Dark

EPD20280121C45
EPD Jan 21 2028 45.00 Call (EPD280121C00045000)
option OPRA

EOD

Jul 20, 2026

1.28+24.272%(+0.25)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.2000	1.2800	1.2000	1.2800	+24.272%	9	3,067	0.000%
2026-07-17	1.0300	1.0300	1.0300	1.0300	+5.102%	50	3,064	+24.272%
2026-07-16	0.9800	0.9800	0.9800	0.9800	-2.000%	1	3,064	+30.612%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-10.714%	40	3,064	+28.000%
2026-07-14	1.0000	1.1200	1.0000	1.1200	-2.609%	8	3,024	+14.286%
2026-07-13	1.2000	1.2000	1.1300	1.1500	+0.877%	3	3,024	+11.304%
2026-07-08	1.1100	1.1400	1.0500	1.1400	+12.871%	20	3,022	+12.281%
2026-07-07	1.0500	1.0500	0.8700	1.0100	+12.222%	50	3,010	+26.733%
2026-06-26	0.9000	0.9000	0.9000	0.9000	-10.000%	20	2,990	+42.222%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+21.951%	20	2,970	+28.000%
2026-06-22	0.8200	0.8200	0.8200	0.8200	+5.128%	9	2,950	+56.098%
2026-06-18	0.7800	0.7800	0.7800	0.7800	-8.235%	3	2,943	+64.103%
2026-06-17	0.8500	0.8500	0.8500	0.8500	-3.409%	2	2,943	+50.588%
2026-06-15	0.8900	0.9000	0.8800	0.8800	-20.000%	80	2,943	+45.455%
2026-06-11	1.1600	1.1900	1.1000	1.1000	-11.290%	60	2,986	+16.364%
2026-06-09	1.2000	1.2400	1.2000	1.2400	+3.333%	2	2,926	+3.226%
2026-06-08	1.1500	1.2000	1.1500	1.2000	-7.692%	41	2,926	+6.667%
2026-06-05	1.3000	1.3300	1.3000	1.3000	+0.775%	3	2,896	-1.538%
2026-06-04	1.2000	1.2900	1.1500	1.2900	-3.731%	10	2,896	-0.775%
2026-06-03	1.3500	1.3500	1.3400	1.3400	+27.619%	3	2,895	-4.478%
2026-06-02	1.0600	1.0600	1.0500	1.0500	-7.080%	6	2,895	+21.905%
2026-06-01	1.0000	1.1300	1.0000	1.1300	+25.556%	80	2,895	+13.274%
2026-05-29	0.9900	1.0500	0.7500	0.9000	-10.000%	98	2,900	+42.222%
2026-05-28	1.1000	1.3000	0.9300	1.0000	-13.043%	148	2,888	+28.000%
2026-05-27	1.2000	1.4000	1.1000	1.1500	-7.258%	47	2,888	+11.304%
2026-05-26	1.4100	1.4100	1.2000	1.2400	-20.000%	123	2,883	+3.226%
2026-05-22	1.5500	1.5500	1.5500	1.5500	+1.974%	2	2,833	-17.419%
2026-05-21	1.6300	1.6300	1.4200	1.5200	+4.828%	15	2,829	-15.789%
2026-05-20	1.5800	1.5800	1.2900	1.4500	-9.375%	65	2,829	-11.724%
2026-05-19	1.5000	1.7000	1.4900	1.6000	+15.942%	491	2,588	-20.000%
2026-05-18	1.4400	1.6000	1.3800	1.3800	-8.000%	62	2,588	-7.246%
2026-05-15	1.5000	1.5600	1.3900	1.5000	+3.448%	131	2,588	-14.667%
2026-05-14	1.2500	1.4500	1.1900	1.4500	+27.193%	16	2,587	-11.724%
2026-05-13	1.1400	1.1400	1.1400	1.1400	-1.724%	1	2,561	+12.281%
2026-05-12	1.1000	1.1600	1.1000	1.1600	+36.471%	27	2,561	+10.345%
2026-05-11	0.8500	0.8500	0.8500	0.8500	-5.556%	1	2,561	+50.588%
2026-05-08	1.1500	1.2000	0.9000	0.9000	-14.286%	84	2,560	+42.222%
2026-05-07	0.9500	1.0500	0.8000	1.0500	-16.000%	82	2,513	+21.905%
2026-05-04	1.2500	1.2500	1.2500	1.2500	+8.696%	1	2,505	+2.400%
2026-04-30	1.2500	1.2500	1.1500	1.1500	+1.770%	62	2,506	+11.304%
2026-04-29	1.1000	1.2100	1.1000	1.1300	+105.455%	73	2,516	+13.274%
2026-04-27	1.0800	1.0800	0.5500	0.5500	-26.667%	32	2,529	+132.727%
2026-04-22	0.7500	0.7500	0.7500	0.7500	-6.250%	50	2,526	+70.667%
2026-04-21	0.7500	0.8000	0.7500	0.8000	-14.894%	28	2,468	+60.000%
2026-04-17	0.7000	0.9400	0.7000	0.9400	+10.588%	7	2,468	+36.170%
2026-04-16	1.0300	1.0300	0.8500	0.8500	0.000%	17	2,462	+50.588%
2026-04-14	0.9900	0.9900	0.8500	0.8500	-15.000%	32	2,452	+50.588%
2026-04-13	0.9500	1.0000	0.8500	1.0000	0.000%	25	2,453	+28.000%
2026-04-09	1.0600	1.1400	1.0000	1.0000	-2.913%	28	2,470	+28.000%
2026-04-07	1.0300	1.0300	1.0300	1.0300	+8.421%	1	2,450	+24.272%
2026-04-06	0.9500	0.9500	0.9500	0.9500	+2.151%	2	2,450	+34.737%
2026-04-01	0.8500	0.9300	0.8500	0.9300	-8.824%	4	2,452	+37.634%
2026-03-31	1.3000	1.3000	1.0000	1.0200	-30.612%	19	2,456	+25.490%
2026-03-30	1.4500	1.4700	1.4100	1.4700	+1.379%	50	2,468	-12.925%
2026-03-27	1.4300	1.5200	1.4300	1.4500	-3.333%	69	2,471	-11.724%
2026-03-26	1.3600	1.5000	1.3200	1.5000	+7.143%	45	2,442	-14.667%
2026-03-25	1.2300	1.4500	1.1700	1.4000	+12.000%	229	2,447	-8.571%
2026-03-24	1.3000	1.4300	1.2500	1.2500	+13.636%	123	2,429	+2.400%
2026-03-23	1.1700	1.2900	1.0700	1.1000	-5.172%	90	2,434	+16.364%
2026-03-20	1.2000	1.2500	1.1600	1.1600	-6.452%	20	2,440	+10.345%
2026-03-19	1.0500	1.2400	0.9800	1.2400	-0.800%	70	2,445	+3.226%
2026-03-17	1.1500	1.2500	1.1400	1.2500	+31.579%	83	2,439	+2.400%
2026-03-16	1.0000	1.0000	0.9500	0.9500	0.000%	81	2,440	+34.737%
2026-03-12	1.0700	1.0700	0.9000	0.9500	-5.000%	46	2,424	+34.737%
2026-03-11	1.0700	1.0700	0.8500	1.0000	0.000%	485	2,426	+28.000%
2026-03-10	0.9500	1.0700	0.8000	1.0000	+11.111%	113	2,499	+28.000%
2026-03-09	1.1000	1.3800	0.9000	0.9000	-11.765%	100	2,498	+42.222%
2026-03-06	1.2100	1.3500	1.0200	1.0200	-15.702%	16	2,535	+25.490%
2026-03-05	1.3000	1.3000	0.9500	1.2100	+15.238%	62	2,535	+5.785%
2026-03-04	0.9500	1.0500	0.9500	1.0500	+5.000%	6	2,535	+21.905%
2026-03-03	1.0100	1.1500	1.0000	1.0000	-4.762%	502	2,535	+28.000%
2026-03-02	0.8500	1.1400	0.8500	1.0500	+50.000%	462	2,884	+21.905%
2026-02-26	0.7000	0.7000	0.7000	0.7000	-17.647%	1	2,506	+82.857%
2026-02-25	0.8500	0.8500	0.8500	0.8500	+13.333%	1	2,504	+50.588%
2026-02-24	1.0200	1.0200	0.7500	0.7500	-18.478%	1,045	2,504	+70.667%
2026-02-20	0.7000	0.9200	0.7000	0.9200	+16.456%	2	3,012	+39.130%
2026-02-19	0.9000	0.9000	0.7900	0.7900	-19.388%	2	3,012	+62.025%
2026-02-18	0.9500	0.9800	0.9500	0.9800	+8.889%	100	3,010	+30.612%
2026-02-17	1.0300	1.0300	0.8700	0.9000	+18.421%	12	3,010	+42.222%
2026-02-13	0.6000	0.8400	0.4900	0.7600	+68.889%	1,557	1,499	+68.421%
2026-02-12	0.4600	0.5100	0.4500	0.4500	0.000%	8	1,499	+184.444%
2026-02-11	0.4400	0.4700	0.4200	0.4500	+45.161%	608	1,498	+184.444%
2026-02-09	0.3100	0.3100	0.3100	0.3100	-3.125%	1	1,098	+312.903%
2026-02-06	0.3300	0.3300	0.3200	0.3200	-8.571%	2	1,097	+300.000%
2026-02-05	0.4800	0.4800	0.3500	0.3500	+9.375%	3	1,095	+265.714%
2026-02-03	0.3500	0.3900	0.2900	0.3200	+45.455%	1,000	1,094	+300.000%
2026-02-02	0.3000	0.3000	0.2200	0.2200	0.000%	5	104	+481.818%
2026-01-30	0.2200	0.2200	0.2200	0.2200	+10.000%	4	103	+481.818%
2026-01-29	0.2100	0.2200	0.2000	0.2000	0.000%	6	99	+540.000%
2026-01-28	0.2200	0.2200	0.2000	0.2000	0.000%	7	93	+540.000%
2026-01-22	0.1800	0.2000	0.1800	0.2000	-20.000%	15	86	+540.000%
2025-11-07	0.2500	0.2500	0.2500	0.2500	+8.696%	1	81	+412.000%
2025-10-17	0.2300	0.2300	0.2300	0.2300	+21.053%	1	81	+456.522%
2025-10-16	0.2500	0.2500	0.1900	0.1900	+18.750%	2	82	+573.684%
2025-10-15	0.1600	0.1600	0.1600	0.1600	-38.462%	1	81	+700.000%
2025-10-06	0.2600	0.2600	0.2600	0.2600	-7.143%	20	80	+392.308%
2025-10-03	0.3100	0.3100	0.2800	0.2800	+12.000%	8	60	+357.143%
2025-10-02	0.3000	0.3000	0.2500	0.2500	-54.545%	38	57	+412.000%
2025-10-01	0.2400	0.5500	0.1700	0.5500	+175.000%	41	20	+132.727%
2025-09-26	0.1400	0.2000	0.1400	0.2000	+11.111%	3	1	+540.000%
2025-09-22	0.2000	0.2000	0.1800	0.1800	0.000%	3	3	+611.111%