Dark

EQT20260918C70
EQT Sep 18 2026 70.00 Call (EQT260918C00070000)
option OPRA

EOD

Jun 30, 2026

0.1700+6.250%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.1700	0.1700	0.1700	0.1700	+6.250%	1	1,663	0.000%
2026-06-29	0.1600	0.1600	0.1600	0.1600	-23.810%	10	1,662	+6.250%
2026-06-26	0.2000	0.2100	0.2000	0.2100	+31.250%	13	1,662	-19.048%
2026-06-25	0.1600	0.1600	0.1600	0.1600	0.000%	1	1,674	+6.250%
2026-06-24	0.1500	0.2000	0.1300	0.1600	0.000%	43	1,674	+6.250%
2026-06-23	0.2000	0.2000	0.1300	0.1600	-15.789%	69	1,698	+6.250%
2026-06-22	0.1900	0.1900	0.1900	0.1900	+18.750%	6	1,718	-10.526%
2026-06-18	0.1600	0.1600	0.1600	0.1600	-5.882%	2	1,720	+6.250%
2026-06-17	0.1900	0.1900	0.1500	0.1700	-15.000%	13	1,720	0.000%
2026-06-16	0.2000	0.2000	0.2000	0.2000	+11.111%	5	1,720	-15.000%
2026-06-15	0.2400	0.2400	0.1800	0.1800	-21.739%	40	1,725	-5.556%
2026-06-12	0.2400	0.2500	0.2300	0.2300	0.000%	5	1,739	-26.087%
2026-06-11	0.2900	0.3000	0.2300	0.2300	-47.727%	60	1,740	-26.087%
2026-06-10	0.4400	0.4400	0.4400	0.4400	+18.919%	1	1,782	-61.364%
2026-06-09	0.3800	0.3900	0.3600	0.3700	-15.909%	29	1,781	-54.054%
2026-06-08	0.4600	0.4600	0.4400	0.4400	-31.250%	9	1,802	-61.364%
2026-06-05	0.6400	0.6400	0.6400	0.6400	-1.538%	1	1,807	-73.438%
2026-06-04	0.6500	0.6500	0.6000	0.6500	+1.563%	73	1,808	-73.846%
2026-06-03	0.6200	0.6400	0.6200	0.6400	+3.226%	9	1,758	-73.438%
2026-06-02	0.6300	0.6300	0.6000	0.6200	-11.429%	12	1,762	-72.581%
2026-06-01	0.7500	0.7500	0.6500	0.7000	-15.663%	46	1,758	-75.714%
2026-05-29	0.7300	0.8700	0.6700	0.8300	+16.901%	19	1,775	-79.518%
2026-05-27	0.7000	0.8800	0.7000	0.7100	-19.318%	360	1,766	-76.056%
2026-05-26	1.1800	1.1800	0.8800	0.8800	-21.429%	234	1,512	-80.682%
2026-05-22	1.1200	1.1200	1.1200	1.1200	-18.841%	1	1,730	-84.821%
2026-05-21	1.3800	1.3800	1.3800	1.3800	+2.985%	4	1,734	-87.681%
2026-05-20	1.4100	1.4500	1.3400	1.3400	-25.556%	329	1,734	-87.313%
2026-05-19	1.4700	1.8500	1.4700	1.8000	+44.000%	17	1,992	-90.556%
2026-05-18	1.1900	1.2500	1.1700	1.2500	+20.192%	32	1,992	-86.400%
2026-05-15	1.1100	1.1300	1.0400	1.0400	-11.111%	526	1,992	-83.654%
2026-05-14	0.9000	1.1800	0.9000	1.1700	+30.000%	201	1,603	-85.470%
2026-05-13	0.9000	0.9000	0.9000	0.9000	-10.000%	1	1,487	-81.111%
2026-05-12	1.0000	1.0900	1.0000	1.0000	-20.000%	7	1,487	-83.000%
2026-05-11	1.1500	1.2500	1.0200	1.2500	+4.167%	11	1,487	-86.400%
2026-05-08	1.5000	1.5000	1.1700	1.2000	-0.826%	7	1,479	-85.833%
2026-05-07	1.1700	1.2200	1.0600	1.2100	-19.333%	8	1,478	-85.950%
2026-05-06	1.6000	1.6100	1.4500	1.5000	-16.667%	20	1,477	-88.667%
2026-05-05	1.7600	1.8500	1.6300	1.8000	-4.762%	173	1,478	-90.556%
2026-05-04	2.0000	2.0700	1.8900	1.8900	+1.613%	100	1,385	-91.005%
2026-05-01	1.7600	1.8600	1.7600	1.8600	-14.286%	34	1,367	-90.860%
2026-04-30	2.1700	2.1700	2.1700	2.1700	+10.714%	4	1,367	-92.166%
2026-04-29	2.0000	2.3600	1.9600	1.9600	-12.500%	82	1,366	-91.327%
2026-04-28	2.1000	2.2400	2.0800	2.2400	+5.164%	224	1,399	-92.411%
2026-04-27	2.2700	2.5000	1.8900	2.1300	+1.429%	23	1,328	-92.019%
2026-04-23	2.0500	2.1000	2.0500	2.1000	+2.439%	18	1,331	-91.905%
2026-04-22	1.8500	2.0500	1.7800	2.0500	+55.303%	34	1,247	-91.707%
2026-04-21	1.4200	1.4300	1.3200	1.3200	-18.519%	20	1,238	-87.121%
2026-04-20	1.8100	1.8100	1.6200	1.6200	-15.625%	7	1,238	-89.506%
2026-04-17	1.5300	1.9400	1.4700	1.9200	+4.918%	90	1,234	-91.146%
2026-04-16	1.8100	1.8300	1.8100	1.8300	+19.608%	20	1,224	-90.710%
2026-04-15	1.4800	1.6000	1.4800	1.5300	-4.969%	23	1,221	-88.889%
2026-04-14	1.7000	1.7100	1.5800	1.6100	-12.022%	16	1,214	-89.441%
2026-04-13	1.9900	1.9900	1.7500	1.8300	-18.304%	80	1,211	-90.710%
2026-04-10	2.1500	2.2500	2.1500	2.2400	-13.514%	13	1,177	-92.411%
2026-04-09	3.0500	3.1500	2.5900	2.5900	-4.779%	38	1,175	-93.436%
2026-04-08	2.8600	2.8600	2.7000	2.7200	-20.000%	12	1,159	-93.750%
2026-04-07	3.5000	3.5000	3.3000	3.4000	+3.030%	81	1,165	-95.000%
2026-04-06	3.2000	3.3000	3.2000	3.3000	+6.452%	23	1,101	-94.848%
2026-04-02	3.7000	3.7000	3.1000	3.1000	-20.513%	95	1,072	-94.516%
2026-04-01	4.1500	4.1500	3.7000	3.9000	-18.919%	61	1,072	-95.641%
2026-03-31	5.6300	5.6300	4.4000	4.8100	-11.743%	52	1,100	-96.466%
2026-03-30	6.0000	6.2000	5.0500	5.4500	-20.088%	407	1,103	-96.881%
2026-03-27	6.8000	7.2000	6.8000	6.8200	+4.923%	152	937	-97.507%
2026-03-26	6.6800	6.8000	6.4600	6.5000	-1.515%	76	1,010	-97.385%
2026-03-25	6.3800	6.9100	6.3000	6.6000	+14.783%	12	975	-97.424%
2026-03-24	6.7200	6.7500	5.7500	5.7500	-4.007%	40	974	-97.043%
2026-03-23	5.7100	6.2500	5.6000	5.9900	+4.174%	176	985	-97.162%
2026-03-20	6.0200	6.4500	5.7500	5.7500	+0.877%	49	930	-97.043%
2026-03-19	5.3000	7.0000	5.3000	5.7000	+14.000%	39	929	-97.018%
2026-03-18	4.6900	5.0000	4.6900	5.0000	-2.913%	83	945	-96.600%
2026-03-17	5.6000	5.8100	4.9500	5.1500	-4.630%	25	915	-96.699%
2026-03-16	5.4000	5.4000	5.1900	5.4000	0.000%	7	909	-96.852%
2026-03-13	5.3500	5.4500	5.3500	5.4000	-1.818%	13	910	-96.852%
2026-03-12	4.8500	5.8000	4.8500	5.5000	+35.802%	185	919	-96.909%
2026-03-11	3.9500	4.5500	3.9500	4.0500	+5.195%	4	874	-95.802%
2026-03-10	3.9500	3.9500	3.8500	3.8500	-11.899%	25	875	-95.584%
2026-03-09	4.5000	4.5000	4.3000	4.3700	-0.228%	56	862	-96.110%
2026-03-06	4.4500	4.5000	4.3000	4.3800	+6.829%	125	832	-96.119%
2026-03-05	4.0000	4.2500	4.0000	4.1000	+10.811%	34	752	-95.854%
2026-03-04	3.8000	3.8500	3.7000	3.7000	-11.905%	9	711	-95.405%
2026-03-03	4.1000	4.2600	3.9000	4.2000	+4.218%	27	706	-95.952%
2026-03-02	4.4500	4.4500	4.0300	4.0300	+0.750%	31	693	-95.782%
2026-02-27	3.7000	4.0500	3.7000	4.0000	+33.333%	32	666	-95.750%
2026-02-24	3.0000	3.0000	3.0000	3.0000	-7.692%	6	638	-94.333%
2026-02-23	3.6200	3.6200	3.1500	3.2500	-12.162%	43	638	-94.769%
2026-02-20	3.7000	3.7000	3.7000	3.7000	+2.778%	2	635	-95.405%
2026-02-19	4.0000	4.2000	3.6000	3.6000	+13.208%	21	635	-95.278%
2026-02-18	3.2500	3.6500	3.1000	3.1800	+2.581%	40	630	-94.654%
2026-02-17	3.4000	3.4000	3.0500	3.1000	-8.824%	8	640	-94.516%
2026-02-13	3.0500	3.4000	3.0000	3.4000	+11.475%	17	635	-95.000%
2026-02-12	3.0500	3.0500	3.0500	3.0500	+7.018%	1	635	-94.426%
2026-02-11	2.5000	2.8500	2.5000	2.8500	+18.257%	3	634	-94.035%
2026-02-10	2.3500	2.4300	2.3500	2.4100	-11.070%	4	632	-92.946%
2026-02-09	2.5800	2.7100	2.5800	2.7100	-2.518%	3	633	-93.727%
2026-02-06	2.7800	2.7800	2.7800	2.7800	+17.300%	1	633	-93.885%
2026-02-05	2.4500	2.4500	2.3700	2.3700	-9.886%	6	634	-92.827%
2026-02-04	2.6300	2.6300	2.6300	2.6300	+3.953%	1	637	-93.536%
2026-02-03	2.4900	2.5300	2.4500	2.5300	+5.858%	38	638	-93.281%
2026-02-02	2.5500	2.5500	2.3900	2.3900	-27.576%	2	615	-92.887%
2026-01-30	2.9000	3.3500	2.9000	3.3000	+8.197%	31	615	-94.848%
2026-01-29	3.0500	3.0500	3.0500	3.0500	+30.342%	1	606	-94.426%
2026-01-27	2.6000	2.6000	2.3400	2.3400	-11.698%	14	607	-92.735%
2026-01-23	2.8000	2.8000	2.6400	2.6500	+10.417%	10	597	-93.585%
2026-01-22	2.4000	2.4000	2.4000	2.4000	-4.000%	5	593	-92.917%
2026-01-21	2.0000	2.5000	2.0000	2.5000	+56.250%	2	593	-93.200%
2026-01-20	1.7000	1.7000	1.6000	1.6000	+13.475%	4	594	-89.375%
2026-01-15	1.4500	1.4500	1.4100	1.4100	-2.083%	2	590	-87.943%
2026-01-14	1.6700	1.6700	1.4400	1.4400	-14.286%	2	588	-88.194%
2026-01-12	1.5000	1.7000	1.5000	1.6800	+19.149%	4	587	-89.881%
2026-01-09	1.6700	1.6700	1.4100	1.4100	-12.963%	16	587	-87.943%
2026-01-08	1.6200	1.6200	1.6200	1.6200	-25.688%	1	588	-89.506%
2026-01-07	1.9800	2.1800	1.9800	2.1800	+18.478%	27	589	-92.202%
2026-01-06	1.9600	1.9600	1.8400	1.8400	-4.663%	7	585	-90.761%
2026-01-05	1.7600	1.9300	1.7600	1.9300	-3.500%	4	579	-91.192%
2026-01-02	1.8400	2.0000	1.8400	2.0000	0.000%	2	580	-91.500%
2025-12-31	2.0900	2.1500	1.9800	2.0000	-13.420%	68	583	-91.500%
2025-12-29	2.3100	2.3100	2.3100	2.3100	+7.944%	1	583	-92.641%
2025-12-26	2.1000	2.1400	2.1000	2.1400	-6.140%	3	582	-92.056%
2025-12-24	2.3300	2.3300	2.2800	2.2800	+14.000%	7	575	-92.544%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-11.111%	4	575	-91.500%
2025-12-22	2.2900	2.4900	2.2200	2.2500	-3.846%	41	579	-92.444%
2025-12-19	2.5500	2.5700	2.3400	2.3400	-7.510%	6	554	-92.735%
2025-12-18	2.7800	2.7800	2.5300	2.5300	+1.606%	2	558	-93.281%
2025-12-17	2.4900	2.4900	2.4900	2.4900	+9.692%	4	557	-93.173%
2025-12-16	2.4700	2.5000	2.2600	2.2700	-11.328%	10	553	-92.511%
2025-12-15	2.7300	2.7300	2.4400	2.5600	-9.220%	22	551	-93.359%
2025-12-12	3.2000	3.2500	2.8200	2.8200	-14.545%	14	562	-93.972%
2025-12-11	3.2000	3.3000	3.1200	3.3000	-10.569%	5	552	-94.848%
2025-12-10	3.9000	3.9000	3.6900	3.6900	-15.367%	9	549	-95.393%
2025-12-09	4.3000	4.3700	4.3000	4.3600	-0.683%	35	545	-96.101%
2025-12-08	4.6000	4.7500	3.9500	4.3900	-14.757%	25	514	-96.128%
2025-12-05	5.7000	5.7000	5.1500	5.1500	+12.691%	41	505	-96.699%
2025-12-04	5.2500	5.5000	4.5500	4.5700	-12.952%	172	471	-96.280%
2025-12-03	5.3500	5.4800	5.0800	5.2500	+17.978%	188	331	-96.762%
2025-11-19	4.4500	4.4500	4.4500	4.4500	-19.091%	49	156	-96.180%
2025-11-17	5.5000	5.5000	5.5000	5.5000	+10.220%	1	111	-96.909%
2025-11-10	4.9900	4.9900	4.9900	4.9900	+12.135%	5	110	-96.593%
2025-11-07	4.4500	4.4500	4.4500	4.4500	-7.292%	1	115	-96.180%
2025-11-06	4.8000	4.8000	4.8000	4.8000	+75.182%	2	114	-96.458%
2025-10-29	2.7400	2.7400	2.7400	2.7400	-29.744%	5	114	-93.796%
2025-10-22	3.9000	3.9000	3.9000	3.9000	-13.333%	1	119	-95.641%
2025-10-20	4.4500	4.5000	4.4500	4.5000	+32.353%	5	120	-96.222%
2025-10-14	3.0000	3.4000	3.0000	3.4000	-17.073%	41	115	-95.000%
2025-10-08	4.0500	4.1000	4.0500	4.1000	-1.679%	6	77	-95.854%
2025-10-07	4.1700	4.1700	4.1700	4.1700	+6.923%	1	80	-95.923%
2025-10-01	3.9000	3.9000	3.9000	3.9000	+18.182%	5	80	-95.641%
2025-09-30	3.4000	3.4000	3.2500	3.3000	+103.704%	63	80	-94.848%
2025-09-16	1.6200	1.6200	1.6200	1.6200	-13.369%	2	25	-89.506%
2025-09-15	1.8700	1.8700	1.8700	1.8700	-16.889%	10	25	-90.909%
2025-09-12	2.2400	2.2500	2.2400	2.2500	-9.639%	4	20	-92.444%
2025-08-27	2.4000	2.5000	2.4000	2.4900	+7.328%	4	20	-93.173%
2025-08-22	2.5000	2.5000	2.2600	2.3200	+5.455%	7	16	-92.672%
2025-08-20	2.2000	2.2000	2.2000	2.2000	+7.317%	10	12	-92.273%
2025-08-19	2.0500	2.0500	2.0500	2.0500	0.000%	2	12	-91.707%
2025-08-18	2.2000	2.2000	2.0500	2.0500	0.000%	12	12	-91.707%