Dark

EQT20261218C55
EQT Dec 18 2026 55.00 Call (EQT261218C00055000)
option OPRA

EOD

Sep 29, 2026

1.08-24.476%(-0.35)1,190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2500	1.2900	1.0800	1.0800	-24.476%	1,190	4,331	0.000%
2026-09-28	1.7500	1.7500	1.3900	1.4300	-16.374%	123	4,039	-24.476%
2026-09-25	2.3000	2.3000	1.6800	1.7100	-21.918%	307	3,989	-36.842%
2026-09-24	1.8000	2.1900	1.7400	2.1900	+16.489%	23	3,714	-50.685%
2026-09-23	2.0500	2.3000	1.8800	1.8800	-4.569%	161	3,705	-42.553%
2026-09-22	1.6800	2.0600	1.6500	1.9700	+20.122%	177	3,639	-45.178%
2026-09-21	1.5000	1.6500	1.2800	1.6400	+4.459%	188	3,516	-34.146%
2026-09-18	1.7100	1.7400	1.5500	1.5700	-8.721%	176	3,555	-31.210%
2026-09-17	1.8500	2.0000	1.6000	1.7200	-5.495%	458	3,673	-37.209%
2026-09-16	2.8000	2.9800	1.6900	1.8200	-36.806%	330	3,402	-40.659%
2026-09-15	3.1500	3.2300	2.7000	2.8800	-0.690%	81	3,210	-62.500%
2026-09-14	3.7300	3.7500	2.9000	2.9000	-19.444%	327	3,166	-62.759%
2026-09-11	4.0500	4.0500	3.4900	3.6000	-11.548%	305	3,081	-70.000%
2026-09-10	3.9500	4.2100	3.4400	4.0700	+4.897%	422	2,916	-73.464%
2026-09-09	3.8300	3.8800	3.4000	3.8800	-7.619%	1,240	2,743	-72.165%
2026-09-08	4.0700	4.3600	3.8900	4.2000	+6.599%	17	1,946	-74.286%
2026-09-04	4.2600	4.2600	3.8800	3.9400	-17.053%	126	1,863	-72.589%
2026-09-03	4.5000	4.7500	4.4300	4.7500	+3.712%	50	1,863	-77.263%
2026-09-02	4.2500	4.6100	4.2000	4.5800	+6.512%	32	1,868	-76.419%
2026-09-01	4.2000	4.3200	4.1500	4.3000	+14.667%	6	1,885	-74.884%
2026-08-31	4.0800	4.0800	3.6000	3.7500	-2.597%	59	1,884	-71.200%
2026-08-28	4.2600	4.2600	3.8000	3.8500	-4.938%	254	1,845	-71.948%
2026-08-27	3.8000	4.1200	3.5500	4.0500	-2.410%	63	1,710	-73.333%
2026-08-26	4.2500	5.0500	4.1400	4.1500	+10.667%	113	1,671	-73.976%
2026-08-25	3.6500	3.9900	3.6500	3.7500	-1.055%	174	1,672	-71.200%
2026-08-24	3.7000	3.8500	3.4500	3.7900	+3.552%	24	1,576	-71.504%
2026-08-21	3.7600	3.7600	3.6600	3.6600	+1.667%	6	1,569	-70.492%
2026-08-20	3.9000	4.1000	3.6000	3.6000	+3.746%	66	1,566	-70.000%
2026-08-19	3.5000	3.8000	3.2500	3.4700	+3.582%	84	1,552	-68.876%
2026-08-18	3.3000	3.6000	3.2800	3.3500	+11.667%	27	1,601	-67.761%
2026-08-17	3.1000	3.3300	2.9400	3.0000	-26.290%	68	1,602	-64.000%
2026-08-14	4.1000	4.2400	3.8000	4.0700	+12.742%	24	1,584	-73.464%
2026-08-13	3.5500	3.7000	3.5200	3.6100	-3.476%	195	1,567	-70.083%
2026-08-12	3.7100	3.8200	3.6700	3.7400	-7.654%	34	1,537	-71.123%
2026-08-11	3.8500	4.0500	3.7300	4.0500	+3.846%	100	1,509	-73.333%
2026-08-10	3.1500	3.9000	3.1000	3.9000	+46.617%	195	1,446	-72.308%
2026-08-07	2.7400	2.8600	2.6300	2.6600	-3.273%	87	1,313	-59.398%
2026-08-06	2.7200	2.9200	2.6200	2.7500	-2.827%	78	1,338	-60.727%
2026-08-05	2.6800	2.8300	2.6200	2.8300	-12.923%	17	1,284	-61.837%
2026-08-04	3.0500	3.4000	2.9300	3.2500	-8.451%	102	1,273	-66.769%
2026-08-03	3.4000	3.5500	3.3500	3.5500	+8.232%	103	1,218	-69.577%
2026-07-31	3.1000	3.3000	3.1000	3.2800	+9.699%	39	1,138	-67.073%
2026-07-30	3.0500	3.0500	2.7900	2.9900	-5.079%	48	1,145	-63.880%
2026-07-29	3.1000	3.3500	3.1000	3.1500	+11.307%	73	1,114	-65.714%
2026-07-28	2.9300	3.3000	2.7300	2.8300	-6.908%	53	1,057	-61.837%
2026-07-27	3.2000	3.2000	3.0400	3.0400	-13.143%	15	1,055	-64.474%
2026-07-24	4.0000	4.1500	3.5000	3.5000	-12.500%	80	1,040	-69.143%
2026-07-23	4.8500	4.8500	4.0000	4.0000	-1.961%	138	1,035	-73.000%
2026-07-22	3.1200	4.1000	3.1000	4.0800	+69.295%	277	920	-73.529%
2026-07-21	2.2900	2.4100	2.2900	2.4100	+7.589%	16	926	-55.187%
2026-07-20	2.0700	2.2400	2.0700	2.2400	-6.276%	4	915	-51.786%
2026-07-17	2.6000	2.6500	2.3900	2.3900	+9.132%	19	916	-54.812%
2026-07-16	2.4200	2.4200	2.1900	2.1900	-6.410%	159	929	-50.685%
2026-07-15	2.4500	2.4500	2.3400	2.3400	-4.490%	6	775	-53.846%
2026-07-14	2.3500	2.6700	2.2500	2.4500	-1.210%	9	772	-55.918%
2026-07-13	2.5300	2.6800	2.4800	2.4800	+9.251%	4	770	-56.452%
2026-07-10	2.6600	2.6600	1.9400	2.2700	-20.070%	18	769	-52.423%
2026-07-09	2.8400	2.8400	2.8400	2.8400	-11.250%	2	766	-61.972%
2026-07-08	3.1500	3.3000	3.0000	3.2000	-3.904%	65	766	-66.250%
2026-07-07	3.2500	3.3300	3.2500	3.3300	-4.857%	9	747	-67.568%
2026-07-06	3.6800	3.7600	3.5000	3.5000	-15.663%	34	746	-69.143%
2026-07-01	4.1000	4.1500	4.0500	4.1500	+12.772%	12	740	-73.976%
2026-06-29	3.7400	3.7500	3.6700	3.6800	-13.817%	4	740	-70.652%
2026-06-26	4.0000	4.5800	4.0000	4.2700	+22.000%	18	741	-74.707%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-6.667%	54	736	-69.143%
2026-06-24	3.8000	3.8000	3.7500	3.7500	+2.459%	3	735	-71.200%
2026-06-23	3.6500	3.7500	3.5000	3.6600	+0.274%	28	734	-70.492%
2026-06-22	3.3000	3.7000	3.3000	3.6500	+5.797%	145	761	-70.411%
2026-06-18	3.5200	3.5200	3.4500	3.4500	-8.000%	60	680	-68.696%
2026-06-17	3.7000	3.7500	3.6500	3.7500	+1.351%	9	680	-71.200%
2026-06-16	3.7400	3.9400	3.5500	3.7000	-2.632%	7	680	-70.811%
2026-06-15	3.8000	3.8000	3.8000	3.8000	-11.628%	1	679	-71.579%
2026-06-11	4.5000	4.5000	4.0000	4.3000	-11.704%	18	680	-74.884%
2026-06-10	4.9700	5.0500	4.8700	4.8700	+2.311%	7	678	-77.823%
2026-06-09	4.7000	4.8000	4.7000	4.7600	-10.189%	12	679	-77.311%
2026-06-08	5.5000	5.5000	5.3000	5.3000	-5.357%	6	676	-79.623%
2026-06-05	5.9000	5.9000	5.6000	5.6000	-11.111%	5	671	-80.714%
2026-06-04	6.3000	6.3000	6.3000	6.3000	+5.528%	16	667	-82.857%
2026-06-03	6.2500	6.2500	5.9700	5.9700	-0.500%	11	657	-81.910%
2026-06-02	6.0000	6.1000	6.0000	6.0000	-5.660%	25	647	-82.000%
2026-06-01	6.3000	6.3600	6.3000	6.3600	+6.000%	4	632	-83.019%
2026-05-29	6.4100	6.4100	6.0000	6.0000	-4.762%	33	632	-82.000%
2026-05-28	6.7500	6.7500	6.2200	6.3000	-3.817%	8	603	-82.857%
2026-05-27	6.9600	6.9600	6.5500	6.5500	-17.089%	8	597	-83.511%
2026-05-22	7.9000	7.9000	7.9000	7.9000	-8.353%	5	597	-86.329%
2026-05-20	8.7000	8.7700	8.5200	8.6200	-6.811%	12	597	-87.471%
2026-05-19	9.0200	9.2500	9.0200	9.2500	+13.776%	3	594	-88.324%
2026-05-18	7.4000	8.1300	7.4000	8.1300	+10.612%	10	594	-86.716%
2026-05-14	7.3000	7.3500	7.3000	7.3500	+8.088%	3	594	-85.306%
2026-05-13	7.1400	7.1400	6.8000	6.8000	-5.160%	14	567	-84.118%
2026-05-12	6.9100	7.2000	6.9100	7.1700	-5.033%	31	567	-84.937%
2026-05-11	7.5000	7.6500	7.5000	7.5500	+4.138%	517	567	-85.695%
2026-05-08	7.2500	7.2500	7.2500	7.2500	-2.027%	1	95	-85.103%
2026-05-07	7.5000	7.5000	7.3000	7.4000	-22.105%	3	95	-85.405%
2026-05-04	9.4500	9.5000	9.4500	9.5000	-2.564%	5	94	-88.632%
2026-05-01	9.7500	9.7500	9.7500	9.7500	-3.656%	1	90	-88.923%
2026-04-30	10.1200	10.1200	10.1200	10.1200	+24.172%	1	90	-89.328%
2026-04-21	8.1500	8.1500	8.1500	8.1500	-2.512%	3	88	-86.748%
2026-04-20	8.3600	8.3600	8.3600	8.3600	+4.500%	1	88	-87.081%
2026-04-14	8.0000	8.0000	8.0000	8.0000	-16.926%	1	87	-86.500%
2026-04-10	9.6300	9.6300	9.6300	9.6300	-8.023%	1	86	-88.785%
2026-04-08	10.4700	10.4700	10.4700	10.4700	-11.869%	1	86	-89.685%
2026-04-07	11.8800	11.8800	11.8800	11.8800	-14.409%	1	85	-90.909%
2026-03-31	13.3500	13.9400	13.3500	13.8800	-20.458%	24	85	-92.219%
2026-03-27	17.2500	17.4500	17.2500	17.4500	+2.286%	3	89	-93.811%
2026-03-26	16.9700	17.0600	16.9700	17.0600	+15.661%	3	92	-93.669%
2026-03-23	14.7500	14.7500	14.7500	14.7500	-1.338%	1	93	-92.678%
2026-03-19	14.9500	14.9500	14.9500	14.9500	+4.545%	1	94	-92.776%
2026-03-16	14.3000	14.3000	14.3000	14.3000	+20.675%	1	93	-92.448%
2026-03-04	11.8500	11.8500	11.8500	11.8500	+12.322%	1	94	-90.886%
2026-02-18	10.9200	10.9200	10.5500	10.5500	+2.927%	13	94	-89.763%
2026-02-13	10.2500	10.2500	10.2500	10.2500	+11.413%	1	83	-89.463%
2026-02-12	9.3000	9.3000	9.2000	9.2000	-3.158%	2	83	-88.261%
2026-02-11	8.8400	9.5000	8.8400	9.5000	+3.261%	13	84	-88.632%
2026-02-09	9.2000	9.2000	9.2000	9.2000	+10.843%	1	85	-88.261%
2026-02-04	8.3000	8.3000	8.3000	8.3000	+3.750%	2	85	-86.988%
2026-02-03	8.0000	8.0000	8.0000	8.0000	-21.951%	40	83	-86.500%
2026-01-30	10.0000	10.2500	10.0000	10.2500	+8.811%	8	83	-89.463%
2026-01-29	9.0000	9.4200	9.0000	9.4200	+14.182%	19	86	-88.535%
2026-01-27	8.2500	8.2500	8.2500	8.2500	-6.356%	1	90	-86.909%
2026-01-23	8.7700	8.8100	8.7700	8.8100	+8.098%	11	89	-87.741%
2026-01-21	8.3000	8.3000	8.1500	8.1500	+31.452%	11	80	-86.748%
2026-01-20	6.5000	6.5000	6.2000	6.2000	+3.333%	67	87	-82.581%
2026-01-16	5.7500	6.0000	5.7500	6.0000	+11.111%	3	43	-82.000%
2026-01-15	5.4000	5.4000	5.4000	5.4000	-1.818%	1	43	-80.000%
2026-01-14	5.5000	5.5000	5.5000	5.5000	-9.091%	1	43	-80.364%
2026-01-09	6.0500	6.0500	6.0500	6.0500	-21.935%	1	41	-82.149%
2026-01-08	7.7500	7.7500	7.7500	7.7500	+7.639%	2	42	-86.065%
2026-01-05	6.9500	7.2000	6.9500	7.2000	-2.703%	7	32	-85.000%
2025-12-31	7.4000	7.4000	7.3000	7.4000	-9.756%	5	32	-85.405%
2025-12-15	8.2000	8.2000	8.2000	8.2000	-29.915%	10	32	-86.829%
2025-12-02	12.2100	12.2100	11.7000	11.7000	-6.400%	4	22	-90.769%
2025-11-14	12.5000	12.5000	12.4500	12.5000	-9.420%	6	22	-91.360%
2025-11-13	13.8000	13.8000	13.7500	13.8000	+4.387%	12	20	-92.174%
2025-11-11	13.2200	13.2200	13.2200	13.2200	+16.476%	10	13	-91.831%
2025-11-05	11.3500	11.3500	11.3500	11.3500	+23.370%	1	3	-90.485%
2025-10-31	9.2000	9.2000	9.2000	9.2000	0.000%	2	2	-88.261%