Dark

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

EOD

Sep 3, 2026

1.10-12.000%(-0.15)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.1400	1.1400	1.1000	1.1000	-12.000%	13	3,052	0.000%
2026-09-02	1.2500	1.2500	1.2500	1.2500	+4.167%	5	3,051	-12.000%
2026-09-01	1.2000	1.2000	1.2000	1.2000	0.000%	1	3,048	-8.333%
2026-08-31	1.1700	1.2000	1.1500	1.2000	+25.000%	3	3,049	-8.333%
2026-08-28	1.1100	1.1900	0.9400	0.9600	-19.328%	200	3,050	+14.583%
2026-08-26	1.1000	1.1900	1.0900	1.1900	+10.185%	100	2,968	-7.563%
2026-08-24	1.1100	1.1100	1.0500	1.0800	-10.000%	7	2,992	+1.852%
2026-08-20	1.2000	1.2000	1.2000	1.2000	-14.894%	20	2,987	-8.333%
2026-08-18	1.3500	1.4100	1.2500	1.4100	+35.577%	110	3,007	-21.986%
2026-08-13	0.9200	1.1500	0.9200	1.0400	-1.887%	9	3,104	+5.769%
2026-08-12	1.0800	1.1300	0.9700	1.0600	+2.913%	12	3,100	+3.774%
2026-08-11	1.0300	1.0300	1.0300	1.0300	+0.980%	1	3,089	+6.796%
2026-08-10	1.0200	1.0200	1.0200	1.0200	-11.304%	2	3,089	+7.843%
2026-08-07	1.2000	1.2000	1.1500	1.1500	-4.167%	20	3,089	-4.348%
2026-08-04	1.1500	1.2000	1.1500	1.2000	+9.091%	2	3,089	-8.333%
2026-07-30	1.2700	1.2700	1.1000	1.1000	-12.000%	3	3,088	0.000%
2026-07-29	1.2600	1.3000	1.1900	1.2500	+17.925%	118	3,090	-12.000%
2026-07-28	1.1000	1.1000	1.0600	1.0600	+13.978%	24	3,090	+3.774%
2026-07-27	0.9300	0.9300	0.9300	0.9300	-18.421%	1	3,071	+18.280%
2026-07-24	1.1400	1.1400	1.1400	1.1400	-14.286%	10	3,071	-3.509%
2026-07-23	1.3300	1.3300	1.3300	1.3300	+3.906%	1	3,071	-17.293%
2026-07-22	1.2700	1.2900	1.2700	1.2800	0.000%	46	3,070	-14.063%
2026-07-20	1.2000	1.2800	1.2000	1.2800	+24.272%	9	3,067	-14.063%
2026-07-17	1.0300	1.0300	1.0300	1.0300	+5.102%	50	3,064	+6.796%
2026-07-16	0.9800	0.9800	0.9800	0.9800	-2.000%	1	3,064	+12.245%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-10.714%	40	3,064	+10.000%
2026-07-14	1.0000	1.1200	1.0000	1.1200	-2.609%	8	3,024	-1.786%
2026-07-13	1.2000	1.2000	1.1300	1.1500	+0.877%	3	3,024	-4.348%
2026-07-08	1.1100	1.1400	1.0500	1.1400	+12.871%	20	3,022	-3.509%
2026-07-07	1.0500	1.0500	0.8700	1.0100	+12.222%	50	3,010	+8.911%
2026-06-26	0.9000	0.9000	0.9000	0.9000	-10.000%	20	2,990	+22.222%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+21.951%	20	2,970	+10.000%
2026-06-22	0.8200	0.8200	0.8200	0.8200	+5.128%	9	2,950	+34.146%
2026-06-18	0.7800	0.7800	0.7800	0.7800	-8.235%	3	2,943	+41.026%
2026-06-17	0.8500	0.8500	0.8500	0.8500	-3.409%	2	2,943	+29.412%
2026-06-15	0.8900	0.9000	0.8800	0.8800	-20.000%	80	2,943	+25.000%
2026-06-11	1.1600	1.1900	1.1000	1.1000	-11.290%	60	2,986	0.000%
2026-06-09	1.2000	1.2400	1.2000	1.2400	+3.333%	2	2,926	-11.290%
2026-06-08	1.1500	1.2000	1.1500	1.2000	-7.692%	41	2,926	-8.333%
2026-06-05	1.3000	1.3300	1.3000	1.3000	+0.775%	3	2,896	-15.385%
2026-06-04	1.2000	1.2900	1.1500	1.2900	-3.731%	10	2,896	-14.729%
2026-06-03	1.3500	1.3500	1.3400	1.3400	+27.619%	3	2,895	-17.910%
2026-06-02	1.0600	1.0600	1.0500	1.0500	-7.080%	6	2,895	+4.762%
2026-06-01	1.0000	1.1300	1.0000	1.1300	+25.556%	80	2,895	-2.655%
2026-05-29	0.9900	1.0500	0.7500	0.9000	-10.000%	98	2,900	+22.222%
2026-05-28	1.1000	1.3000	0.9300	1.0000	-13.043%	148	2,888	+10.000%
2026-05-27	1.2000	1.4000	1.1000	1.1500	-7.258%	47	2,888	-4.348%
2026-05-26	1.4100	1.4100	1.2000	1.2400	-20.000%	123	2,883	-11.290%
2026-05-22	1.5500	1.5500	1.5500	1.5500	+1.974%	2	2,833	-29.032%
2026-05-21	1.6300	1.6300	1.4200	1.5200	+4.828%	15	2,829	-27.632%
2026-05-20	1.5800	1.5800	1.2900	1.4500	-9.375%	65	2,829	-24.138%
2026-05-19	1.5000	1.7000	1.4900	1.6000	+15.942%	491	2,588	-31.250%
2026-05-18	1.4400	1.6000	1.3800	1.3800	-8.000%	62	2,588	-20.290%
2026-05-15	1.5000	1.5600	1.3900	1.5000	+3.448%	131	2,588	-26.667%
2026-05-14	1.2500	1.4500	1.1900	1.4500	+27.193%	16	2,587	-24.138%
2026-05-13	1.1400	1.1400	1.1400	1.1400	-1.724%	1	2,561	-3.509%
2026-05-12	1.1000	1.1600	1.1000	1.1600	+36.471%	27	2,561	-5.172%
2026-05-11	0.8500	0.8500	0.8500	0.8500	-5.556%	1	2,561	+29.412%
2026-05-08	1.1500	1.2000	0.9000	0.9000	-14.286%	84	2,560	+22.222%
2026-05-07	0.9500	1.0500	0.8000	1.0500	-16.000%	82	2,513	+4.762%
2026-05-04	1.2500	1.2500	1.2500	1.2500	+8.696%	1	2,505	-12.000%
2026-04-30	1.2500	1.2500	1.1500	1.1500	+1.770%	62	2,506	-4.348%
2026-04-29	1.1000	1.2100	1.1000	1.1300	+105.455%	73	2,516	-2.655%
2026-04-27	1.0800	1.0800	0.5500	0.5500	-26.667%	32	2,529	+100.000%
2026-04-22	0.7500	0.7500	0.7500	0.7500	-6.250%	50	2,526	+46.667%
2026-04-21	0.7500	0.8000	0.7500	0.8000	-14.894%	28	2,468	+37.500%
2026-04-17	0.7000	0.9400	0.7000	0.9400	+10.588%	7	2,468	+17.021%
2026-04-16	1.0300	1.0300	0.8500	0.8500	0.000%	17	2,462	+29.412%
2026-04-14	0.9900	0.9900	0.8500	0.8500	-15.000%	32	2,452	+29.412%
2026-04-13	0.9500	1.0000	0.8500	1.0000	0.000%	25	2,453	+10.000%
2026-04-09	1.0600	1.1400	1.0000	1.0000	-2.913%	28	2,470	+10.000%
2026-04-07	1.0300	1.0300	1.0300	1.0300	+8.421%	1	2,450	+6.796%
2026-04-06	0.9500	0.9500	0.9500	0.9500	+2.151%	2	2,450	+15.789%
2026-04-01	0.8500	0.9300	0.8500	0.9300	-8.824%	4	2,452	+18.280%
2026-03-31	1.3000	1.3000	1.0000	1.0200	-30.612%	19	2,456	+7.843%
2026-03-30	1.4500	1.4700	1.4100	1.4700	+1.379%	50	2,468	-25.170%
2026-03-27	1.4300	1.5200	1.4300	1.4500	-3.333%	69	2,471	-24.138%
2026-03-26	1.3600	1.5000	1.3200	1.5000	+7.143%	45	2,442	-26.667%
2026-03-25	1.2300	1.4500	1.1700	1.4000	+12.000%	229	2,447	-21.429%
2026-03-24	1.3000	1.4300	1.2500	1.2500	+13.636%	123	2,429	-12.000%
2026-03-23	1.1700	1.2900	1.0700	1.1000	-5.172%	90	2,434	0.000%
2026-03-20	1.2000	1.2500	1.1600	1.1600	-6.452%	20	2,440	-5.172%
2026-03-19	1.0500	1.2400	0.9800	1.2400	-0.800%	70	2,445	-11.290%
2026-03-17	1.1500	1.2500	1.1400	1.2500	+31.579%	83	2,439	-12.000%
2026-03-16	1.0000	1.0000	0.9500	0.9500	0.000%	81	2,440	+15.789%
2026-03-12	1.0700	1.0700	0.9000	0.9500	-5.000%	46	2,424	+15.789%
2026-03-11	1.0700	1.0700	0.8500	1.0000	0.000%	485	2,426	+10.000%
2026-03-10	0.9500	1.0700	0.8000	1.0000	+11.111%	113	2,499	+10.000%
2026-03-09	1.1000	1.3800	0.9000	0.9000	-11.765%	100	2,498	+22.222%
2026-03-06	1.2100	1.3500	1.0200	1.0200	-15.702%	16	2,535	+7.843%
2026-03-05	1.3000	1.3000	0.9500	1.2100	+15.238%	62	2,535	-9.091%
2026-03-04	0.9500	1.0500	0.9500	1.0500	+5.000%	6	2,535	+4.762%
2026-03-03	1.0100	1.1500	1.0000	1.0000	-4.762%	502	2,535	+10.000%
2026-03-02	0.8500	1.1400	0.8500	1.0500	+50.000%	462	2,884	+4.762%
2026-02-26	0.7000	0.7000	0.7000	0.7000	-17.647%	1	2,506	+57.143%
2026-02-25	0.8500	0.8500	0.8500	0.8500	+13.333%	1	2,504	+29.412%
2026-02-24	1.0200	1.0200	0.7500	0.7500	-18.478%	1,045	2,504	+46.667%
2026-02-20	0.7000	0.9200	0.7000	0.9200	+16.456%	2	3,012	+19.565%
2026-02-19	0.9000	0.9000	0.7900	0.7900	-19.388%	2	3,012	+39.241%
2026-02-18	0.9500	0.9800	0.9500	0.9800	+8.889%	100	3,010	+12.245%
2026-02-17	1.0300	1.0300	0.8700	0.9000	+18.421%	12	3,010	+22.222%
2026-02-13	0.6000	0.8400	0.4900	0.7600	+68.889%	1,557	1,499	+44.737%
2026-02-12	0.4600	0.5100	0.4500	0.4500	0.000%	8	1,499	+144.444%
2026-02-11	0.4400	0.4700	0.4200	0.4500	+45.161%	608	1,498	+144.444%
2026-02-09	0.3100	0.3100	0.3100	0.3100	-3.125%	1	1,098	+254.839%
2026-02-06	0.3300	0.3300	0.3200	0.3200	-8.571%	2	1,097	+243.750%
2026-02-05	0.4800	0.4800	0.3500	0.3500	+9.375%	3	1,095	+214.286%
2026-02-03	0.3500	0.3900	0.2900	0.3200	+45.455%	1,000	1,094	+243.750%
2026-02-02	0.3000	0.3000	0.2200	0.2200	0.000%	5	104	+400.000%
2026-01-30	0.2200	0.2200	0.2200	0.2200	+10.000%	4	103	+400.000%
2026-01-29	0.2100	0.2200	0.2000	0.2000	0.000%	6	99	+450.000%
2026-01-28	0.2200	0.2200	0.2000	0.2000	0.000%	7	93	+450.000%
2026-01-22	0.1800	0.2000	0.1800	0.2000	-20.000%	15	86	+450.000%
2025-11-07	0.2500	0.2500	0.2500	0.2500	+8.696%	1	81	+340.000%
2025-10-17	0.2300	0.2300	0.2300	0.2300	+21.053%	1	81	+378.261%
2025-10-16	0.2500	0.2500	0.1900	0.1900	+18.750%	2	82	+478.947%
2025-10-15	0.1600	0.1600	0.1600	0.1600	-38.462%	1	81	+587.500%
2025-10-06	0.2600	0.2600	0.2600	0.2600	-7.143%	20	80	+323.077%
2025-10-03	0.3100	0.3100	0.2800	0.2800	+12.000%	8	60	+292.857%
2025-10-02	0.3000	0.3000	0.2500	0.2500	-54.545%	38	57	+340.000%
2025-10-01	0.2400	0.5500	0.1700	0.5500	+175.000%	41	20	+100.000%
2025-09-26	0.1400	0.2000	0.1400	0.2000	+11.111%	3	1	+450.000%
2025-09-22	0.2000	0.2000	0.1800	0.1800	0.000%	3	3	+511.111%