Dark

EQT20270115C45
EQT Jan 15 2027 45.00 Call (EQT270115C00045000)
option OPRA

EOD

Jun 29, 2026

9.70-3.000%(-0.30)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.0000	10.0000	9.6000	9.7000	-3.000%	15	261	0.000%
2026-06-26	9.9700	10.0000	9.9700	10.0000	+14.679%	38	262	-3.000%
2026-06-18	8.7200	8.7200	8.7200	8.7200	-7.725%	2	223	+11.239%
2026-06-16	9.4500	9.4500	9.4500	9.4500	-8.696%	3	223	+2.646%
2026-06-12	9.3700	10.3500	9.3700	10.3500	-20.690%	30	220	-6.280%
2026-06-04	13.0500	13.0500	13.0500	13.0500	+4.735%	2	208	-25.670%
2026-06-03	12.4600	12.4600	12.4600	12.4600	-3.336%	1	208	-22.151%
2026-06-01	12.7000	12.8900	12.7000	12.8900	-9.860%	14	208	-24.748%
2026-05-26	14.7900	14.7900	14.3000	14.3000	-7.143%	5	206	-32.168%
2026-05-21	15.4000	15.4000	15.4000	15.4000	+1.650%	50	206	-37.013%
2026-05-06	16.0000	16.0000	15.1500	15.1500	-12.931%	3	158	-35.974%
2026-04-28	17.4000	17.4000	17.4000	17.4000	+12.258%	3	158	-44.253%
2026-04-20	15.5000	15.5000	15.5000	15.5000	-4.908%	2	159	-37.419%
2026-04-13	16.3000	16.3000	16.3000	16.3000	-13.757%	11	159	-40.491%
2026-04-07	18.5000	18.9000	18.5000	18.9000	-25.444%	2	160	-48.677%
2026-03-27	25.3500	25.3500	25.3500	25.3500	+2.012%	2	161	-61.736%
2026-03-26	24.8500	24.8500	24.8500	24.8500	+20.631%	1	161	-60.966%
2026-03-09	20.6000	20.6000	20.6000	20.6000	+3.000%	1	162	-52.913%
2026-03-05	19.9000	20.0000	19.9000	20.0000	+6.101%	6	162	-51.500%
2026-03-04	18.8000	18.8500	18.8000	18.8500	-6.452%	11	168	-48.541%
2026-03-03	20.1500	20.1500	20.1500	20.1500	-1.467%	1	168	-51.861%
2026-03-02	20.4500	20.4500	20.4500	20.4500	+16.193%	1	169	-52.567%
2026-02-25	17.6000	17.6000	17.6000	17.6000	-9.278%	1	168	-44.886%
2026-02-19	19.4000	19.4000	19.4000	19.4000	+10.227%	1	168	-50.000%
2026-02-18	17.0500	18.0400	17.0500	17.6000	+28.000%	14	167	-44.886%
2026-02-11	15.0000	15.0000	13.7500	13.7500	-4.315%	3	167	-29.455%
2026-02-03	14.3700	14.3700	14.3700	14.3700	-9.906%	1	166	-32.498%
2026-01-29	15.9500	15.9500	15.9500	15.9500	+5.629%	1	166	-39.185%
2026-01-23	15.1000	15.1000	15.1000	15.1000	+6.789%	1	165	-35.762%
2026-01-21	14.1400	14.1400	14.1400	14.1400	+36.618%	2	165	-31.400%
2026-01-16	10.3500	10.3500	10.3500	10.3500	-2.358%	1	163	-6.280%
2026-01-15	10.6000	10.6000	10.6000	10.6000	-5.778%	1	163	-8.491%
2026-01-13	11.2500	11.2500	11.2500	11.2500	+3.687%	1	162	-13.778%
2026-01-09	12.0000	12.0000	10.8500	10.8500	-20.221%	3	163	-10.599%
2026-01-08	13.6000	13.6000	13.6000	13.6000	+3.817%	1	166	-28.676%
2026-01-07	13.5000	13.5000	13.1000	13.1000	-2.963%	4	165	-25.954%
2026-01-02	13.2000	13.5000	13.2000	13.5000	-3.983%	4	168	-28.148%
2025-12-30	14.0700	14.0700	14.0600	14.0600	+1.443%	40	165	-31.010%
2025-12-19	13.8600	13.8600	13.8600	13.8600	+4.211%	1	191	-30.014%
2025-12-16	12.7000	13.3000	12.7000	13.3000	-7.958%	3	191	-27.068%
2025-12-15	14.4500	14.4500	14.4500	14.4500	-24.740%	1	194	-32.872%
2025-12-04	19.2000	19.2000	19.2000	19.2000	+3.784%	1	194	-49.479%
2025-12-02	18.5000	18.5000	18.5000	18.5000	-5.612%	1	193	-47.568%
2025-12-01	19.8000	20.7500	19.2300	19.6000	+24.444%	12	192	-50.510%
2025-11-24	16.4800	16.4800	15.7500	15.7500	-11.765%	14	192	-38.413%
2025-11-06	17.5000	17.8500	17.5000	17.8500	+3.779%	15	194	-45.658%
2025-11-05	17.2000	17.2000	17.2000	17.2000	+10.611%	1	189	-43.605%
2025-11-04	15.5500	15.5500	15.5500	15.5500	+7.241%	1	189	-37.621%
2025-10-31	14.8000	14.8000	14.5000	14.5000	+11.538%	2	188	-33.103%
2025-10-29	13.0000	13.0000	13.0000	13.0000	-9.408%	20	187	-25.385%
2025-10-24	14.3500	14.3500	14.3500	14.3500	+2.500%	5	187	-32.404%
2025-10-23	14.0000	14.0000	14.0000	14.0000	-16.766%	1	182	-30.714%
2025-10-21	16.4500	16.8200	16.4500	16.8200	+7.476%	5	182	-42.331%
2025-10-09	15.6500	15.6500	15.6500	15.6500	-4.105%	3	183	-38.019%
2025-10-08	17.2000	17.2000	16.3200	16.3200	-4.561%	5	183	-40.564%
2025-10-01	16.8000	17.2000	16.8000	17.1000	+44.304%	4	179	-43.275%
2025-09-23	11.8500	11.8500	11.8500	11.8500	+12.857%	2	182	-18.143%
2025-09-22	10.5000	10.5000	10.5000	10.5000	+0.478%	2	184	-7.619%
2025-09-19	10.4500	10.4500	10.4500	10.4500	-4.827%	3	186	-7.177%
2025-09-16	10.9800	10.9800	10.9800	10.9800	-13.950%	1	184	-11.658%
2025-09-12	12.5700	12.8400	12.5000	12.7600	+5.455%	60	183	-23.981%
2025-09-11	12.5500	12.5500	12.1000	12.1000	-7.280%	61	243	-19.835%
2025-09-03	13.0500	13.0500	13.0500	13.0500	+10.127%	1	185	-25.670%
2025-08-18	11.8500	11.8500	11.8500	11.8500	-21.782%	1	184	-18.143%
2025-07-30	15.1500	15.1500	15.1500	15.1500	-1.942%	1	185	-35.974%
2025-07-24	14.6500	15.4500	14.5300	15.4500	+9.574%	4	184	-37.217%
2025-07-23	14.1000	14.1000	14.1000	14.1000	-11.041%	2	184	-31.206%
2025-07-21	17.1000	17.1000	15.8500	15.8500	-20.352%	3	184	-38.801%
2025-07-17	19.9000	19.9000	19.9000	19.9000	-4.096%	1	181	-51.256%
2025-07-16	20.7500	20.7500	20.7500	20.7500	+10.021%	1	180	-53.253%
2025-07-14	18.8600	18.8600	18.8600	18.8600	+8.142%	1	181	-48.568%
2025-07-07	17.4400	17.4400	17.4400	17.4400	+0.926%	5	181	-44.381%
2025-07-02	17.2800	17.2800	17.2800	17.2800	-11.385%	1	186	-43.866%
2025-06-26	19.5000	19.5000	19.5000	19.5000	-9.471%	1	186	-50.256%
2025-06-20	21.5400	21.5400	21.5400	21.5400	+10.179%	20	185	-54.968%
2025-06-16	19.9300	19.9300	19.5500	19.5500	+11.016%	3	175	-50.384%
2025-06-02	17.6100	17.6100	17.6100	17.6100	+34.530%	2	175	-44.918%
2025-04-23	13.0900	13.0900	13.0900	13.0900	-8.780%	6	177	-25.898%
2025-04-09	14.3500	14.3500	14.3500	14.3500	+26.991%	1	177	-32.404%
2025-04-04	11.0000	11.5000	11.0000	11.3000	-34.226%	20	178	-14.159%
2025-04-02	17.1800	17.1800	17.1800	17.1800	+3.369%	4	175	-43.539%
2025-03-25	16.6200	16.6200	16.6200	16.6200	-0.180%	25	175	-41.637%
2025-03-20	16.6500	16.6500	16.6500	16.6500	+30.078%	1	180	-41.742%
2025-03-14	12.8000	12.8000	12.8000	12.8000	+8.475%	4	180	-24.219%
2025-03-07	10.3300	11.8000	10.3300	11.8000	+0.855%	16	180	-17.797%
2025-02-28	11.7000	11.7000	11.7000	11.7000	+2.094%	14	174	-17.094%
2025-02-27	12.3000	12.3000	11.4600	11.4600	-10.469%	8	174	-15.358%
2025-02-26	12.8000	12.8000	12.8000	12.8000	+4.490%	7	174	-24.219%
2025-02-25	12.2500	12.2500	12.2500	12.2500	-12.500%	20	194	-20.816%
2025-02-21	14.0000	14.0000	14.0000	14.0000	-2.166%	2	194	-30.714%
2025-02-06	14.3100	14.3100	14.3100	14.3100	-3.960%	34	193	-32.215%
2025-02-04	14.8000	14.9000	14.8000	14.9000	+21.633%	59	193	-34.899%
2025-01-27	12.2500	12.2500	12.2500	12.2500	-23.724%	2	134	-20.816%
2025-01-23	16.0600	16.0600	16.0600	16.0600	+17.570%	1	136	-39.601%
2025-01-13	13.6600	13.6600	13.6600	13.6600	+10.250%	2	137	-28.990%
2025-01-07	13.0000	13.0000	12.3900	12.3900	+7.087%	6	135	-21.711%
2025-01-03	11.5700	11.5700	11.5700	11.5700	-0.942%	40	129	-16.162%
2025-01-02	11.6500	11.7200	11.6500	11.6800	+19.918%	43	129	-16.952%
2024-12-27	9.3000	9.7400	9.3000	9.7400	+10.056%	60	86	-0.411%
2024-12-18	8.8500	8.8500	8.8500	8.8500	-9.969%	20	86	+9.605%
2024-12-17	9.8300	9.8300	9.8300	9.8300	-3.627%	1	86	-1.322%
2024-12-16	10.2000	10.2000	10.2000	10.2000	+1.594%	1	87	-4.902%
2024-12-11	10.0400	10.0400	10.0400	10.0400	+9.130%	1	87	-3.386%
2024-12-06	9.2000	9.2000	9.2000	9.2000	-9.360%	2	87	+5.435%
2024-12-03	10.1500	10.1500	10.1500	10.1500	-0.976%	2	86	-4.433%
2024-11-27	10.2500	10.2500	10.2500	10.2500	-8.645%	1	84	-5.366%
2024-11-26	11.2200	11.2200	11.2200	11.2200	+20.645%	20	84	-13.547%
2024-11-19	9.5000	9.5000	9.3000	9.3000	+0.216%	2	64	+4.301%
2024-11-13	9.3300	9.3300	9.2800	9.2800	-1.066%	2	64	+4.526%
2024-11-12	9.5500	9.5500	9.3800	9.3800	+2.402%	4	64	+3.412%
2024-11-11	9.1600	9.1600	9.1600	9.1600	+27.222%	20	66	+5.895%
2024-11-06	7.2000	7.2000	7.2000	7.2000	+48.454%	1	63	+34.722%
2024-11-04	4.8500	4.8500	4.8500	4.8500	+1.042%	1	63	+100.000%
2024-11-01	4.9300	4.9300	4.8000	4.8000	-11.602%	100	62	+102.083%
2024-10-29	5.4300	5.4300	5.4300	5.4300	-4.064%	1	13	+78.637%
2024-10-28	5.6600	5.6600	5.6600	5.6600	-3.248%	1	12	+71.378%
2024-10-24	5.8500	5.8500	5.8500	5.8500	+14.481%	1	11	+65.812%
2024-10-22	5.1100	5.1100	5.1100	5.1100	-5.019%	1	10	+89.824%
2024-10-15	5.4100	5.4100	5.3800	5.3800	-4.270%	2	9	+80.297%
2024-10-14	5.6200	5.6200	5.6200	5.6200	-6.177%	1	7	+72.598%
2024-10-03	5.6600	5.9900	5.6600	5.9900	+14.095%	20	6	+61.937%
2024-09-30	5.2500	5.2500	5.2500	5.2500	+2.941%	5	6	+84.762%
2024-09-23	5.1000	5.1000	5.1000	5.1000	+15.909%	5	6	+90.196%
2024-09-19	4.2000	4.4000	4.2000	4.4000	0.000%	6	6	+120.455%