Dark

EPD20280121C40
EPD Jan 21 2028 40.00 Call (EPD280121C00040000)
option OPRA

EOD

Sep 4, 2026

2.67-0.373%(-0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.7300	2.7300	2.6700	2.6700	-0.373%	3	1,917	0.000%
2026-09-02	2.6800	2.6800	2.6800	2.6800	+4.688%	3	1,917	-0.373%
2026-08-31	2.8000	2.8000	2.5600	2.5600	-5.185%	15	1,920	+4.297%
2026-08-26	2.4500	2.7000	2.4500	2.7000	+10.656%	125	1,913	-1.111%
2026-08-24	2.2500	2.4400	2.2500	2.4400	+8.444%	64	1,839	+9.426%
2026-08-21	2.4300	2.4300	2.2500	2.2500	-8.537%	22	1,790	+18.667%
2026-08-20	2.5500	2.6300	2.3000	2.4600	+10.314%	292	1,781	+8.537%
2026-08-19	2.0700	2.4300	2.0700	2.2300	-15.849%	37	1,694	+19.731%
2026-08-18	2.8300	2.8300	2.6500	2.6500	+7.724%	6	1,683	+0.755%
2026-08-17	2.6100	2.7700	2.4000	2.4600	+0.408%	40	1,677	+8.537%
2026-08-14	2.5600	2.7000	2.1600	2.4500	-0.810%	108	1,683	+8.980%
2026-08-12	2.3900	2.4700	2.3900	2.4700	+1.230%	2	1,688	+8.097%
2026-08-11	2.5300	2.5300	2.4400	2.4400	-0.408%	7	1,689	+9.426%
2026-08-10	2.4500	2.4500	2.4500	2.4500	-3.162%	4	1,693	+8.980%
2026-08-07	2.4200	2.5300	2.4200	2.5300	+7.660%	2	1,697	+5.534%
2026-08-06	2.4800	2.4800	2.3300	2.3500	+12.440%	21	1,697	+13.617%
2026-08-05	2.2300	2.2300	2.0900	2.0900	-13.636%	2	1,696	+27.751%
2026-08-04	2.5000	2.5000	2.4200	2.4200	+0.833%	2	1,697	+10.331%
2026-08-03	2.4300	2.4300	2.4000	2.4000	+4.348%	12	1,696	+11.250%
2026-07-31	2.3100	2.3100	2.3000	2.3000	+0.437%	99	1,696	+16.087%
2026-07-30	2.6000	2.6000	2.2900	2.2900	-8.400%	44	1,597	+16.594%
2026-07-29	2.5000	2.5000	2.5000	2.5000	+2.041%	15	1,573	+6.800%
2026-07-28	2.8500	2.8500	2.4500	2.4500	+6.522%	5	1,558	+8.980%
2026-07-27	2.3000	2.3000	2.3000	2.3000	-15.441%	5	1,558	+16.087%
2026-07-23	2.7200	2.7200	2.7200	2.7200	+3.817%	12	1,553	-1.838%
2026-07-22	2.6300	2.6300	2.6200	2.6200	-0.380%	2	1,541	+1.908%
2026-07-21	2.6400	2.6400	2.5000	2.6300	+2.734%	164	1,542	+1.521%
2026-07-20	2.5600	2.5600	2.5600	2.5600	+9.402%	50	1,688	+4.297%
2026-07-17	2.3400	2.3400	2.3400	2.3400	-1.266%	5	1,738	+14.103%
2026-07-16	2.2900	2.3800	2.2400	2.3700	+1.717%	30	1,739	+12.658%
2026-07-15	2.4000	2.4000	2.3300	2.3300	+15.920%	2	1,740	+14.592%
2026-07-14	2.2000	2.2000	1.9700	2.0100	-13.734%	28	1,741	+32.836%
2026-07-13	2.3300	2.3300	2.3300	2.3300	+21.990%	7	1,735	+14.592%
2026-07-10	1.9300	1.9300	1.9100	1.9100	-13.575%	3	1,742	+39.791%
2026-07-09	2.2100	2.2100	2.2100	2.2100	+0.455%	1	1,741	+20.814%
2026-07-08	2.2000	2.2000	2.2000	2.2000	+18.280%	1	1,740	+21.364%
2026-07-06	1.8600	1.8600	1.8600	1.8600	+1.087%	1	1,739	+43.548%
2026-07-01	1.8400	1.8400	1.8400	1.8400	-1.075%	1	1,738	+45.109%
2026-06-29	1.7600	1.8600	1.7600	1.8600	-5.584%	7	1,739	+43.548%
2026-06-24	2.4800	2.4800	1.9700	1.9700	+3.141%	3	1,741	+35.533%
2026-06-23	1.9000	1.9300	1.9000	1.9100	-1.036%	6	1,744	+39.791%
2026-06-22	1.9300	1.9300	1.9300	1.9300	-1.026%	1	1,745	+38.342%
2026-06-18	1.7800	1.9500	1.7800	1.9500	+8.333%	44	1,776	+36.923%
2026-06-17	1.8700	1.9800	1.8000	1.8000	+2.857%	27	1,776	+48.333%
2026-06-16	1.8700	1.9000	1.7500	1.7500	-7.895%	393	1,776	+52.571%
2026-06-15	2.0000	2.0200	1.9000	1.9000	-14.027%	15	1,974	+40.526%
2026-06-12	2.1500	2.2100	2.1500	2.2100	-11.600%	39	1,978	+20.814%
2026-06-11	2.5000	2.5000	2.5000	2.5000	+2.041%	41	1,939	+6.800%
2026-06-10	2.3000	2.5000	2.3000	2.4500	+6.522%	15	1,938	+8.980%
2026-06-09	2.2500	2.3000	2.2500	2.3000	-6.122%	25	1,948	+16.087%
2026-06-08	2.4500	2.4500	2.4500	2.4500	-7.547%	3	1,923	+8.980%
2026-06-05	2.6500	2.6500	2.6500	2.6500	+1.923%	3	1,922	+0.755%
2026-06-03	2.6000	2.6000	2.6000	2.6000	+15.556%	4	1,922	+2.692%
2026-06-02	2.2500	2.2500	2.2500	2.2500	+8.696%	30	1,918	+18.667%
2026-06-01	2.2400	2.2400	2.0700	2.0700	+8.947%	11	1,888	+28.986%
2026-05-29	2.1200	2.1200	1.9000	1.9000	-13.636%	24	1,884	+40.526%
2026-05-28	2.3500	2.4600	2.2000	2.2000	-6.780%	23	1,891	+21.364%
2026-05-27	2.5000	2.5000	2.2900	2.3600	-10.266%	57	1,868	+13.136%
2026-05-26	2.6800	2.8300	2.6300	2.6300	-18.576%	43	1,817	+1.521%
2026-05-22	2.6500	3.2300	2.6500	3.2300	-0.615%	67	1,723	-17.337%
2026-05-21	3.2000	3.2500	3.2000	3.2500	+0.309%	11	1,722	-17.846%
2026-05-20	3.2000	3.2400	3.2000	3.2400	-7.429%	7	1,722	-17.593%
2026-05-19	3.0000	3.9600	3.0000	3.5000	+14.379%	34	1,563	-23.714%
2026-05-18	2.3200	3.4500	2.3200	3.0600	-4.375%	337	1,563	-12.745%
2026-05-15	2.2800	3.2000	2.2800	3.2000	+11.888%	29	1,563	-16.563%
2026-05-14	2.6500	3.0000	2.6500	2.8600	+17.213%	8	1,577	-6.643%
2026-05-13	2.4400	2.4400	2.4400	2.4400	-1.215%	1	1,554	+9.426%
2026-05-12	2.3800	2.5300	2.3800	2.4700	+10.268%	38	1,554	+8.097%
2026-05-11	2.1000	2.2400	2.1000	2.2400	-10.040%	8	1,554	+19.196%
2026-05-08	2.3800	2.4900	2.3800	2.4900	+11.659%	2	1,554	+7.229%
2026-05-07	2.2300	2.2300	2.2300	2.2300	+6.190%	1	1,554	+19.731%
2026-05-06	2.1200	2.5500	2.1000	2.1000	-11.392%	10	1,553	+27.143%
2026-05-01	2.3700	2.3700	2.3700	2.3700	-8.846%	5	1,544	+12.658%
2026-04-30	2.4000	2.6200	2.4000	2.6000	+11.588%	14	1,544	+2.692%
2026-04-29	2.3300	2.5500	2.0000	2.3300	+7.373%	100	1,532	+14.592%
2026-04-28	1.7600	2.1700	1.7600	2.1700	-14.567%	38	1,450	+23.041%
2026-04-27	2.4700	2.5400	2.1500	2.5400	+30.928%	352	1,412	+5.118%
2026-04-23	2.0000	2.0000	1.9400	1.9400	-0.513%	17	1,329	+37.629%
2026-04-22	1.9000	2.0000	1.8200	1.9500	+2.632%	388	1,326	+36.923%
2026-04-21	1.4600	1.9000	1.4600	1.9000	+22.581%	90	858	+40.526%
2026-04-20	1.5500	1.5500	1.2200	1.5500	0.000%	4	858	+72.258%
2026-04-17	1.7800	1.7800	1.3700	1.5500	-17.553%	70	858	+72.258%
2026-04-16	1.8900	2.1200	1.8800	1.8800	-1.053%	9	810	+42.021%
2026-04-15	1.9000	1.9000	1.9000	1.9000	+26.667%	50	809	+40.526%
2026-04-13	1.5000	1.5000	1.5000	1.5000	-23.077%	1	859	+78.000%
2026-04-09	2.1900	2.1900	1.9500	1.9500	-13.333%	5	859	+36.923%
2026-04-08	2.0500	2.2500	2.0500	2.2500	-7.025%	24	854	+18.667%
2026-04-07	2.5000	2.5500	2.3400	2.4200	+11.521%	32	854	+10.331%
2026-04-06	2.1000	2.1700	2.1000	2.1700	+34.783%	50	843	+23.041%
2026-04-01	1.6100	1.6100	1.6100	1.6100	-20.690%	1	793	+65.839%
2026-03-31	2.6700	2.6700	2.0300	2.0300	-33.660%	3	793	+31.527%
2026-03-30	3.3000	3.4100	3.0600	3.0600	-0.971%	83	790	-12.745%
2026-03-27	3.1700	3.2100	3.0000	3.0900	+7.666%	57	734	-13.592%
2026-03-26	2.5900	3.0500	2.5900	2.8700	+2.867%	50	772	-6.969%
2026-03-25	2.4700	2.9100	2.4700	2.7900	+20.779%	97	769	-4.301%
2026-03-24	2.3100	2.3100	2.3100	2.3100	-7.229%	5	766	+15.584%
2026-03-23	2.4900	2.4900	2.4900	2.4900	+6.867%	1	768	+7.229%
2026-03-18	2.5000	2.5000	2.3300	2.3300	+2.193%	11	768	+14.592%
2026-03-16	2.4200	2.4200	2.2800	2.2800	+37.349%	20	768	+17.105%
2026-03-13	1.6600	1.6600	1.6600	1.6600	-24.545%	7	786	+60.843%
2026-03-11	2.0000	2.2000	2.0000	2.2000	+13.990%	10	779	+21.364%
2026-03-10	1.9300	1.9300	1.9300	1.9300	-19.917%	5	776	+38.342%
2026-03-09	2.5000	2.5200	2.4100	2.4100	-2.033%	34	781	+10.788%
2026-03-06	2.4400	2.4600	2.0900	2.4600	+8.370%	63	785	+8.537%
2026-03-05	2.0500	2.3600	2.0500	2.2700	+11.823%	8	724	+17.621%
2026-03-04	1.9900	2.0300	1.9900	2.0300	-13.617%	6	717	+31.527%
2026-03-03	2.1900	2.3500	2.1900	2.3500	+10.849%	6	718	+13.617%
2026-03-02	1.8500	2.3000	1.8500	2.1200	+38.562%	76	719	+25.943%
2026-02-27	1.8600	1.8600	1.5300	1.5300	-0.649%	21	648	+74.510%
2026-02-26	1.5400	1.5400	1.5400	1.5400	-10.983%	10	650	+73.377%
2026-02-25	1.7300	1.7300	1.7300	1.7300	-6.486%	4	643	+54.335%
2026-02-23	1.8500	1.8500	1.8500	1.8500	-15.909%	4	643	+44.324%
2026-02-20	1.9400	2.2000	1.9400	2.2000	+22.222%	39	647	+21.364%
2026-02-19	1.5500	1.8000	1.5500	1.8000	0.000%	11	647	+48.333%
2026-02-18	1.9100	1.9100	1.8000	1.8000	0.000%	13	639	+48.333%
2026-02-17	1.9100	1.9100	1.8000	1.8000	-1.099%	31	640	+48.333%
2026-02-13	1.2500	1.8500	1.1300	1.8200	+63.964%	71	626	+46.703%
2026-02-11	0.7200	1.2000	0.7200	1.1100	+18.085%	36	626	+140.541%
2026-02-10	0.9500	1.0000	0.8000	0.9400	+14.634%	27	610	+184.043%
2026-02-09	1.0000	1.0000	0.7800	0.8200	+5.128%	136	598	+225.610%
2026-02-06	0.9500	0.9500	0.7500	0.7800	-16.129%	57	552	+242.308%
2026-02-05	0.9800	0.9800	0.9300	0.9300	-19.130%	3	545	+187.097%
2026-02-04	0.9500	1.1500	0.7900	1.1500	+35.294%	47	544	+132.174%
2026-02-03	0.6800	0.9500	0.6800	0.8500	+28.788%	78	544	+214.118%
2026-02-02	0.6000	0.6600	0.5300	0.6600	+22.222%	66	541	+304.545%
2026-01-28	0.7500	0.7500	0.5300	0.5400	+5.882%	112	549	+394.444%
2026-01-26	0.5200	0.5200	0.4500	0.5100	-7.273%	12	440	+423.529%
2026-01-23	0.5000	0.5500	0.5000	0.5500	0.000%	26	439	+385.455%
2026-01-22	0.5500	0.5500	0.5500	0.5500	+12.245%	5	414	+385.455%
2026-01-21	0.5800	0.5800	0.4900	0.4900	-3.922%	61	414	+444.898%
2026-01-15	0.5200	0.5600	0.5100	0.5100	+10.870%	61	414	+423.529%
2026-01-14	0.4600	0.4600	0.4600	0.4600	-11.538%	5	389	+480.435%
2026-01-13	0.5500	0.5500	0.5200	0.5200	+15.556%	40	387	+413.462%
2026-01-12	0.5600	0.5900	0.4500	0.4500	-15.094%	70	411	+493.333%
2026-01-08	0.5500	0.5500	0.4500	0.5300	+20.455%	58	407	+403.774%
2026-01-07	0.5900	0.5900	0.4400	0.4400	-8.333%	267	424	+506.818%
2026-01-06	0.5800	0.6000	0.4400	0.4800	-4.000%	669	439	+456.250%
2026-01-05	0.5000	0.5500	0.4800	0.5000	-9.091%	9	121	+434.000%
2026-01-02	0.4500	0.5500	0.4500	0.5500	0.000%	7	121	+385.455%
2025-12-30	0.5000	0.5500	0.5000	0.5500	-8.333%	103	121	+385.455%
2025-12-19	0.6000	0.6000	0.6000	0.6000	-9.091%	1	19	+345.000%
2025-12-16	0.7000	0.7000	0.6600	0.6600	-15.385%	17	19	+304.545%
2025-12-09	0.7800	0.7800	0.7800	0.7800	+62.500%	6	14	+242.308%
2025-12-02	0.4800	0.4800	0.4800	0.4800	+14.286%	6	9	+456.250%
2025-11-28	0.4200	0.4200	0.4200	0.4200	-52.273%	1	3	+535.714%
2025-11-25	0.9000	0.9000	0.8300	0.8800	-12.871%	4	2	+203.409%
2025-11-11	1.0100	1.0100	1.0100	1.0100	0.000%	1	1	+164.356%