Dark

EQT20261218C50
EQT Dec 18 2026 50.00 Call (EQT261218C00050000)
option OPRA

EOD

Sep 29, 2026

2.56-21.231%(-0.69)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.0000	3.0000	2.5600	2.5600	-21.231%	10	930	0.000%
2026-09-28	3.3300	3.3300	3.1200	3.2500	-12.162%	23	937	-21.231%
2026-09-25	3.7000	3.7500	3.6000	3.7000	-15.909%	142	931	-30.811%
2026-09-24	3.8000	4.4000	3.8000	4.4000	-4.348%	49	845	-41.818%
2026-09-23	4.0500	4.6000	3.9500	4.6000	+21.053%	25	820	-44.348%
2026-09-22	3.1900	3.8500	3.1900	3.8000	+8.571%	61	814	-32.632%
2026-09-21	3.1800	3.5000	2.9700	3.5000	+2.941%	180	865	-26.857%
2026-09-18	3.5400	3.6200	3.4000	3.4000	-6.849%	253	746	-24.706%
2026-09-17	3.8500	3.8500	3.4300	3.6500	+1.389%	167	506	-29.863%
2026-09-16	4.4800	4.4800	3.6000	3.6000	-33.945%	29	409	-28.889%
2026-09-14	6.2800	6.3400	5.4500	5.4500	-16.794%	21	398	-53.028%
2026-09-11	6.5500	6.5500	6.5500	6.5500	-7.746%	10	385	-60.916%
2026-09-10	7.1000	7.1000	7.1000	7.1000	+12.878%	4	385	-63.944%
2026-09-09	6.5500	6.5500	6.2900	6.2900	-12.639%	13	389	-59.300%
2026-09-08	7.2000	7.2000	7.2000	7.2000	+2.857%	2	386	-64.444%
2026-09-04	7.0000	7.0000	7.0000	7.0000	-10.828%	1	387	-63.429%
2026-09-03	7.7000	7.8500	7.7000	7.8500	+6.081%	3	387	-67.389%
2026-09-01	7.2400	7.4000	7.2400	7.4000	+6.475%	3	386	-65.405%
2026-08-31	6.9500	6.9500	6.9500	6.9500	+0.725%	1	385	-63.165%
2026-08-28	7.1700	7.1700	6.8100	6.9000	0.000%	21	384	-62.899%
2026-08-27	6.9000	6.9000	6.9000	6.9000	-12.102%	2	363	-62.899%
2026-08-26	8.2400	8.2400	7.8500	7.8500	+15.441%	12	363	-67.389%
2026-08-25	6.8000	6.8000	6.8000	6.8000	+10.569%	1	358	-62.353%
2026-08-24	6.3000	6.3000	6.1500	6.1500	-5.385%	100	357	-58.374%
2026-08-20	6.5000	6.5000	6.5000	6.5000	+6.557%	1	357	-60.615%
2026-08-19	6.1000	6.1000	6.1000	6.1000	+1.667%	8	356	-58.033%
2026-08-18	6.0000	6.0000	6.0000	6.0000	-13.043%	3	356	-57.333%
2026-08-14	7.2000	7.2000	6.9000	6.9000	+4.863%	8	353	-62.899%
2026-08-12	6.5800	6.5800	6.5800	6.5800	-0.303%	2	348	-61.094%
2026-08-11	6.6000	6.6000	6.6000	6.6000	+1.072%	1	346	-61.212%
2026-08-10	5.6500	6.5300	5.6500	6.5300	+32.994%	84	345	-60.796%
2026-08-07	4.9300	5.0000	4.8200	4.9100	-13.097%	16	285	-47.862%
2026-07-31	5.6500	5.6500	5.6500	5.6500	+10.352%	20	282	-54.690%
2026-07-30	5.1400	5.1400	5.0000	5.1200	+1.186%	29	262	-50.000%
2026-07-28	5.6000	5.6500	5.0600	5.0600	-21.550%	4	269	-49.407%
2026-07-24	6.4500	6.4500	6.4500	6.4500	-5.702%	10	272	-60.310%
2026-07-23	6.7700	6.9000	6.2000	6.8400	+6.211%	6	272	-62.573%
2026-07-22	5.4000	6.5400	5.2500	6.4400	+51.887%	42	275	-60.248%
2026-07-21	4.1400	4.2500	4.0500	4.2400	+8.718%	64	276	-39.623%
2026-07-20	3.8000	4.0000	3.8000	3.9000	-7.143%	41	215	-34.359%
2026-07-17	4.4000	4.4000	4.1500	4.2000	+3.704%	5	181	-39.048%
2026-07-16	4.3500	4.3500	4.0500	4.0500	-1.220%	4	179	-36.790%
2026-07-15	4.5000	4.5600	4.0500	4.1000	-4.651%	9	177	-37.561%
2026-07-14	4.2700	4.3000	4.2700	4.3000	-4.232%	110	173	-40.465%
2026-07-13	4.2500	4.5000	4.2500	4.4900	+18.158%	12	198	-42.984%
2026-07-10	4.3000	4.3000	3.8000	3.8000	-19.831%	42	195	-32.632%
2026-07-09	4.7400	4.7400	4.7400	4.7400	-12.059%	1	157	-45.992%
2026-07-08	5.3900	5.3900	5.3900	5.3900	-2.883%	5	157	-52.505%
2026-07-07	6.0000	6.0000	5.5500	5.5500	-5.128%	20	152	-53.874%
2026-07-06	5.9300	6.0200	5.8500	5.8500	-10.000%	8	154	-56.239%
2026-07-01	6.5000	6.5000	6.5000	6.5000	+8.333%	1	152	-60.615%
2026-06-29	6.3700	6.3700	5.9700	6.0000	-7.692%	7	152	-57.333%
2026-06-26	6.6100	6.7700	6.5000	6.5000	+17.117%	3	152	-60.615%
2026-06-24	5.5500	5.5500	5.5500	5.5500	-6.723%	1	152	-53.874%
2026-06-23	5.8000	5.9700	5.8000	5.9500	-0.833%	6	153	-56.975%
2026-06-22	5.7500	6.0000	5.4000	6.0000	+2.916%	118	153	-57.333%
2026-06-17	6.3000	6.3000	5.8300	5.8300	-5.816%	7	76	-56.089%
2026-06-16	5.9200	6.1900	5.9200	6.1900	+4.915%	4	76	-58.643%
2026-06-15	6.1500	6.1500	5.9000	5.9000	-6.349%	3	75	-56.610%
2026-06-12	6.3000	6.3000	6.3000	6.3000	-29.451%	1	74	-59.365%
2026-06-02	8.9300	8.9300	8.9300	8.9300	-0.557%	1	73	-71.333%
2026-06-01	9.2000	9.2000	8.9800	8.9800	-28.389%	21	72	-71.492%
2026-05-19	12.5400	12.5400	12.5400	12.5400	+24.158%	5	60	-79.585%
2026-05-08	10.1000	10.1000	10.1000	10.1000	0.000%	1	63	-74.653%
2026-05-07	9.8000	10.1000	9.8000	10.1000	-11.790%	5	62	-74.653%
2026-05-06	11.4500	11.4500	11.4500	11.4500	-4.583%	1	65	-77.642%
2026-05-05	12.0000	12.0000	12.0000	12.0000	-3.382%	1	65	-78.667%
2026-05-04	12.7000	12.7000	12.4000	12.4200	-6.264%	7	65	-79.388%
2026-04-28	13.2500	13.2500	13.2500	13.2500	+9.504%	4	58	-80.679%
2026-04-22	12.1000	12.1000	12.1000	12.1000	+9.009%	2	58	-78.843%
2026-04-21	10.9000	11.1000	10.9000	11.1000	-3.057%	3	57	-76.937%
2026-04-17	11.4500	11.4500	11.4500	11.4500	-8.400%	1	57	-77.642%
2026-04-13	12.6000	12.6000	12.5000	12.5000	-39.730%	2	57	-79.520%
2026-03-25	20.7400	20.7400	20.7400	20.7400	+29.060%	1	56	-87.657%
2026-03-06	16.0700	16.0700	16.0700	16.0700	+7.852%	5	55	-84.070%
2026-03-04	14.9000	14.9000	14.9000	14.9000	-4.671%	4	60	-82.819%
2026-03-02	15.6300	15.6300	15.6300	15.6300	+30.576%	1	58	-83.621%
2026-02-06	11.9500	11.9700	11.9500	11.9700	+8.228%	108	58	-78.613%
2026-02-04	11.0600	11.0600	11.0600	11.0600	-9.344%	1	140	-76.854%
2026-01-30	12.5000	12.5000	12.2000	12.2000	+14.019%	3	139	-79.016%
2026-01-27	11.1500	11.1500	10.7000	10.7000	-5.310%	6	141	-76.075%
2026-01-26	11.3000	11.3000	11.3000	11.3000	0.000%	2	136	-77.345%
2026-01-23	11.3000	11.3000	11.3000	11.3000	+7.008%	1	138	-77.345%
2026-01-22	10.5300	10.5600	10.5300	10.5600	+29.889%	100	137	-75.758%
2026-01-16	8.1300	8.1300	8.1300	8.1300	+2.911%	5	38	-68.512%
2026-01-14	7.8000	7.9000	7.8000	7.9000	-1.741%	9	38	-67.595%
2026-01-09	8.0400	8.0400	8.0400	8.0400	-19.600%	1	33	-68.159%
2026-01-08	10.0000	10.0000	10.0000	10.0000	+7.527%	1	32	-74.400%
2026-01-05	9.3500	9.3500	9.3000	9.3000	-15.068%	16	17	-72.473%
2025-12-29	10.9500	10.9500	10.9500	10.9500	-1.351%	2	17	-76.621%
2025-12-15	11.1000	11.1000	11.1000	11.1000	-6.801%	5	15	-76.937%
2025-12-11	12.0000	12.0000	11.8800	11.9100	-13.696%	7	10	-78.505%
2025-12-10	13.8000	13.8000	13.8000	13.8000	-4.498%	2	3	-81.449%
2025-12-09	14.4500	14.4500	14.4500	14.4500	-1.901%	1	3	-82.284%
2025-12-03	14.7300	14.7300	14.7300	14.7300	0.000%	2	2	-82.621%