Dark

EPD20280121C42
EPD Jan 21 2028 42.00 Call (EPD280121C00042000)
option OPRA

EOD

Sep 1, 2026

1.70+13.333%(+0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.7000	1.7000	1.7000	1.7000	+13.333%	10	5,410	0.000%
2026-08-28	1.5000	1.5000	1.5000	1.5000	-25.000%	169	5,400	+13.333%
2026-08-26	1.8500	2.0000	1.8500	2.0000	+21.212%	15	5,569	-15.000%
2026-08-24	1.6200	1.6500	1.6200	1.6500	-9.341%	6	5,559	+3.030%
2026-08-20	1.8900	1.8900	1.8200	1.8200	+11.656%	21	5,563	-6.593%
2026-08-19	1.3700	1.7400	1.3700	1.6300	-24.186%	121	5,582	+4.294%
2026-08-18	2.1500	2.1500	2.1500	2.1500	+22.857%	1	5,691	-20.930%
2026-08-17	1.9200	1.9200	1.7500	1.7500	-5.405%	21	5,690	-2.857%
2026-08-13	1.8500	1.8500	1.8500	1.8500	-4.145%	5	5,669	-8.108%
2026-08-12	1.8000	1.9300	1.8000	1.9300	+22.152%	8	5,671	-11.917%
2026-08-10	1.6000	1.6100	1.5800	1.5800	-15.054%	13	5,671	+7.595%
2026-08-07	1.8600	1.8600	1.8500	1.8600	-2.105%	22	5,671	-8.602%
2026-08-06	1.9000	1.9000	1.9000	1.9000	+3.261%	2	5,651	-10.526%
2026-08-05	1.8400	1.8400	1.8400	1.8400	+8.235%	2	5,651	-7.609%
2026-08-04	1.8000	1.8000	1.6900	1.7000	+4.938%	3	5,653	0.000%
2026-08-03	1.6200	1.6200	1.6200	1.6200	-12.903%	5	5,653	+4.938%
2026-07-29	1.8600	1.8600	1.8600	1.8600	-6.533%	46	5,653	-8.602%
2026-07-24	1.6100	2.0000	1.6100	1.9900	+1.015%	15	5,607	-14.573%
2026-07-22	1.9700	1.9700	1.9700	1.9700	+5.914%	10	5,592	-13.706%
2026-07-20	1.8600	1.8600	1.8600	1.8600	+3.911%	10	5,582	-8.602%
2026-07-16	1.7900	1.7900	1.7900	1.7900	+1.705%	1	5,577	-5.028%
2026-07-13	1.8000	1.8000	1.6500	1.7600	+11.392%	5	5,576	-3.409%
2026-07-10	1.4500	1.5800	1.4500	1.5800	+1.935%	2	5,572	+7.595%
2026-07-09	2.4100	2.4100	1.5500	1.5500	-6.627%	26	5,572	+9.677%
2026-07-08	1.6000	1.7300	1.6000	1.6600	+22.963%	35	5,553	+2.410%
2026-07-06	1.3500	1.3500	1.3500	1.3500	0.000%	1	5,546	+25.926%
2026-06-30	1.3700	1.3700	1.3500	1.3500	+3.846%	6	5,547	+25.926%
2026-06-29	1.2800	1.3000	1.2800	1.3000	+4.000%	11	5,541	+30.769%
2026-06-26	1.2500	1.2500	1.2500	1.2500	-13.194%	2	5,532	+36.000%
2026-06-25	1.3500	1.4400	1.3500	1.4400	+0.699%	7	5,532	+18.056%
2026-06-22	1.6500	1.6500	1.4300	1.4300	-2.721%	33	5,530	+18.881%
2026-06-16	1.4700	1.4700	1.4700	1.4700	-8.125%	20	5,563	+15.646%
2026-06-15	1.6000	1.6000	1.6000	1.6000	-13.514%	5	5,583	+6.250%
2026-06-11	1.8500	1.8500	1.8500	1.8500	-3.646%	5	5,583	-8.108%
2026-06-10	1.8600	1.9200	1.8600	1.9200	+6.667%	6	5,583	-11.458%
2026-06-09	1.8800	1.8800	1.8000	1.8000	-9.548%	26	5,583	-5.556%
2026-06-05	2.0000	2.0500	1.9900	1.9900	-0.500%	9	5,563	-14.573%
2026-06-04	1.9000	2.1200	1.9000	2.0000	+13.636%	9	5,563	-15.000%
2026-06-03	2.2500	2.2500	1.7500	1.7600	-9.744%	42	5,563	-3.409%
2026-06-02	1.6000	1.9600	1.4800	1.9500	+17.470%	48	5,560	-12.821%
2026-06-01	1.6500	1.9500	1.6500	1.6600	+7.097%	81	5,560	+2.410%
2026-05-29	1.5500	1.5500	1.2000	1.5500	-1.899%	332	5,561	+9.677%
2026-05-28	1.6000	1.9500	1.5800	1.5800	-9.714%	11	5,545	+7.595%
2026-05-27	1.7600	2.0200	1.7500	1.7500	-5.405%	29	5,545	-2.857%
2026-05-26	1.9000	2.4900	1.8500	1.8500	-23.237%	48	5,545	-8.108%
2026-05-20	2.4000	2.8000	2.2100	2.4100	+1.261%	3,505	5,557	-29.461%
2026-05-19	2.3800	2.3800	2.3800	2.3800	+4.386%	1	1,974	-28.571%
2026-05-18	1.8500	2.2800	1.8500	2.2800	-4.202%	79	1,974	-25.439%
2026-05-15	2.3800	2.3800	2.3800	2.3800	+36.782%	1	1,974	-28.571%
2026-05-13	1.7400	1.7400	1.7400	1.7400	+8.750%	1	1,975	-2.299%
2026-05-08	1.6000	1.6000	1.6000	1.6000	0.000%	20	1,974	+6.250%
2026-05-07	1.4800	1.6000	1.4800	1.6000	+3.226%	4	1,974	+6.250%
2026-05-06	1.7000	1.7000	1.4600	1.5500	-20.513%	139	1,970	+9.677%
2026-05-04	1.7000	1.9500	1.7000	1.9500	-2.500%	7	1,843	-12.821%
2026-04-30	1.8800	2.0000	1.8800	2.0000	+29.870%	9	1,836	-15.000%
2026-04-27	1.6500	1.6500	1.5200	1.5400	+31.624%	113	1,827	+10.390%
2026-04-21	1.1700	1.1700	1.1700	1.1700	-2.500%	10	1,783	+45.299%
2026-04-20	1.2000	1.2000	1.2000	1.2000	+17.647%	2	1,783	+41.667%
2026-04-17	1.0000	1.2000	0.9800	1.0200	-29.655%	35	1,785	+66.667%
2026-04-13	1.5000	1.5000	1.3700	1.4500	-1.361%	90	1,797	+17.241%
2026-04-09	1.5500	1.7000	1.4000	1.4700	-5.161%	50	1,887	+15.646%
2026-04-08	1.5000	1.6000	1.5000	1.5500	-11.429%	18	1,855	+9.677%
2026-04-07	1.8000	1.8000	1.7500	1.7500	+9.375%	6	1,866	-2.857%
2026-04-06	1.1900	1.7000	1.1900	1.6000	+18.519%	49	1,867	+6.250%
2026-04-01	1.3800	1.5600	1.3500	1.3500	-18.182%	18	1,881	+25.926%
2026-03-31	1.9000	1.9000	1.6000	1.6500	-31.250%	12	1,885	+3.030%
2026-03-27	2.3400	2.4800	2.1700	2.4000	+5.727%	206	1,897	-29.167%
2026-03-26	2.2200	2.2700	2.2200	2.2700	+7.583%	16	1,745	-25.110%
2026-03-25	2.1300	2.1800	1.9100	2.1100	0.000%	51	1,729	-19.431%
2026-03-24	1.6400	2.1100	1.6400	2.1100	+24.118%	19	1,719	-19.431%
2026-03-23	1.7000	1.7000	1.7000	1.7000	-3.409%	1	1,712	0.000%
2026-03-17	2.0800	2.1100	1.7600	1.7600	+4.762%	98	1,711	-3.409%
2026-03-16	1.7000	1.8200	1.6000	1.6800	+16.667%	29	1,623	+1.190%
2026-03-13	1.4400	1.4400	1.4400	1.4400	-10.000%	1	1,602	+18.056%
2026-03-12	1.5900	1.6000	1.5800	1.6000	-1.235%	23	1,602	+6.250%
2026-03-11	1.3000	1.6200	1.3000	1.6200	+12.500%	70	1,595	+4.938%
2026-03-10	1.2300	1.4400	1.2300	1.4400	-7.692%	7	1,575	+18.056%
2026-03-09	1.5600	1.5600	1.5600	1.5600	-15.676%	25	1,568	+8.974%
2026-03-06	1.7500	1.8500	1.5500	1.8500	+5.714%	4	1,568	-8.108%
2026-03-05	1.8000	1.8000	1.7500	1.7500	0.000%	14	1,566	-2.857%
2026-03-04	1.4100	2.0400	1.4000	1.7500	+6.061%	30	1,553	-2.857%
2026-03-03	1.6500	1.6500	1.6500	1.6500	-1.786%	2	1,549	+3.030%
2026-03-02	1.4400	1.6800	1.4400	1.6800	+140.000%	22	1,551	+1.190%
2026-02-27	0.7000	0.7000	0.7000	0.7000	-24.731%	2	1,532	+142.857%
2026-02-25	1.2000	1.2000	0.9300	0.9300	-22.500%	11	1,529	+82.796%
2026-02-24	1.3000	1.3100	1.2000	1.2000	-14.286%	1,029	1,529	+41.667%
2026-02-23	1.4000	1.4000	1.4000	1.4000	+3.704%	175	1,500	+21.429%
2026-02-18	1.2900	1.3500	1.2900	1.3500	-0.735%	27	1,367	+25.926%
2026-02-17	1.1500	1.3600	1.0900	1.3600	-8.725%	18	1,340	+25.000%
2026-02-13	1.1200	1.4900	1.1000	1.4900	+129.231%	1,256	69	+14.094%
2026-02-12	0.6500	0.6500	0.6500	0.6500	0.000%	5	69	+161.538%
2026-02-10	0.6500	0.6500	0.6500	0.6500	-19.753%	2	64	+161.538%
2026-02-09	0.8100	0.8100	0.8100	0.8100	+50.000%	8	64	+109.877%
2026-02-05	0.5400	0.5400	0.5400	0.5400	-19.403%	21	56	+214.815%
2026-02-03	0.5100	0.6700	0.5100	0.6700	+59.524%	12	35	+153.731%
2026-01-30	0.4200	0.4200	0.4200	0.4200	+5.000%	10	23	+304.762%
2026-01-29	0.4000	0.4000	0.4000	0.4000	+11.111%	10	13	+325.000%
2026-01-15	0.3600	0.3600	0.3600	0.3600	0.000%	3	3	+372.222%