000	5.5000	+8.481%	27	1,947	-7.273%
2026-03-24	4.9100	5.0700	4.9100	5.0700	+12.667%	3	1,970	+0.592%
2026-03-20	4.3000	4.7000	4.3000	4.5000	+12.219%	5	1,971	+13.333%
2026-03-18	4.0100	4.0100	4.0100	4.0100	-16.458%	1	1,971	+27.182%
2026-03-17	4.8000	4.8000	4.8000	4.8000	+9.091%	2	1,971	+6.250%
2026-03-16	4.2200	4.4000	4.2000	4.4000	+21.212%	4	1,973	+15.909%
2026-03-13	3.6300	3.6300	3.6300	3.6300	-3.200%	15	1,973	+40.496%
2026-03-12	4.0400	4.1500	3.7500	3.7500	-9.639%	39	1,958	+36.000%
2026-03-11	4.2500	4.3000	4.0600	4.1500	+2.469%	19	1,947	+22.892%
2026-03-10	3.9500	4.0800	3.8500	4.0500	-14.195%	185	1,941	+25.926%
2026-03-09	3.1000	4.8000	3.1000	4.7200	+1.288%	54	1,758	+8.051%
2026-03-06	4.8800	5.0000	4.6600	4.6600	+3.556%	7	1,708	+9.442%
2026-03-05	4.8000	4.8000	4.4900	4.5000	+7.143%	3	1,708	+13.333%
2026-03-04	4.2000	4.2000	4.2000	4.2000	-5.405%	100	1,707	+21.429%
2026-03-03	4.0200	4.5000	4.0200	4.4400	+10.174%	25	1,707	+14.865%
2026-03-02	4.0500	4.4000	4.0200	4.0300	+16.812%	36	1,704	+26.551%
2026-02-26	3.4500	3.4500	3.4500	3.4500	-4.432%	3	1,678	+47.826%
2026-02-25	3.5500	3.6100	3.5500	3.6100	-9.750%	25	1,696	+41.274%
2026-02-24	3.7000	4.0000	3.6000	4.0000	+6.667%	13	1,696	+27.500%
2026-02-23	4.0500	4.0500	3.7500	3.7500	-0.266%	6	1,706	+36.000%
2026-02-20	4.1600	4.1600	3.6000	3.7600	-1.828%	11	1,708	+35.638%
2026-02-18	3.9000	3.9000	3.8300	3.8300	-1.795%	14	1,713	+33.159%
2026-02-13	3.3500	3.9000	2.9200	3.9000	+30.000%	52	1,683	+30.769%
2026-02-12	3.0000	3.0000	3.0000	3.0000	+11.111%	34	1,683	+70.000%
2026-02-11	2.4500	2.7300	2.4500	2.7000	+44.385%	10	1,649	+88.889%
2026-02-10	1.8700	1.8700	1.8700	1.8700	-21.097%	1	1,653	+172.727%
2026-02-09	2.3700	2.3700	2.3700	2.3700	+4.405%	37	1,652	+115.190%
2026-02-06	2.2100	2.2700	2.2000	2.2700	-1.304%	102	1,666	+124.670%
2026-02-05	2.7500	2.7500	2.3000	2.3000	-8.000%	5	1,564	+121.739%
2026-02-04	2.5000	2.6000	2.3700	2.5000	+15.207%	16	1,564	+104.000%
2026-02-03	2.1500	2.5000	2.1500	2.1700	+37.342%	137	1,552	+135.023%
2026-02-02	1.7500	1.7500	1.4600	1.5800	-8.671%	20	1,480	+222.785%
2026-01-29	1.4000	1.9500	1.4000	1.7300	+24.460%	493	1,473	+194.798%
2026-01-28	1.3900	1.3900	1.3900	1.3900	-0.714%	1	980	+266.906%
2026-01-26	1.4000	1.4000	1.4000	1.4000	+9.375%	7	979	+264.286%
2026-01-23	1.4000	1.7000	1.2800	1.2800	-14.667%	137	972	+298.438%
2026-01-22	1.3200	1.6200	1.3200	1.5000	+20.968%	42	850	+240.000%
2026-01-21	1.4000	1.4400	1.2400	1.2400	-6.061%	68	839	+311.290%
2026-01-20	1.3200	1.3200	1.3200	1.3200	-10.204%	1	781	+286.364%
2026-01-16	1.4000	1.4700	1.4000	1.4700	+8.088%	11	772	+246.939%
2026-01-15	1.2900	1.4400	1.2400	1.3600	+7.087%	41	772	+275.000%
2026-01-14	1.2900	1.4500	1.2000	1.2700	-9.286%	18	737	+301.575%
2026-01-13	1.3100	1.4000	1.3100	1.4000	+27.273%	22	724	+264.286%
2026-01-09	1.8400	1.8400	1.1000	1.1000	-4.348%	73	702	+363.636%
2026-01-08	1.1500	1.1500	1.1500	1.1500	+4.545%	3	686	+343.478%
2026-01-07	1.3100	1.3100	1.1000	1.1000	-24.138%	18	686	+363.636%
2026-01-06	1.2700	1.4500	1.1500	1.4500	+20.833%	17	676	+251.724%
2026-01-05	1.2000	1.2000	1.2000	1.2000	-9.774%	1	670	+325.000%
2026-01-02	1.2500	1.3300	1.2500	1.3300	-0.746%	4	670	+283.459%
2025-12-31	1.3400	1.3400	1.3400	1.3400	+3.077%	31	669	+280.597%
2025-12-30	1.2900	1.4500	1.2500	1.3000	+7.438%	32	669	+292.308%
2025-12-26	1.4000	1.4000	1.2100	1.2100	-23.418%	16	670	+321.488%
2025-12-23	1.5800	1.5800	1.5800	1.5800	+13.669%	1	669	+222.785%
2025-12-22	1.4700	1.4700	1.3900	1.3900	-7.947%	9	668	+266.906%
2025-12-19	1.5100	1.5100	1.5100	1.5100	-0.658%	1	659	+237.748%
2025-12-17	1.4000	1.5600	1.4000	1.5200	+1.333%	8	659	+235.526%
2025-12-16	1.5000	1.6200	1.5000	1.5000	-3.226%	21	660	+240.000%
2025-12-15	1.5500	1.5500	1.5500	1.5500	-4.321%	1	675	+229.032%
2025-12-12	1.6200	1.6200	1.6200	1.6200	-12.432%	3	675	+214.815%
2025-12-11	1.8200	1.8500	1.8000	1.8500	+8.824%	102	675	+175.676%
2025-12-10	1.7000	1.7000	1.7000	1.7000	-15.423%	20	573	+200.000%
2025-12-09	2.0100	2.0100	2.0100	2.0100	+9.836%	50	553	+153.731%
2025-12-05	1.7700	1.8300	1.7700	1.8300	+1.105%	7	503	+178.689%
2025-12-04	1.8400	1.8400	1.8000	1.8100	+0.556%	22	509	+181.768%
2025-12-03	1.7000	1.8000	1.7000	1.8000	+1.124%	16	493	+183.333%
2025-12-02	1.8000	1.8800	1.7500	1.7800	-6.316%	25	477	+186.517%
2025-11-28	1.7800	1.9000	1.7800	1.9000	-5.000%	15	487	+168.421%
2025-11-26	1.7000	2.0000	1.7000	2.0000	+8.696%	68	408	+155.000%
2025-11-25	1.8400	1.8400	1.8400	1.8400	+2.222%	40	408	+177.174%
2025-11-24	1.8000	1.8000	1.8000	1.8000	0.000%	10	368	+183.333%
2025-11-21	1.7500	1.8000	1.7500	1.8000	+5.882%	60	368	+183.333%
2025-11-20	1.7000	1.7000	1.7000	1.7000	+11.842%	26	318	+200.000%
2025-11-18	1.5500	1.5500	1.4900	1.5200	-16.022%	81	318	+235.526%
2025-11-17	1.8100	1.8100	1.8100	1.8100	-4.233%	5	268	+181.768%
2025-11-14	1.8300	1.8900	1.8300	1.8900	+32.168%	15	268	+169.841%
2025-11-13	1.4300	1.4300	1.4300	1.4300	-1.379%	1	263	+256.643%
2025-11-07	1.4500	1.4500	1.4500	1.4500	+12.403%	1	262	+251.724%
2025-11-06	1.2900	1.2900	1.2900	1.2900	-0.769%	1	262	+295.349%
2025-11-05	1.1500	1.3000	1.1500	1.3000	+7.438%	7	262	+292.308%
2025-11-04	1.4300	1.4300	1.2100	1.2100	-3.200%	2	259	+321.488%
2025-11-03	1.2600	1.2600	1.2500	1.2500	-18.301%	7	253	+308.000%
2025-10-31	1.3800	1.5300	1.3800	1.5300	+22.400%	5	253	+233.333%
2025-10-29	1.2500	1.2500	1.2500	1.2500	0.000%	1	255	+308.000%
2025-10-27	1.2200	1.2500	1.2200	1.2500	+5.042%	3	253	+308.000%
2025-10-24	1.1400	1.1900	1.1400	1.1900	-4.800%	13	253	+328.571%
2025-10-23	1.2500	1.2500	1.2500	1.2500	+5.042%	3	253	+308.000%
2025-10-22	1.1000	1.1900	1.1000	1.1900	+8.182%	2	250	+328.571%
2025-10-21	1.1000	1.1000	1.1000	1.1000	-1.786%	4	251	+363.636%
2025-10-20	1.2400	1.2400	1.1200	1.1200	+12.000%	16	251	+355.357%
2025-10-17	1.0000	1.0400	1.0000	1.0000	-6.542%	36	240	+410.000%
2025-10-16	1.1500	1.2300	1.0700	1.0700	-4.464%	29	221	+376.636%
2025-10-15	1.2500	1.2500	0.8700	1.1200	-5.085%	8	205	+355.357%
2025-10-14	2.3100	2.3100	1.1800	1.1800	-6.349%	4	200	+332.203%
2025-10-09	1.2600	1.2600	1.2600	1.2600	-4.545%	1	197	+304.762%
2025-10-07	1.3200	1.3200	1.3200	1.3200	-4.348%	1	197	+286.364%
2025-10-06	1.3800	1.3800	1.3800	1.3800	+2.222%	2	197	+269.565%
2025-10-03	1.3500	1.3500	1.3500	1.3500	+8.000%	2	197	+277.778%
2025-10-01	1.2500	1.2500	1.2500	1.2500	-1.575%	15	195	+308.000%
2025-09-30	1.2700	1.2700	1.2700	1.2700	-3.053%	3	195	+301.575%
2025-09-26	1.3100	1.3100	1.3100	1.3100	+3.150%	2	192	+289.313%
2025-09-23	1.2700	1.2700	1.2700	1.2700	+4.959%	50	190	+301.575%
2025-09-22	1.2000	1.2100	1.2000	1.2100	-0.820%	63	140	+321.488%
2025-09-19	1.2200	1.2200	1.2200	1.2200	-8.271%	1	86	+318.033%
2025-09-18	1.3000	1.3300	1.3000	1.3300	-0.746%	7	85	+283.459%
2025-09-17	1.3400	1.3400	1.3400	1.3400	0.000%	13	78	+280.597%
2025-09-16	1.3300	1.3500	1.2900	1.3400	0.000%	68	65	+280.597%