Dark

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

EOD

Jun 29, 2026

14.250.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	14.2500	14.2500	14.2500	14.2500	0.000%	2	534	0.000%
2026-06-26	14.2500	14.2500	14.2500	14.2500	+10.209%	1	534	0.000%
2026-06-22	12.9300	12.9300	12.9300	12.9300	+0.233%	1	534	+10.209%
2026-06-18	12.9000	12.9000	12.9000	12.9000	+1.097%	2	506	+10.465%
2026-06-17	12.7600	12.7600	12.7600	12.7600	-4.204%	50	506	+11.677%
2026-06-15	13.3200	13.3200	13.3200	13.3200	-10.182%	1	506	+6.982%
2026-06-10	14.8000	14.8300	14.8000	14.8300	-12.249%	40	507	-3.911%
2026-06-04	17.1000	17.1000	16.9000	16.9000	0.000%	5	500	-15.680%
2026-05-29	17.0000	17.0000	16.9000	16.9000	-2.312%	3	504	-15.680%
2026-05-28	17.3000	17.3000	17.3000	17.3000	-15.403%	30	504	-17.630%
2026-05-20	20.4500	20.4700	20.4500	20.4500	-1.824%	17	492	-30.318%
2026-05-19	20.7000	20.8300	20.7000	20.8300	+16.695%	6	479	-31.589%
2026-05-14	17.8500	17.8500	17.8500	17.8500	+1.019%	1	479	-20.168%
2026-05-12	17.6700	17.6700	17.6700	17.6700	+0.971%	1	479	-19.355%
2026-05-07	17.9000	17.9000	17.5000	17.5000	-16.268%	6	479	-18.571%
2026-04-29	20.9000	20.9000	20.9000	20.9000	+3.465%	1	479	-31.818%
2026-04-28	20.2000	20.2000	20.2000	20.2000	+3.590%	1	479	-29.455%
2026-04-17	19.4100	19.5000	19.4100	19.5000	-2.256%	3	479	-26.923%
2026-04-13	19.9500	19.9500	19.9500	19.9500	-8.946%	2	477	-28.571%
2026-04-09	21.9100	21.9100	21.9100	21.9100	-1.572%	3	477	-34.961%
2026-04-02	22.2600	22.2600	22.2600	22.2600	-7.864%	1	477	-35.984%
2026-04-01	24.1600	24.1600	24.1600	24.1600	-16.632%	3	477	-41.018%
2026-03-30	28.9800	28.9800	28.9800	28.9800	+5.766%	1	477	-50.828%
2026-03-20	27.4000	27.4000	27.4000	27.4000	-2.664%	10	477	-47.993%
2026-03-19	28.1500	28.1500	28.1500	28.1500	+15.606%	1	487	-49.378%
2026-03-06	24.3500	24.3500	24.3500	24.3500	+3.617%	2	487	-41.478%
2026-03-02	23.5000	23.5000	23.5000	23.5000	+1.075%	6	487	-39.362%
2026-02-27	23.2500	23.2500	23.2500	23.2500	+2.198%	2	492	-38.710%
2026-02-20	22.7500	22.7500	22.7500	22.7500	+15.424%	1	492	-37.363%
2026-02-17	19.7100	19.7100	19.7100	19.7100	+13.276%	10	493	-27.702%
2026-02-05	17.4000	17.4000	17.4000	17.4000	-13.260%	4	493	-18.103%
2026-01-30	20.0600	20.0600	20.0600	20.0600	+4.316%	1	497	-28.963%
2026-01-29	19.0500	19.2300	19.0500	19.2300	+13.118%	2	497	-25.897%
2026-01-27	18.0000	18.0000	17.0000	17.0000	-12.821%	2	496	-16.176%
2026-01-26	19.5000	19.5000	19.5000	19.5000	+10.169%	4	497	-26.923%
2026-01-22	18.0000	18.0000	17.7000	17.7000	+4.118%	6	497	-19.492%
2026-01-21	16.7000	17.0700	16.7000	17.0000	+14.865%	10	496	-16.176%
2026-01-20	14.8000	14.8000	14.8000	14.8000	+4.079%	10	498	-3.716%
2026-01-16	14.3000	14.3000	14.2200	14.2200	-0.281%	23	498	+0.211%
2026-01-15	14.2500	14.2600	14.2500	14.2600	-10.708%	10	498	-0.070%
2026-01-08	15.4000	15.9700	15.4000	15.9700	-0.187%	3	488	-10.770%
2026-01-05	16.0000	16.0000	16.0000	16.0000	-8.676%	1	488	-10.938%
2025-12-29	17.5200	17.5200	17.5200	17.5200	-4.938%	1	488	-18.664%
2025-12-15	18.8000	18.8000	18.4300	18.4300	+0.710%	2	487	-22.680%
2025-12-12	18.3000	18.3000	18.3000	18.3000	-2.139%	3	486	-22.131%
2025-12-11	18.5000	18.7000	18.5000	18.7000	-10.053%	5	486	-23.797%
2025-12-10	20.9500	20.9500	20.7900	20.7900	-13.591%	4	491	-31.457%
2025-12-03	24.0600	24.0600	24.0600	24.0600	+0.669%	1	492	-40.773%
2025-11-28	23.9000	23.9000	23.9000	23.9000	+8.636%	1	492	-40.377%
2025-11-26	22.0000	22.0000	22.0000	22.0000	+9.726%	2	492	-35.227%
2025-11-25	20.0500	20.0500	20.0500	20.0500	+4.427%	2	492	-28.928%
2025-11-21	19.2000	19.2000	19.2000	19.2000	-17.949%	1	492	-25.781%
2025-11-17	23.3900	23.4000	23.3000	23.4000	-3.704%	8	493	-39.103%
2025-11-13	24.5000	24.5000	24.3000	24.3000	+1.674%	3	491	-41.358%
2025-11-12	24.0000	24.0000	23.8000	23.9000	+8.145%	10	491	-40.377%
2025-11-10	22.5000	22.5000	22.1000	22.1000	+4.690%	6	493	-35.520%
2025-11-07	21.1100	21.1100	21.1100	21.1100	+0.524%	4	489	-32.496%
2025-11-06	21.0000	21.0000	21.0000	21.0000	+4.790%	4	493	-32.143%
2025-11-05	20.0400	20.0400	20.0400	20.0400	+11.333%	21	493	-28.892%
2025-10-31	17.0000	18.0000	17.0000	18.0000	+4.834%	12	472	-20.833%
2025-10-28	17.0000	17.2000	17.0000	17.1700	-1.886%	18	480	-17.006%
2025-10-24	17.5000	17.5000	17.5000	17.5000	-8.854%	5	475	-18.571%
2025-10-16	19.7000	19.7000	19.2000	19.2000	+3.784%	4	470	-25.781%
2025-10-10	18.5000	18.5000	18.5000	18.5000	-6.329%	6	468	-22.973%
2025-10-03	19.7500	19.7500	19.7500	19.7500	+7.046%	1	468	-27.848%
2025-09-26	18.4500	18.4500	18.4500	18.4500	+0.545%	10	468	-22.764%
2025-09-25	18.3500	18.3500	18.3500	18.3500	+7.814%	2	468	-22.343%
2025-09-24	16.0400	17.0200	16.0400	17.0200	+24.234%	11	468	-16.275%
2025-09-16	13.7000	13.7000	13.7000	13.7000	-9.868%	1	468	+4.015%
2025-09-15	15.6300	15.6300	15.2000	15.2000	-0.977%	7	467	-6.250%
2025-09-11	15.3500	15.3500	15.3500	15.3500	+0.987%	50	465	-7.166%
2025-09-10	15.4400	15.4600	15.2000	15.2000	-2.251%	160	465	-6.250%
2025-09-08	15.5500	15.5500	15.5500	15.5500	+1.303%	10	392	-8.360%
2025-09-05	16.2700	16.2700	15.3500	15.3500	-3.762%	8	383	-7.166%
2025-09-04	16.1000	16.1000	15.9100	15.9500	-0.375%	200	383	-10.658%
2025-09-03	15.9900	16.0100	15.9900	16.0100	-1.173%	140	432	-10.993%
2025-08-29	16.2000	16.2000	16.2000	16.2000	-1.159%	2	300	-12.037%
2025-08-28	16.3900	16.3900	16.3900	16.3900	+4.395%	2	300	-13.057%
2025-08-26	15.9000	15.9000	15.7000	15.7000	-5.706%	4	294	-9.236%
2025-08-22	16.6500	16.6500	16.6500	16.6500	+9.539%	1	294	-14.414%
2025-08-18	15.0000	15.2000	15.0000	15.2000	-15.556%	3	294	-6.250%
2025-08-15	17.6500	18.0000	17.3100	18.0000	+11.455%	21	294	-20.833%
2025-08-13	16.1500	16.1500	16.1500	16.1500	-4.154%	1	288	-11.765%
2025-08-06	16.8500	16.8500	16.8500	16.8500	+2.121%	1	288	-15.430%
2025-07-28	16.5000	16.5000	16.5000	16.5000	-5.714%	1	288	-13.636%
2025-07-25	17.8000	17.8000	17.5000	17.5000	+2.941%	50	287	-18.571%
2025-07-23	17.5800	17.5800	17.0000	17.0000	-14.055%	13	250	-16.176%
2025-07-21	19.6000	19.7800	19.6000	19.7800	-12.089%	4	237	-27.958%
2025-07-14	22.5000	22.5000	22.5000	22.5000	+18.421%	1	235	-36.667%
2025-07-09	19.0000	19.0000	19.0000	19.0000	-9.091%	15	236	-25.000%
2025-07-08	20.9000	20.9000	20.9000	20.9000	-5.000%	2	236	-31.818%
2025-07-01	22.0000	22.0000	22.0000	22.0000	-11.469%	10	236	-35.227%
2025-06-24	24.8500	24.8500	24.8500	24.8500	+0.811%	1	236	-42.656%
2025-06-23	24.7000	24.7000	24.6500	24.6500	-0.805%	3	236	-42.191%
2025-06-20	24.8500	24.8500	24.8500	24.8500	+4.632%	4	236	-42.656%
2025-06-17	23.7500	23.7500	23.7500	23.7500	+12.559%	1	234	-40.000%
2025-06-09	21.1000	21.1000	21.1000	21.1000	+2.927%	15	235	-32.464%
2025-06-05	20.5000	20.5000	20.5000	20.5000	-5.660%	1	235	-30.488%
2025-05-27	21.6600	21.7300	21.6600	21.7300	+2.067%	2	235	-34.422%
2025-05-23	21.0200	21.2900	21.0000	21.2900	-0.653%	30	236	-33.067%
2025-05-22	21.4900	21.4900	21.3200	21.4300	+0.563%	3	236	-33.504%
2025-05-21	21.5300	21.5300	21.1400	21.3100	-0.514%	5	237	-33.130%
2025-05-20	21.6500	21.6500	21.4200	21.4200	-0.372%	2	238	-33.473%
2025-05-15	21.6700	21.8000	21.5000	21.5000	+0.047%	5	239	-33.721%
2025-05-14	21.3800	21.4900	21.3800	21.4900	+0.093%	2	239	-33.690%
2025-05-13	21.4200	21.4700	21.4200	21.4700	+9.485%	2	239	-33.628%
2025-05-09	19.6100	19.6100	19.6100	19.6100	+0.667%	2	240	-27.333%
2025-05-08	19.6300	19.7400	19.4800	19.4800	+0.051%	5	240	-26.848%
2025-05-07	19.3500	19.4700	19.3500	19.4700	+16.378%	2	240	-26.810%
2025-05-01	16.6200	16.7300	16.6200	16.7300	+2.954%	2	240	-14.824%
2025-04-25	16.2500	16.2500	16.2500	16.2500	+16.487%	12	240	-12.308%
2025-04-04	13.9500	13.9500	13.9500	13.9500	-24.061%	14	240	+2.151%
2025-03-28	18.3700	18.3700	18.3700	18.3700	-6.751%	2	233	-22.428%
2025-03-25	19.7000	19.7000	19.7000	19.7000	-1.746%	1	233	-27.665%
2025-03-20	20.0500	20.0500	20.0500	20.0500	+37.329%	1	232	-28.928%
2025-03-10	14.6000	14.6000	14.6000	14.6000	+13.178%	15	233	-2.397%
2025-03-07	13.7500	13.7500	12.9000	12.9000	-21.581%	200	218	+10.465%
2025-03-05	16.1000	16.4500	16.1000	16.4500	+11.525%	60	267	-13.374%
2025-03-03	14.7500	14.7500	14.7500	14.7500	+7.273%	2	217	-3.390%
2025-02-28	13.7500	13.7500	13.7500	13.7500	-12.698%	2	217	+3.636%
2025-02-26	15.7500	15.7500	15.7500	15.7500	-0.943%	7	217	-9.524%
2025-02-24	15.9000	15.9000	15.9000	15.9000	-11.667%	1	217	-10.377%
2025-02-21	18.0500	18.0500	18.0000	18.0000	-12.409%	8	217	-20.833%
2025-02-19	20.5500	20.5500	20.5500	20.5500	+14.167%	5	214	-30.657%
2025-02-10	18.0000	18.0000	18.0000	18.0000	0.000%	2	214	-20.833%
2025-02-03	18.0000	18.0000	18.0000	18.0000	+20.000%	5	214	-20.833%
2025-01-27	15.0000	15.0000	15.0000	15.0000	-22.441%	3	214	-5.000%
2025-01-24	19.3400	19.3400	19.3400	19.3400	-4.257%	2	214	-26.319%
2025-01-22	20.4000	20.4000	19.8500	20.2000	+19.244%	17	215	-29.455%
2025-01-14	16.9400	16.9400	16.9400	16.9400	+6.207%	5	199	-15.880%
2025-01-13	15.9500	15.9500	15.9500	15.9500	-2.147%	21	199	-10.658%
2025-01-10	16.3000	16.3000	16.3000	16.3000	+7.237%	136	199	-12.577%
2025-01-08	15.2000	15.2000	15.2000	15.2000	+1.672%	3	199	-6.250%
2025-01-06	14.9500	14.9500	14.9500	14.9500	+6.028%	1	199	-4.682%
2025-01-03	14.6500	14.6500	14.1000	14.1000	-3.623%	118	199	+1.064%
2025-01-02	13.6500	14.6300	13.6500	14.6300	+12.279%	116	245	-2.597%
2024-12-31	13.0300	13.0300	13.0300	13.0300	-6.259%	50	306	+9.363%
2024-12-30	13.2700	13.9000	12.7500	13.9000	+11.647%	13	306	+2.518%
2024-12-26	12.4500	12.4500	12.4500	12.4500	+10.177%	1	295	+14.458%
2024-12-23	11.3200	11.3200	11.3000	11.3000	+2.262%	36	295	+26.106%
2024-12-20	11.0500	11.0500	11.0500	11.0500	-15.970%	2	259	+28.959%
2024-12-16	13.0000	13.1500	13.0000	13.1500	+1.938%	89	192	+8.365%
2024-12-13	13.0900	13.0900	12.9000	12.9000	-3.731%	40	192	+10.465%
2024-12-12	13.4000	13.4000	13.4000	13.4000	+1.901%	3	197	+6.343%
2024-12-11	13.1500	13.1500	13.1500	13.1500	+17.937%	1	197	+8.365%
2024-12-10	11.1000	11.1500	11.1000	11.1500	-2.875%	77	197	+27.803%
2024-12-09	11.6000	11.6500	11.4800	11.4800	+0.879%	72	174	+24.129%
2024-12-06	11.3800	11.3800	11.3800	11.3800	-5.950%	4	123	+25.220%
2024-12-04	12.0000	12.1000	12.0000	12.1000	+3.242%	3	123	+17.769%
2024-12-02	11.7200	11.7200	11.7200	11.7200	-11.946%	10	123	+21.587%
2024-11-29	13.3100	13.3100	13.3100	13.3100	-8.017%	10	133	+7.062%
2024-11-25	14.4700	14.4700	14.4700	14.4700	-4.803%	1	135	-1.520%
2024-11-21	15.2000	15.2000	15.2000	15.2000	+38.560%	1	134	-6.250%
2024-11-18	10.9700	10.9700	10.9700	10.9700	-4.857%	1	134	+29.900%
2024-11-13	11.5300	11.5300	11.5300	11.5300	-2.288%	10	134	+23.591%
2024-11-12	11.8500	11.8500	11.8000	11.8000	+19.919%	2	126	+20.763%
2024-11-08	9.8400	9.8400	9.8400	9.8400	+4.127%	2	125	+44.817%
2024-11-06	9.4500	9.4500	9.4500	9.4500	+28.571%	5	125	+50.794%
2024-10-28	7.3500	7.3500	7.3500	7.3500	+5.755%	2	125	+93.878%
2024-10-22	6.9500	6.9500	6.9500	6.9500	0.000%	3	123	+105.036%
2024-10-14	6.9000	6.9500	6.9000	6.9500	-6.961%	100	126	+105.036%
2024-10-11	7.4700	7.4700	7.4700	7.4700	+2.469%	200	126	+90.763%
2024-10-07	7.2900	7.2900	7.2900	7.2900	+6.891%	8	26	+95.473%
2024-10-02	6.8200	6.8200	6.8200	6.8200	-2.571%	3	18	+108.944%
2024-10-01	7.0000	7.0000	7.0000	7.0000	0.000%	15	15	+103.571%