Dark

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

EOD

Sep 28, 2026

10.70-10.610%(-1.27)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.0300	11.2800	10.7000	10.7000	-10.610%	32	633	0.000%
2026-09-25	11.9700	11.9700	11.9700	11.9700	+5.556%	4	634	-10.610%
2026-09-17	11.3500	11.3500	11.3400	11.3400	-24.400%	5	637	-5.644%
2026-08-31	15.0000	15.0000	15.0000	15.0000	-3.661%	5	637	-28.667%
2026-08-27	15.5700	15.5700	15.5700	15.5700	+3.800%	2	637	-31.278%
2026-08-26	15.0000	15.0000	15.0000	15.0000	+1.695%	2	635	-28.667%
2026-08-19	14.7500	14.7500	14.7500	14.7500	-2.318%	1	635	-27.458%
2026-08-13	15.1000	15.1000	15.1000	15.1000	+1.003%	1	635	-29.139%
2026-08-10	14.5000	14.9500	14.5000	14.9500	+17.255%	3	636	-28.428%
2026-08-06	12.7500	12.7500	12.7500	12.7500	+0.791%	4	638	-16.078%
2026-07-28	12.6500	12.6500	12.6500	12.6500	-18.387%	204	638	-15.415%
2026-07-23	15.5000	15.5000	14.4500	15.5000	+4.730%	40	524	-30.968%
2026-07-22	13.9300	14.8000	13.9300	14.8000	+35.283%	13	529	-27.703%
2026-07-20	10.9400	10.9400	10.9400	10.9400	-0.364%	2	530	-2.194%
2026-07-15	11.0000	11.0000	10.9800	10.9800	+4.571%	6	529	-2.550%
2026-07-10	10.5500	10.5500	9.9100	10.5000	-26.316%	22	527	+1.905%
2026-06-29	14.2500	14.2500	14.2500	14.2500	0.000%	2	534	-24.912%
2026-06-26	14.2500	14.2500	14.2500	14.2500	+10.209%	1	534	-24.912%
2026-06-22	12.9300	12.9300	12.9300	12.9300	+0.233%	1	534	-17.247%
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	-16.144%
2026-06-15	13.3200	13.3200	13.3200	13.3200	-10.182%	1	506	-19.670%
2026-06-10	14.8000	14.8300	14.8000	14.8300	-12.249%	40	507	-27.849%
2026-06-04	17.1000	17.1000	16.9000	16.9000	0.000%	5	500	-36.686%
2026-05-29	17.0000	17.0000	16.9000	16.9000	-2.312%	3	504	-36.686%
2026-05-28	17.3000	17.3000	17.3000	17.3000	-15.403%	30	504	-38.150%
2026-05-20	20.4500	20.4700	20.4500	20.4500	-1.824%	17	492	-47.677%
2026-05-19	20.7000	20.8300	20.7000	20.8300	+16.695%	6	479	-48.632%
2026-05-14	17.8500	17.8500	17.8500	17.8500	+1.019%	1	479	-40.056%
2026-05-12	17.6700	17.6700	17.6700	17.6700	+0.971%	1	479	-39.445%
2026-05-07	17.9000	17.9000	17.5000	17.5000	-16.268%	6	479	-38.857%
2026-04-29	20.9000	20.9000	20.9000	20.9000	+3.465%	1	479	-48.804%
2026-04-28	20.2000	20.2000	20.2000	20.2000	+3.590%	1	479	-47.030%
2026-04-17	19.4100	19.5000	19.4100	19.5000	-2.256%	3	479	-45.128%
2026-04-13	19.9500	19.9500	19.9500	19.9500	-8.946%	2	477	-46.366%
2026-04-09	21.9100	21.9100	21.9100	21.9100	-1.572%	3	477	-51.164%
2026-04-02	22.2600	22.2600	22.2600	22.2600	-7.864%	1	477	-51.932%
2026-04-01	24.1600	24.1600	24.1600	24.1600	-16.632%	3	477	-55.712%
2026-03-30	28.9800	28.9800	28.9800	28.9800	+5.766%	1	477	-63.078%
2026-03-20	27.4000	27.4000	27.4000	27.4000	-2.664%	10	477	-60.949%
2026-03-19	28.1500	28.1500	28.1500	28.1500	+15.606%	1	487	-61.989%
2026-03-06	24.3500	24.3500	24.3500	24.3500	+3.617%	2	487	-56.057%
2026-03-02	23.5000	23.5000	23.5000	23.5000	+1.075%	6	487	-54.468%
2026-02-27	23.2500	23.2500	23.2500	23.2500	+2.198%	2	492	-53.978%
2026-02-20	22.7500	22.7500	22.7500	22.7500	+15.424%	1	492	-52.967%
2026-02-17	19.7100	19.7100	19.7100	19.7100	+13.276%	10	493	-45.713%
2026-02-05	17.4000	17.4000	17.4000	17.4000	-13.260%	4	493	-38.506%
2026-01-30	20.0600	20.0600	20.0600	20.0600	+4.316%	1	497	-46.660%
2026-01-29	19.0500	19.2300	19.0500	19.2300	+13.118%	2	497	-44.358%
2026-01-27	18.0000	18.0000	17.0000	17.0000	-12.821%	2	496	-37.059%
2026-01-26	19.5000	19.5000	19.5000	19.5000	+10.169%	4	497	-45.128%
2026-01-22	18.0000	18.0000	17.7000	17.7000	+4.118%	6	497	-39.548%
2026-01-21	16.7000	17.0700	16.7000	17.0000	+14.865%	10	496	-37.059%
2026-01-20	14.8000	14.8000	14.8000	14.8000	+4.079%	10	498	-27.703%
2026-01-16	14.3000	14.3000	14.2200	14.2200	-0.281%	23	498	-24.754%
2026-01-15	14.2500	14.2600	14.2500	14.2600	-10.708%	10	498	-24.965%
2026-01-08	15.4000	15.9700	15.4000	15.9700	-0.187%	3	488	-32.999%
2026-01-05	16.0000	16.0000	16.0000	16.0000	-8.676%	1	488	-33.125%
2025-12-29	17.5200	17.5200	17.5200	17.5200	-4.938%	1	488	-38.927%
2025-12-15	18.8000	18.8000	18.4300	18.4300	+0.710%	2	487	-41.942%
2025-12-12	18.3000	18.3000	18.3000	18.3000	-2.139%	3	486	-41.530%
2025-12-11	18.5000	18.7000	18.5000	18.7000	-10.053%	5	486	-42.781%
2025-12-10	20.9500	20.9500	20.7900	20.7900	-13.591%	4	491	-48.533%
2025-12-03	24.0600	24.0600	24.0600	24.0600	+0.669%	1	492	-55.528%
2025-11-28	23.9000	23.9000	23.9000	23.9000	+8.636%	1	492	-55.230%
2025-11-26	22.0000	22.0000	22.0000	22.0000	+9.726%	2	492	-51.364%
2025-11-25	20.0500	20.0500	20.0500	20.0500	+4.427%	2	492	-46.633%
2025-11-21	19.2000	19.2000	19.2000	19.2000	-17.949%	1	492	-44.271%
2025-11-17	23.3900	23.4000	23.3000	23.4000	-3.704%	8	493	-54.274%
2025-11-13	24.5000	24.5000	24.3000	24.3000	+1.674%	3	491	-55.967%
2025-11-12	24.0000	24.0000	23.8000	23.9000	+8.145%	10	491	-55.230%
2025-11-10	22.5000	22.5000	22.1000	22.1000	+4.690%	6	493	-51.584%
2025-11-07	21.1100	21.1100	21.1100	21.1100	+0.524%	4	489	-49.313%
2025-11-06	21.0000	21.0000	21.0000	21.0000	+4.790%	4	493	-49.048%
2025-11-05	20.0400	20.0400	20.0400	20.0400	+11.333%	21	493	-46.607%
2025-10-31	17.0000	18.0000	17.0000	18.0000	+4.834%	12	472	-40.556%
2025-10-28	17.0000	17.2000	17.0000	17.1700	-1.886%	18	480	-37.682%
2025-10-24	17.5000	17.5000	17.5000	17.5000	-8.854%	5	475	-38.857%
2025-10-16	19.7000	19.7000	19.2000	19.2000	+3.784%	4	470	-44.271%
2025-10-10	18.5000	18.5000	18.5000	18.5000	-6.329%	6	468	-42.162%
2025-10-03	19.7500	19.7500	19.7500	19.7500	+7.046%	1	468	-45.823%
2025-09-26	18.4500	18.4500	18.4500	18.4500	+0.545%	10	468	-42.005%
2025-09-25	18.3500	18.3500	18.3500	18.3500	+7.814%	2	468	-41.689%
2025-09-24	16.0400	17.0200	16.0400	17.0200	+24.234%	11	468	-37.133%
2025-09-16	13.7000	13.7000	13.7000	13.7000	-9.868%	1	468	-21.898%
2025-09-15	15.6300	15.6300	15.2000	15.2000	-0.977%	7	467	-29.605%
2025-09-11	15.3500	15.3500	15.3500	15.3500	+0.987%	50	465	-30.293%
2025-09-10	15.4400	15.4600	15.2000	15.2000	-2.251%	160	465	-29.605%
2025-09-08	15.5500	15.5500	15.5500	15.5500	+1.303%	10	392	-31.190%
2025-09-05	16.2700	16.2700	15.3500	15.3500	-3.762%	8	383	-30.293%
2025-09-04	16.1000	16.1000	15.9100	15.9500	-0.375%	200	383	-32.915%
2025-09-03	15.9900	16.0100	15.9900	16.0100	-1.173%	140	432	-33.167%
2025-08-29	16.2000	16.2000	16.2000	16.2000	-1.159%	2	300	-33.951%
2025-08-28	16.3900	16.3900	16.3900	16.3900	+4.395%	2	300	-34.716%
2025-08-26	15.9000	15.9000	15.7000	15.7000	-5.706%	4	294	-31.847%
2025-08-22	16.6500	16.6500	16.6500	16.6500	+9.539%	1	294	-35.736%
2025-08-18	15.0000	15.2000	15.0000	15.2000	-15.556%	3	294	-29.605%
2025-08-15	17.6500	18.0000	17.3100	18.0000	+11.455%	21	294	-40.556%
2025-08-13	16.1500	16.1500	16.1500	16.1500	-4.154%	1	288	-33.746%
2025-08-06	16.8500	16.8500	16.8500	16.8500	+2.121%	1	288	-36.499%
2025-07-28	16.5000	16.5000	16.5000	16.5000	-5.714%	1	288	-35.152%
2025-07-25	17.8000	17.8000	17.5000	17.5000	+2.941%	50	287	-38.857%
2025-07-23	17.5800	17.5800	17.0000	17.0000	-14.055%	13	250	-37.059%
2025-07-21	19.6000	19.7800	19.6000	19.7800	-12.089%	4	237	-45.905%
2025-07-14	22.5000	22.5000	22.5000	22.5000	+18.421%	1	235	-52.444%
2025-07-09	19.0000	19.0000	19.0000	19.0000	-9.091%	15	236	-43.684%
2025-07-08	20.9000	20.9000	20.9000	20.9000	-5.000%	2	236	-48.804%
2025-07-01	22.0000	22.0000	22.0000	22.0000	-11.469%	10	236	-51.364%
2025-06-24	24.8500	24.8500	24.8500	24.8500	+0.811%	1	236	-56.942%
2025-06-23	24.7000	24.7000	24.6500	24.6500	-0.805%	3	236	-56.592%
2025-06-20	24.8500	24.8500	24.8500	24.8500	+4.632%	4	236	-56.942%
2025-06-17	23.7500	23.7500	23.7500	23.7500	+12.559%	1	234	-54.947%
2025-06-09	21.1000	21.1000	21.1000	21.1000	+2.927%	15	235	-49.289%
2025-06-05	20.5000	20.5000	20.5000	20.5000	-5.660%	1	235	-47.805%
2025-05-27	21.6600	21.7300	21.6600	21.7300	+2.067%	2	235	-50.759%
2025-05-23	21.0200	21.2900	21.0000	21.2900	-0.653%	30	236	-49.742%
2025-05-22	21.4900	21.4900	21.3200	21.4300	+0.563%	3	236	-50.070%
2025-05-21	21.5300	21.5300	21.1400	21.3100	-0.514%	5	237	-49.789%
2025-05-20	21.6500	21.6500	21.4200	21.4200	-0.372%	2	238	-50.047%
2025-05-15	21.6700	21.8000	21.5000	21.5000	+0.047%	5	239	-50.233%
2025-05-14	21.3800	21.4900	21.3800	21.4900	+0.093%	2	239	-50.209%
2025-05-13	21.4200	21.4700	21.4200	21.4700	+9.485%	2	239	-50.163%
2025-05-09	19.6100	19.6100	19.6100	19.6100	+0.667%	2	240	-45.436%
2025-05-08	19.6300	19.7400	19.4800	19.4800	+0.051%	5	240	-45.072%
2025-05-07	19.3500	19.4700	19.3500	19.4700	+16.378%	2	240	-45.044%
2025-05-01	16.6200	16.7300	16.6200	16.7300	+2.954%	2	240	-36.043%
2025-04-25	16.2500	16.2500	16.2500	16.2500	+16.487%	12	240	-34.154%
2025-04-04	13.9500	13.9500	13.9500	13.9500	-24.061%	14	240	-23.297%
2025-03-28	18.3700	18.3700	18.3700	18.3700	-6.751%	2	233	-41.753%
2025-03-25	19.7000	19.7000	19.7000	19.7000	-1.746%	1	233	-45.685%
2025-03-20	20.0500	20.0500	20.0500	20.0500	+37.329%	1	232	-46.633%
2025-03-10	14.6000	14.6000	14.6000	14.6000	+13.178%	15	233	-26.712%
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	-34.954%
2025-03-03	14.7500	14.7500	14.7500	14.7500	+7.273%	2	217	-27.458%
2025-02-28	13.7500	13.7500	13.7500	13.7500	-12.698%	2	217	-22.182%
2025-02-26	15.7500	15.7500	15.7500	15.7500	-0.943%	7	217	-32.063%
2025-02-24	15.9000	15.9000	15.9000	15.9000	-11.667%	1	217	-32.704%
2025-02-21	18.0500	18.0500	18.0000	18.0000	-12.409%	8	217	-40.556%
2025-02-19	20.5500	20.5500	20.5500	20.5500	+14.167%	5	214	-47.932%
2025-02-10	18.0000	18.0000	18.0000	18.0000	0.000%	2	214	-40.556%
2025-02-03	18.0000	18.0000	18.0000	18.0000	+20.000%	5	214	-40.556%
2025-01-27	15.0000	15.0000	15.0000	15.0000	-22.441%	3	214	-28.667%
2025-01-24	19.3400	19.3400	19.3400	19.3400	-4.257%	2	214	-44.674%
2025-01-22	20.4000	20.4000	19.8500	20.2000	+19.244%	17	215	-47.030%
2025-01-14	16.9400	16.9400	16.9400	16.9400	+6.207%	5	199	-36.836%
2025-01-13	15.9500	15.9500	15.9500	15.9500	-2.147%	21	199	-32.915%
2025-01-10	16.3000	16.3000	16.3000	16.3000	+7.237%	136	199	-34.356%
2025-01-08	15.2000	15.2000	15.2000	15.2000	+1.672%	3	199	-29.605%
2025-01-06	14.9500	14.9500	14.9500	14.9500	+6.028%	1	199	-28.428%
2025-01-03	14.6500	14.6500	14.1000	14.1000	-3.623%	118	199	-24.113%
2025-01-02	13.6500	14.6300	13.6500	14.6300	+12.279%	116	245	-26.863%
2024-12-31	13.0300	13.0300	13.0300	13.0300	-6.259%	50	306	-17.882%
2024-12-30	13.2700	13.9000	12.7500	13.9000	+11.647%	13	306	-23.022%
2024-12-26	12.4500	12.4500	12.4500	12.4500	+10.177%	1	295	-14.056%
2024-12-23	11.3200	11.3200	11.3000	11.3000	+2.262%	36	295	-5.310%
2024-12-20	11.0500	11.0500	11.0500	11.0500	-15.970%	2	259	-3.167%
2024-12-16	13.0000	13.1500	13.0000	13.1500	+1.938%	89	192	-18.631%
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	-20.149%
2024-12-11	13.1500	13.1500	13.1500	13.1500	+17.937%	1	197	-18.631%
2024-12-10	11.1000	11.1500	11.1000	11.1500	-2.875%	77	197	-4.036%
2024-12-09	11.6000	11.6500	11.4800	11.4800	+0.879%	72	174	-6.794%
2024-12-06	11.3800	11.3800	11.3800	11.3800	-5.950%	4	123	-5.975%
2024-12-04	12.0000	12.1000	12.0000	12.1000	+3.242%	3	123	-11.570%
2024-12-02	11.7200	11.7200	11.7200	11.7200	-11.946%	10	123	-8.703%
2024-11-29	13.3100	13.3100	13.3100	13.3100	-8.017%	10	133	-19.609%
2024-11-25	14.4700	14.4700	14.4700	14.4700	-4.803%	1	135	-26.054%
2024-11-21	15.2000	15.2000	15.2000	15.2000	+38.560%	1	134	-29.605%
2024-11-18	10.9700	10.9700	10.9700	10.9700	-4.857%	1	134	-2.461%
2024-11-13	11.5300	11.5300	11.5300	11.5300	-2.288%	10	134	-7.199%
2024-11-12	11.8500	11.8500	11.8000	11.8000	+19.919%	2	126	-9.322%
2024-11-08	9.8400	9.8400	9.8400	9.8400	+4.127%	2	125	+8.740%
2024-11-06	9.4500	9.4500	9.4500	9.4500	+28.571%	5	125	+13.228%
2024-10-28	7.3500	7.3500	7.3500	7.3500	+5.755%	2	125	+45.578%
2024-10-22	6.9500	6.9500	6.9500	6.9500	0.000%	3	123	+53.957%
2024-10-14	6.9000	6.9500	6.9000	6.9500	-6.961%	100	126	+53.957%
2024-10-11	7.4700	7.4700	7.4700	7.4700	+2.469%	200	126	+43.240%
2024-10-07	7.2900	7.2900	7.2900	7.2900	+6.891%	8	26	+46.776%
2024-10-02	6.8200	6.8200	6.8200	6.8200	-2.571%	3	18	+56.891%
2024-10-01	7.0000	7.0000	7.0000	7.0000	0.000%	15	15	+52.857%