Dark

EQT20261218C65
EQT Dec 18 2026 65.00 Call (EQT261218C00065000)
option OPRA

EOD

Sep 29, 2026

0.2100-19.231%(-0.0500)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2100	0.2200	0.2100	0.2100	-19.231%	26	1,333	0.000%
2026-09-28	0.3000	0.3000	0.2400	0.2600	-25.714%	87	1,335	-19.231%
2026-09-25	0.3500	0.3600	0.3200	0.3500	-28.571%	109	1,397	-40.000%
2026-09-24	0.3600	0.4900	0.3600	0.4900	+22.500%	4	1,421	-57.143%
2026-09-23	0.4000	0.4000	0.4000	0.4000	+5.263%	15	1,421	-47.500%
2026-09-22	0.3200	0.3800	0.3200	0.3800	+22.581%	9	1,421	-44.737%
2026-09-21	0.2200	0.3100	0.2200	0.3100	-3.125%	18	1,428	-32.258%
2026-09-18	0.3200	0.3200	0.3200	0.3200	-5.882%	10	1,428	-34.375%
2026-09-17	0.4900	0.4900	0.3200	0.3400	-10.526%	26	1,428	-38.235%
2026-09-16	0.5000	0.6500	0.3800	0.3800	-44.118%	38	1,451	-44.737%
2026-09-15	0.7800	0.7800	0.6000	0.6800	-2.857%	13	1,451	-69.118%
2026-09-14	0.8400	0.8400	0.6800	0.7000	-36.364%	162	1,450	-70.000%
2026-09-10	1.1000	1.1900	1.0900	1.1000	+22.222%	90	1,447	-80.909%
2026-09-09	0.9600	0.9600	0.8400	0.9000	-18.919%	46	1,478	-76.667%
2026-09-08	1.1000	1.1100	1.1000	1.1100	+3.738%	2	1,471	-81.081%
2026-09-04	1.1500	1.1500	1.0000	1.0700	-14.400%	46	1,478	-80.374%
2026-09-03	1.2400	1.2500	1.2400	1.2500	+2.459%	41	1,478	-83.200%
2026-09-02	1.2200	1.2200	1.2200	1.2200	0.000%	6	1,467	-82.787%
2026-09-01	1.1800	1.2200	1.1800	1.2200	+25.773%	27	1,467	-82.787%
2026-08-31	0.9600	0.9800	0.9600	0.9700	-3.960%	12	1,477	-78.351%
2026-08-27	1.0100	1.0100	1.0100	1.0100	-13.675%	6	1,465	-79.208%
2026-08-26	1.3000	1.6000	1.1700	1.1700	+10.377%	96	1,465	-82.051%
2026-08-25	1.0600	1.0700	1.0500	1.0600	+4.950%	30	1,506	-80.189%
2026-08-24	1.0000	1.0900	0.9200	1.0100	-11.404%	71	1,505	-79.208%
2026-08-21	1.1400	1.1400	1.1400	1.1400	+16.327%	1	1,473	-81.579%
2026-08-20	1.0200	1.0200	0.9800	0.9800	+8.889%	22	1,474	-78.571%
2026-08-19	0.7500	0.9000	0.7500	0.9000	+21.622%	276	1,492	-76.667%
2026-08-17	0.9000	0.9000	0.7400	0.7400	-33.929%	44	1,217	-71.622%
2026-08-14	1.2500	1.2500	1.1200	1.1200	+5.660%	18	1,174	-81.250%
2026-08-13	1.0000	1.0600	1.0000	1.0600	+9.278%	35	1,157	-80.189%
2026-08-12	1.1300	1.1300	0.9700	0.9700	-19.167%	47	1,123	-78.351%
2026-08-11	1.1200	1.2000	1.1200	1.2000	+11.111%	32	1,162	-82.500%
2026-08-10	0.7200	1.0800	0.7200	1.0800	+52.113%	178	1,145	-80.556%
2026-08-05	0.9100	1.0600	0.7100	0.7100	-21.111%	20	1,115	-70.423%
2026-08-04	0.8500	0.9000	0.8500	0.9000	-6.250%	11	1,103	-76.667%
2026-08-03	0.9400	0.9600	0.8900	0.9600	+20.000%	5	1,097	-78.125%
2026-07-31	0.8000	0.8000	0.8000	0.8000	-5.882%	9	1,094	-73.750%
2026-07-30	0.8500	0.8500	0.8500	0.8500	0.000%	2	1,094	-75.294%
2026-07-29	0.9800	0.9800	0.8500	0.8500	+6.250%	52	1,094	-75.294%
2026-07-28	0.9500	0.9600	0.8000	0.8000	-15.789%	69	1,097	-73.750%
2026-07-27	0.9100	0.9500	0.9000	0.9500	-18.803%	3	1,100	-77.895%
2026-07-24	1.2900	1.2900	1.1700	1.1700	-5.645%	3	1,103	-82.051%
2026-07-23	1.4000	1.4000	1.2400	1.2400	-7.463%	5	1,102	-83.065%
2026-07-22	1.1600	1.3400	1.0200	1.3400	+127.119%	12	1,097	-84.328%
2026-07-21	0.5900	0.5900	0.5900	0.5900	-3.279%	2	1,095	-64.407%
2026-07-20	0.6400	0.6400	0.5900	0.6100	-11.594%	23	1,093	-65.574%
2026-07-17	0.6900	0.6900	0.6900	0.6900	+2.985%	15	1,086	-69.565%
2026-07-16	0.7000	0.7000	0.6700	0.6700	-9.459%	11	1,086	-68.657%
2026-07-15	0.7400	0.7400	0.7400	0.7400	+12.121%	6	1,076	-71.622%
2026-07-10	0.6600	0.6600	0.6600	0.6600	-24.138%	4	1,070	-68.182%
2026-07-09	0.8600	0.8700	0.8600	0.8700	-13.000%	6	1,067	-75.862%
2026-07-08	1.1500	1.1500	1.0000	1.0000	-17.355%	18	1,068	-79.000%
2026-07-06	1.2100	1.2100	1.2100	1.2100	-19.333%	1	1,068	-82.645%
2026-07-01	1.5000	1.5000	1.5000	1.5000	-10.180%	2	1,067	-86.000%
2026-06-30	1.6000	1.6700	1.6000	1.6700	+27.481%	7	1,067	-87.425%
2026-06-29	1.3100	1.3100	1.3100	1.3100	0.000%	1	1,066	-83.969%
2026-06-26	1.4400	1.5600	1.3100	1.3100	+29.703%	9	1,066	-83.969%
2026-06-25	1.0100	1.0100	1.0100	1.0100	-25.185%	1	1,068	-79.208%
2026-06-24	1.3500	1.3500	1.3500	1.3500	+3.846%	2	1,068	-84.444%
2026-06-23	1.3000	1.3000	1.3000	1.3000	+1.563%	1	1,066	-83.846%
2026-06-22	1.1600	1.2800	1.1600	1.2800	+7.563%	20	1,065	-83.594%
2026-06-18	1.2000	1.2000	1.1900	1.1900	-10.526%	3	1,065	-82.353%
2026-06-16	1.2300	1.3600	1.2300	1.3300	-11.333%	7	1,065	-84.211%
2026-06-15	1.5300	1.5400	1.5000	1.5000	-14.286%	5	1,065	-86.000%
2026-06-12	1.7500	1.7500	1.7500	1.7500	+9.375%	1	1,063	-88.000%
2026-06-11	1.7000	1.7000	1.6000	1.6000	-24.883%	2	1,062	-86.875%
2026-06-10	2.1200	2.1300	2.1200	2.1300	+9.231%	2	1,062	-90.141%
2026-06-09	1.9900	1.9900	1.9500	1.9500	-24.710%	2	1,062	-89.231%
2026-06-03	2.5600	2.5900	2.5600	2.5900	-0.766%	192	1,063	-91.892%
2026-06-02	2.6100	2.6100	2.6100	2.6100	-4.745%	1	877	-91.954%
2026-06-01	2.8000	2.8000	2.7400	2.7400	+5.385%	2	877	-92.336%
2026-05-29	2.7500	2.7700	2.6000	2.6000	-7.801%	11	876	-91.923%
2026-05-28	2.7800	2.9400	2.7700	2.8200	-0.704%	32	870	-92.553%
2026-05-27	3.0300	3.1500	2.8400	2.8400	-13.939%	16	882	-92.606%
2026-05-26	3.6500	3.6500	3.3000	3.3000	-16.456%	13	867	-93.636%
2026-05-22	3.9500	3.9500	3.9500	3.9500	-8.140%	1	865	-94.684%
2026-05-20	4.1900	4.3000	4.1900	4.3000	-11.340%	9	865	-95.116%
2026-05-19	4.3700	4.8500	4.3700	4.8500	+27.632%	4	698	-95.670%
2026-05-18	3.4000	3.9000	3.4000	3.8000	+17.647%	182	698	-94.474%
2026-05-13	3.3500	3.3500	3.2300	3.2300	-5.831%	18	698	-93.498%
2026-05-12	3.2400	3.5000	3.2400	3.4300	-8.533%	188	632	-93.878%
2026-05-11	3.6100	3.7500	3.6100	3.7500	+11.940%	4	632	-94.400%
2026-05-08	3.5000	3.6300	3.3500	3.3500	0.000%	14	632	-93.731%
2026-05-07	3.6000	3.6000	3.3500	3.3500	-16.250%	23	625	-93.731%
2026-05-06	4.2000	4.2000	4.0000	4.0000	-15.074%	4	607	-94.750%
2026-05-05	4.5000	4.8200	4.5000	4.7100	+0.213%	88	607	-95.541%
2026-05-04	4.7500	5.0000	4.7000	4.7000	+1.293%	26	583	-95.532%
2026-05-01	4.7000	4.7000	4.6400	4.6400	-14.706%	4	563	-95.474%
2026-04-30	4.8000	5.4400	4.8000	5.4400	+1.682%	2	563	-96.140%
2026-04-29	5.3500	5.3500	5.3500	5.3500	+4.902%	4	563	-96.075%
2026-04-28	5.1000	5.1000	5.1000	5.1000	+7.143%	2	559	-95.882%
2026-04-27	5.5500	5.5700	4.7600	4.7600	-2.857%	5	559	-95.588%
2026-04-24	4.6600	4.9000	4.6600	4.9000	-2.000%	2	557	-95.714%
2026-04-23	4.9400	5.0000	4.7500	5.0000	+5.263%	185	557	-95.800%
2026-04-22	4.7800	4.7800	4.7500	4.7500	+20.253%	6	446	-95.579%
2026-04-21	3.9500	3.9500	3.9500	3.9500	-1.250%	1	445	-94.684%
2026-04-20	4.2500	4.2500	4.0000	4.0000	-12.473%	2	445	-94.750%
2026-04-17	3.9000	4.8000	3.8500	4.5700	+2.466%	23	444	-95.405%
2026-04-16	4.2500	4.4600	4.2500	4.4600	-13.398%	40	432	-95.291%
2026-04-10	5.1500	5.1500	5.1500	5.1500	-17.069%	80	401	-95.922%
2026-04-09	6.2100	6.2100	6.2100	6.2100	+5.254%	6	401	-96.618%
2026-04-08	6.2400	6.2400	5.9000	5.9000	-15.714%	4	401	-96.441%
2026-04-07	7.0000	7.0000	7.0000	7.0000	-10.371%	100	401	-97.000%
2026-04-01	7.8500	7.8500	7.8100	7.8100	-18.476%	4	333	-97.311%
2026-03-31	9.5800	9.5800	9.5800	9.5800	-14.996%	2	331	-97.808%
2026-03-27	11.2700	11.2700	11.2700	11.2700	+2.455%	2	331	-98.137%
2026-03-26	11.0000	11.0000	11.0000	11.0000	+4.364%	1	331	-98.091%
2026-03-25	10.1600	10.5400	10.1600	10.5400	+2.132%	6	330	-98.008%
2026-03-23	9.3900	10.3800	9.3900	10.3200	+5.846%	51	330	-97.965%
2026-03-19	11.0000	11.0500	9.7500	9.7500	+8.333%	10	334	-97.846%
2026-03-16	9.0000	9.0000	9.0000	9.0000	+4.651%	2	334	-97.667%
2026-03-12	8.6700	8.6700	8.6000	8.6000	+6.173%	14	334	-97.558%
2026-03-11	7.2500	8.1000	7.2500	8.1000	+6.579%	3	321	-97.407%
2026-03-09	7.7000	7.8500	7.6000	7.6000	-0.654%	33	319	-97.237%
2026-03-03	7.6500	7.6500	7.6500	7.6500	+1.190%	4	289	-97.255%
2026-03-02	7.9100	7.9100	7.3900	7.5600	+16.308%	22	289	-97.222%
2026-02-19	7.3200	7.3200	6.5000	6.5000	+21.495%	15	284	-96.769%
2026-02-12	5.4000	5.4000	5.3500	5.3500	-2.727%	2	282	-96.075%
2026-02-11	5.5000	5.5000	5.5000	5.5000	+3.774%	1	283	-96.182%
2026-02-06	5.1500	5.3000	5.1500	5.3000	+13.978%	17	282	-96.038%
2026-02-05	5.0000	5.0000	4.5000	4.6500	-7.921%	32	286	-95.484%
2026-02-04	5.0500	5.0500	5.0500	5.0500	+3.909%	2	274	-95.842%
2026-02-03	4.8600	4.8600	4.8600	4.8600	-0.816%	1	276	-95.679%
2026-02-02	4.9000	5.1000	4.5100	4.9000	-12.029%	70	276	-95.714%
2026-01-29	5.6500	5.6500	5.5700	5.5700	+22.149%	2	303	-96.230%
2026-01-27	4.9500	4.9500	4.5000	4.5600	-4.000%	120	305	-95.395%
2026-01-22	4.7500	4.7500	4.7500	4.7500	-2.062%	2	220	-95.579%
2026-01-21	4.3500	4.8500	4.3500	4.8500	+38.571%	102	220	-95.670%
2026-01-20	3.7000	3.7000	3.5000	3.5000	+12.903%	20	213	-94.000%
2026-01-16	2.9000	3.1000	2.9000	3.1000	+5.802%	40	204	-93.226%
2026-01-15	3.1000	3.1000	2.9300	2.9300	-10.942%	20	204	-92.833%
2026-01-13	3.4500	3.4500	3.2900	3.2900	-6.000%	30	202	-93.617%
2026-01-12	3.5000	3.5000	3.5000	3.5000	+3.550%	10	203	-94.000%
2026-01-09	3.7000	3.7000	3.3800	3.3800	-1.170%	21	203	-93.787%
2026-01-08	4.4000	4.4000	3.4200	3.4200	-20.093%	18	193	-93.860%
2026-01-07	4.0800	4.2800	3.8700	4.2800	-5.100%	4	195	-95.093%
2025-12-29	4.5100	4.5100	4.5100	4.5100	-1.528%	1	194	-95.344%
2025-12-26	4.5800	4.5800	4.5800	4.5800	+7.009%	1	194	-95.415%
2025-12-24	4.5200	4.5200	4.2800	4.2800	-4.889%	4	193	-95.093%
2025-12-22	4.5000	4.5000	4.5000	4.5000	-17.431%	1	192	-95.333%
2025-12-12	5.6700	5.6700	5.4500	5.4500	-3.540%	2	192	-96.147%
2025-12-11	5.2200	5.6500	5.2200	5.6500	-10.317%	2	193	-96.283%
2025-12-10	6.3000	6.3000	6.3000	6.3000	-27.168%	1	194	-96.667%
2025-12-05	8.8000	8.8000	8.6500	8.6500	+4.976%	7	193	-97.572%
2025-12-04	7.9800	8.2400	7.9800	8.2400	-3.626%	2	194	-97.451%
2025-12-01	8.5500	8.5500	8.5500	8.5500	+14.765%	1	194	-97.544%
2025-11-26	7.4500	7.4500	7.4500	7.4500	+0.134%	3	190	-97.181%
2025-11-17	7.4400	7.4400	7.4400	7.4400	-6.884%	25	190	-97.177%
2025-11-14	7.9900	7.9900	7.9900	7.9900	-8.686%	125	190	-97.372%
2025-11-13	8.7500	8.7500	8.7500	8.7500	-2.235%	50	207	-97.600%
2025-11-12	9.0000	9.0000	8.9500	8.9500	+7.057%	3	204	-97.654%
2025-11-10	8.1400	8.5400	8.1400	8.3600	+18.582%	204	204	-97.488%
2025-11-05	7.0500	7.0500	7.0500	7.0500	+2.174%	1	2	-97.021%
2025-11-04	6.9000	6.9000	6.9000	6.9000	0.000%	1	1	-96.957%