Dark

EQT20270115C40
EQT Jan 15 2027 40.00 Call (EQT270115C00040000)
option OPRA

EOD

Aug 13, 2026

15.10+1.003%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	15.1000	15.1000	15.1000	15.1000	+1.003%	1	635	0.000%
2026-08-10	14.5000	14.9500	14.5000	14.9500	+17.255%	3	636	+1.003%
2026-08-06	12.7500	12.7500	12.7500	12.7500	+0.791%	4	638	+18.431%
2026-07-28	12.6500	12.6500	12.6500	12.6500	-18.387%	204	638	+19.368%
2026-07-23	15.5000	15.5000	14.4500	15.5000	+4.730%	40	524	-2.581%
2026-07-22	13.9300	14.8000	13.9300	14.8000	+35.283%	13	529	+2.027%
2026-07-20	10.9400	10.9400	10.9400	10.9400	-0.364%	2	530	+38.026%
2026-07-15	11.0000	11.0000	10.9800	10.9800	+4.571%	6	529	+37.523%
2026-07-10	10.5500	10.5500	9.9100	10.5000	-26.316%	22	527	+43.810%
2026-06-29	14.2500	14.2500	14.2500	14.2500	0.000%	2	534	+5.965%
2026-06-26	14.2500	14.2500	14.2500	14.2500	+10.209%	1	534	+5.965%
2026-06-22	12.9300	12.9300	12.9300	12.9300	+0.233%	1	534	+16.783%
2026-06-18	12.9000	12.9000	12.9000	12.9000	+1.097%	2	506	+17.054%
2026-06-17	12.7600	12.7600	12.7600	12.7600	-4.204%	50	506	+18.339%
2026-06-15	13.3200	13.3200	13.3200	13.3200	-10.182%	1	506	+13.363%
2026-06-10	14.8000	14.8300	14.8000	14.8300	-12.249%	40	507	+1.821%
2026-06-04	17.1000	17.1000	16.9000	16.9000	0.000%	5	500	-10.651%
2026-05-29	17.0000	17.0000	16.9000	16.9000	-2.312%	3	504	-10.651%
2026-05-28	17.3000	17.3000	17.3000	17.3000	-15.403%	30	504	-12.717%
2026-05-20	20.4500	20.4700	20.4500	20.4500	-1.824%	17	492	-26.161%
2026-05-19	20.7000	20.8300	20.7000	20.8300	+16.695%	6	479	-27.508%
2026-05-14	17.8500	17.8500	17.8500	17.8500	+1.019%	1	479	-15.406%
2026-05-12	17.6700	17.6700	17.6700	17.6700	+0.971%	1	479	-14.544%
2026-05-07	17.9000	17.9000	17.5000	17.5000	-16.268%	6	479	-13.714%
2026-04-29	20.9000	20.9000	20.9000	20.9000	+3.465%	1	479	-27.751%
2026-04-28	20.2000	20.2000	20.2000	20.2000	+3.590%	1	479	-25.248%
2026-04-17	19.4100	19.5000	19.4100	19.5000	-2.256%	3	479	-22.564%
2026-04-13	19.9500	19.9500	19.9500	19.9500	-8.946%	2	477	-24.311%
2026-04-09	21.9100	21.9100	21.9100	21.9100	-1.572%	3	477	-31.082%
2026-04-02	22.2600	22.2600	22.2600	22.2600	-7.864%	1	477	-32.165%
2026-04-01	24.1600	24.1600	24.1600	24.1600	-16.632%	3	477	-37.500%
2026-03-30	28.9800	28.9800	28.9800	28.9800	+5.766%	1	477	-47.895%
2026-03-20	27.4000	27.4000	27.4000	27.4000	-2.664%	10	477	-44.891%
2026-03-19	28.1500	28.1500	28.1500	28.1500	+15.606%	1	487	-46.359%
2026-03-06	24.3500	24.3500	24.3500	24.3500	+3.617%	2	487	-37.988%
2026-03-02	23.5000	23.5000	23.5000	23.5000	+1.075%	6	487	-35.745%
2026-02-27	23.2500	23.2500	23.2500	23.2500	+2.198%	2	492	-35.054%
2026-02-20	22.7500	22.7500	22.7500	22.7500	+15.424%	1	492	-33.626%
2026-02-17	19.7100	19.7100	19.7100	19.7100	+13.276%	10	493	-23.389%
2026-02-05	17.4000	17.4000	17.4000	17.4000	-13.260%	4	493	-13.218%
2026-01-30	20.0600	20.0600	20.0600	20.0600	+4.316%	1	497	-24.726%
2026-01-29	19.0500	19.2300	19.0500	19.2300	+13.118%	2	497	-21.477%
2026-01-27	18.0000	18.0000	17.0000	17.0000	-12.821%	2	496	-11.176%
2026-01-26	19.5000	19.5000	19.5000	19.5000	+10.169%	4	497	-22.564%
2026-01-22	18.0000	18.0000	17.7000	17.7000	+4.118%	6	497	-14.689%
2026-01-21	16.7000	17.0700	16.7000	17.0000	+14.865%	10	496	-11.176%
2026-01-20	14.8000	14.8000	14.8000	14.8000	+4.079%	10	498	+2.027%
2026-01-16	14.3000	14.3000	14.2200	14.2200	-0.281%	23	498	+6.188%
2026-01-15	14.2500	14.2600	14.2500	14.2600	-10.708%	10	498	+5.891%
2026-01-08	15.4000	15.9700	15.4000	15.9700	-0.187%	3	488	-5.448%
2026-01-05	16.0000	16.0000	16.0000	16.0000	-8.676%	1	488	-5.625%
2025-12-29	17.5200	17.5200	17.5200	17.5200	-4.938%	1	488	-13.813%
2025-12-15	18.8000	18.8000	18.4300	18.4300	+0.710%	2	487	-18.068%
2025-12-12	18.3000	18.3000	18.3000	18.3000	-2.139%	3	486	-17.486%
2025-12-11	18.5000	18.7000	18.5000	18.7000	-10.053%	5	486	-19.251%
2025-12-10	20.9500	20.9500	20.7900	20.7900	-13.591%	4	491	-27.369%
2025-12-03	24.0600	24.0600	24.0600	24.0600	+0.669%	1	492	-37.240%
2025-11-28	23.9000	23.9000	23.9000	23.9000	+8.636%	1	492	-36.820%
2025-11-26	22.0000	22.0000	22.0000	22.0000	+9.726%	2	492	-31.364%
2025-11-25	20.0500	20.0500	20.0500	20.0500	+4.427%	2	492	-24.688%
2025-11-21	19.2000	19.2000	19.2000	19.2000	-17.949%	1	492	-21.354%
2025-11-17	23.3900	23.4000	23.3000	23.4000	-3.704%	8	493	-35.470%
2025-11-13	24.5000	24.5000	24.3000	24.3000	+1.674%	3	491	-37.860%
2025-11-12	24.0000	24.0000	23.8000	23.9000	+8.145%	10	491	-36.820%
2025-11-10	22.5000	22.5000	22.1000	22.1000	+4.690%	6	493	-31.674%
2025-11-07	21.1100	21.1100	21.1100	21.1100	+0.524%	4	489	-28.470%
2025-11-06	21.0000	21.0000	21.0000	21.0000	+4.790%	4	493	-28.095%
2025-11-05	20.0400	20.0400	20.0400	20.0400	+11.333%	21	493	-24.651%
2025-10-31	17.0000	18.0000	17.0000	18.0000	+4.834%	12	472	-16.111%
2025-10-28	17.0000	17.2000	17.0000	17.1700	-1.886%	18	480	-12.056%
2025-10-24	17.5000	17.5000	17.5000	17.5000	-8.854%	5	475	-13.714%
2025-10-16	19.7000	19.7000	19.2000	19.2000	+3.784%	4	470	-21.354%
2025-10-10	18.5000	18.5000	18.5000	18.5000	-6.329%	6	468	-18.378%
2025-10-03	19.7500	19.7500	19.7500	19.7500	+7.046%	1	468	-23.544%
2025-09-26	18.4500	18.4500	18.4500	18.4500	+0.545%	10	468	-18.157%
2025-09-25	18.3500	18.3500	18.3500	18.3500	+7.814%	2	468	-17.711%
2025-09-24	16.0400	17.0200	16.0400	17.0200	+24.234%	11	468	-11.281%
2025-09-16	13.7000	13.7000	13.7000	13.7000	-9.868%	1	468	+10.219%
2025-09-15	15.6300	15.6300	15.2000	15.2000	-0.977%	7	467	-0.658%
2025-09-11	15.3500	15.3500	15.3500	15.3500	+0.987%	50	465	-1.629%
2025-09-10	15.4400	15.4600	15.2000	15.2000	-2.251%	160	465	-0.658%
2025-09-08	15.5500	15.5500	15.5500	15.5500	+1.303%	10	392	-2.894%
2025-09-05	16.2700	16.2700	15.3500	15.3500	-3.762%	8	383	-1.629%
2025-09-04	16.1000	16.1000	15.9100	15.9500	-0.375%	200	383	-5.329%
2025-09-03	15.9900	16.0100	15.9900	16.0100	-1.173%	140	432	-5.684%
2025-08-29	16.2000	16.2000	16.2000	16.2000	-1.159%	2	300	-6.790%
2025-08-28	16.3900	16.3900	16.3900	16.3900	+4.395%	2	300	-7.871%
2025-08-26	15.9000	15.9000	15.7000	15.7000	-5.706%	4	294	-3.822%
2025-08-22	16.6500	16.6500	16.6500	16.6500	+9.539%	1	294	-9.309%
2025-08-18	15.0000	15.2000	15.0000	15.2000	-15.556%	3	294	-0.658%
2025-08-15	17.6500	18.0000	17.3100	18.0000	+11.455%	21	294	-16.111%
2025-08-13	16.1500	16.1500	16.1500	16.1500	-4.154%	1	288	-6.502%
2025-08-06	16.8500	16.8500	16.8500	16.8500	+2.121%	1	288	-10.386%
2025-07-28	16.5000	16.5000	16.5000	16.5000	-5.714%	1	288	-8.485%
2025-07-25	17.8000	17.8000	17.5000	17.5000	+2.941%	50	287	-13.714%
2025-07-23	17.5800	17.5800	17.0000	17.0000	-14.055%	13	250	-11.176%
2025-07-21	19.6000	19.7800	19.6000	19.7800	-12.089%	4	237	-23.660%
2025-07-14	22.5000	22.5000	22.5000	22.5000	+18.421%	1	235	-32.889%
2025-07-09	19.0000	19.0000	19.0000	19.0000	-9.091%	15	236	-20.526%
2025-07-08	20.9000	20.9000	20.9000	20.9000	-5.000%	2	236	-27.751%
2025-07-01	22.0000	22.0000	22.0000	22.0000	-11.469%	10	236	-31.364%
2025-06-24	24.8500	24.8500	24.8500	24.8500	+0.811%	1	236	-39.235%
2025-06-23	24.7000	24.7000	24.6500	24.6500	-0.805%	3	236	-38.742%
2025-06-20	24.8500	24.8500	24.8500	24.8500	+4.632%	4	236	-39.235%
2025-06-17	23.7500	23.7500	23.7500	23.7500	+12.559%	1	234	-36.421%
2025-06-09	21.1000	21.1000	21.1000	21.1000	+2.927%	15	235	-28.436%
2025-06-05	20.5000	20.5000	20.5000	20.5000	-5.660%	1	235	-26.341%
2025-05-27	21.6600	21.7300	21.6600	21.7300	+2.067%	2	235	-30.511%
2025-05-23	21.0200	21.2900	21.0000	21.2900	-0.653%	30	236	-29.075%
2025-05-22	21.4900	21.4900	21.3200	21.4300	+0.563%	3	236	-29.538%
2025-05-21	21.5300	21.5300	21.1400	21.3100	-0.514%	5	237	-29.141%
2025-05-20	21.6500	21.6500	21.4200	21.4200	-0.372%	2	238	-29.505%
2025-05-15	21.6700	21.8000	21.5000	21.5000	+0.047%	5	239	-29.767%
2025-05-14	21.3800	21.4900	21.3800	21.4900	+0.093%	2	239	-29.735%
2025-05-13	21.4200	21.4700	21.4200	21.4700	+9.485%	2	239	-29.669%
2025-05-09	19.6100	19.6100	19.6100	19.6100	+0.667%	2	240	-22.998%
2025-05-08	19.6300	19.7400	19.4800	19.4800	+0.051%	5	240	-22.485%
2025-05-07	19.3500	19.4700	19.3500	19.4700	+16.378%	2	240	-22.445%
2025-05-01	16.6200	16.7300	16.6200	16.7300	+2.954%	2	240	-9.743%
2025-04-25	16.2500	16.2500	16.2500	16.2500	+16.487%	12	240	-7.077%
2025-04-04	13.9500	13.9500	13.9500	13.9500	-24.061%	14	240	+8.244%
2025-03-28	18.3700	18.3700	18.3700	18.3700	-6.751%	2	233	-17.801%
2025-03-25	19.7000	19.7000	19.7000	19.7000	-1.746%	1	233	-23.350%
2025-03-20	20.0500	20.0500	20.0500	20.0500	+37.329%	1	232	-24.688%
2025-03-10	14.6000	14.6000	14.6000	14.6000	+13.178%	15	233	+3.425%
2025-03-07	13.7500	13.7500	12.9000	12.9000	-21.581%	200	218	+17.054%
2025-03-05	16.1000	16.4500	16.1000	16.4500	+11.525%	60	267	-8.207%
2025-03-03	14.7500	14.7500	14.7500	14.7500	+7.273%	2	217	+2.373%
2025-02-28	13.7500	13.7500	13.7500	13.7500	-12.698%	2	217	+9.818%
2025-02-26	15.7500	15.7500	15.7500	15.7500	-0.943%	7	217	-4.127%
2025-02-24	15.9000	15.9000	15.9000	15.9000	-11.667%	1	217	-5.031%
2025-02-21	18.0500	18.0500	18.0000	18.0000	-12.409%	8	217	-16.111%
2025-02-19	20.5500	20.5500	20.5500	20.5500	+14.167%	5	214	-26.521%
2025-02-10	18.0000	18.0000	18.0000	18.0000	0.000%	2	214	-16.111%
2025-02-03	18.0000	18.0000	18.0000	18.0000	+20.000%	5	214	-16.111%
2025-01-27	15.0000	15.0000	15.0000	15.0000	-22.441%	3	214	+0.667%
2025-01-24	19.3400	19.3400	19.3400	19.3400	-4.257%	2	214	-21.923%
2025-01-22	20.4000	20.4000	19.8500	20.2000	+19.244%	17	215	-25.248%
2025-01-14	16.9400	16.9400	16.9400	16.9400	+6.207%	5	199	-10.862%
2025-01-13	15.9500	15.9500	15.9500	15.9500	-2.147%	21	199	-5.329%
2025-01-10	16.3000	16.3000	16.3000	16.3000	+7.237%	136	199	-7.362%
2025-01-08	15.2000	15.2000	15.2000	15.2000	+1.672%	3	199	-0.658%
2025-01-06	14.9500	14.9500	14.9500	14.9500	+6.028%	1	199	+1.003%
2025-01-03	14.6500	14.6500	14.1000	14.1000	-3.623%	118	199	+7.092%
2025-01-02	13.6500	14.6300	13.6500	14.6300	+12.279%	116	245	+3.213%
2024-12-31	13.0300	13.0300	13.0300	13.0300	-6.259%	50	306	+15.886%
2024-12-30	13.2700	13.9000	12.7500	13.9000	+11.647%	13	306	+8.633%
2024-12-26	12.4500	12.4500	12.4500	12.4500	+10.177%	1	295	+21.285%
2024-12-23	11.3200	11.3200	11.3000	11.3000	+2.262%	36	295	+33.628%
2024-12-20	11.0500	11.0500	11.0500	11.0500	-15.970%	2	259	+36.652%
2024-12-16	13.0000	13.1500	13.0000	13.1500	+1.938%	89	192	+14.829%
2024-12-13	13.0900	13.0900	12.9000	12.9000	-3.731%	40	192	+17.054%
2024-12-12	13.4000	13.4000	13.4000	13.4000	+1.901%	3	197	+12.687%
2024-12-11	13.1500	13.1500	13.1500	13.1500	+17.937%	1	197	+14.829%
2024-12-10	11.1000	11.1500	11.1000	11.1500	-2.875%	77	197	+35.426%
2024-12-09	11.6000	11.6500	11.4800	11.4800	+0.879%	72	174	+31.533%
2024-12-06	11.3800	11.3800	11.3800	11.3800	-5.950%	4	123	+32.689%
2024-12-04	12.0000	12.1000	12.0000	12.1000	+3.242%	3	123	+24.793%
2024-12-02	11.7200	11.7200	11.7200	11.7200	-11.946%	10	123	+28.840%
2024-11-29	13.3100	13.3100	13.3100	13.3100	-8.017%	10	133	+13.449%
2024-11-25	14.4700	14.4700	14.4700	14.4700	-4.803%	1	135	+4.354%
2024-11-21	15.2000	15.2000	15.2000	15.2000	+38.560%	1	134	-0.658%
2024-11-18	10.9700	10.9700	10.9700	10.9700	-4.857%	1	134	+37.648%
2024-11-13	11.5300	11.5300	11.5300	11.5300	-2.288%	10	134	+30.963%
2024-11-12	11.8500	11.8500	11.8000	11.8000	+19.919%	2	126	+27.966%
2024-11-08	9.8400	9.8400	9.8400	9.8400	+4.127%	2	125	+53.455%
2024-11-06	9.4500	9.4500	9.4500	9.4500	+28.571%	5	125	+59.788%
2024-10-28	7.3500	7.3500	7.3500	7.3500	+5.755%	2	125	+105.442%
2024-10-22	6.9500	6.9500	6.9500	6.9500	0.000%	3	123	+117.266%
2024-10-14	6.9000	6.9500	6.9000	6.9500	-6.961%	100	126	+117.266%
2024-10-11	7.4700	7.4700	7.4700	7.4700	+2.469%	200	126	+102.142%
2024-10-07	7.2900	7.2900	7.2900	7.2900	+6.891%	8	26	+107.133%
2024-10-02	6.8200	6.8200	6.8200	6.8200	-2.571%	3	18	+121.408%
2024-10-01	7.0000	7.0000	7.0000	7.0000	0.000%	15	15	+115.714%