Dark

EQT20270115C47
EQT Jan 15 2027 47.00 Call (EQT270115C00047000)
option OPRA

EOD

Sep 29, 2026

4.70-10.816%(-0.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.7000	4.7000	4.7000	4.7000	-10.816%	2	993	0.000%
2026-09-21	5.0600	5.2700	5.0600	5.2700	-8.348%	14	993	-10.816%
2026-09-18	5.7500	5.7500	5.7500	5.7500	-14.179%	3	995	-18.261%
2026-09-16	6.4400	6.7000	6.4400	6.7000	-26.211%	12	995	-29.851%
2026-09-11	9.0800	9.0800	9.0800	9.0800	-13.441%	4	995	-48.238%
2026-08-26	10.4900	10.4900	10.4900	10.4900	+14.645%	1	995	-55.195%
2026-08-25	8.1000	9.2000	8.0400	9.1500	+16.561%	8	995	-48.634%
2026-08-17	7.8500	7.8500	7.8500	7.8500	-2.484%	1	995	-40.127%
2026-08-10	8.0500	8.0500	8.0500	8.0500	-6.395%	1	995	-41.615%
2026-08-03	8.6000	8.6000	8.6000	8.6000	-3.371%	1	996	-45.349%
2026-07-22	8.9000	8.9000	8.9000	8.9000	+43.548%	1	997	-47.191%
2026-07-21	6.2000	6.2000	6.2000	6.2000	+1.639%	1	998	-24.194%
2026-07-14	6.1000	6.1000	6.1000	6.1000	-24.691%	1	997	-22.951%
2026-07-06	8.1000	8.1000	8.1000	8.1000	-3.571%	1	997	-41.975%
2026-06-29	8.4000	8.4000	8.4000	8.4000	+2.439%	10	998	-44.048%
2026-06-15	8.2000	8.2000	8.2000	8.2000	-4.094%	25	1,008	-42.683%
2026-06-12	8.5500	8.5500	8.5500	8.5500	-11.399%	25	1,008	-45.029%
2026-06-08	9.6500	9.6500	9.6500	9.6500	-12.273%	2	1,008	-51.295%
2026-06-01	11.0000	11.0000	11.0000	11.0000	-18.519%	2	1,009	-57.273%
2026-05-22	13.5000	13.5000	13.5000	13.5000	-6.897%	1	1,009	-65.185%
2026-05-20	14.5000	14.5000	14.5000	14.5000	+16.466%	10	1,009	-67.586%
2026-05-12	12.4500	12.4500	12.4500	12.4500	-11.702%	1	999	-62.249%
2026-05-06	14.1000	14.1000	14.1000	14.1000	-4.730%	2	999	-66.667%
2026-05-01	14.8000	14.8000	14.8000	14.8000	-8.075%	1	998	-68.243%
2026-04-29	16.1000	16.1000	16.1000	16.1000	+4.207%	1	998	-70.807%
2026-04-28	15.8000	15.8000	15.4500	15.4500	-4.806%	6	998	-69.579%
2026-04-27	16.2300	16.2300	16.2300	16.2300	+11.241%	7	993	-71.041%
2026-04-24	14.5900	14.5900	14.5900	14.5900	+2.028%	7	998	-67.786%
2026-04-23	14.3000	14.3000	14.3000	14.3000	-4.348%	2	998	-67.133%
2026-04-22	14.9500	14.9500	14.9500	14.9500	+11.152%	5	999	-68.562%
2026-04-14	13.4500	13.4500	13.4500	13.4500	-38.919%	2	999	-65.056%
2026-03-30	22.0200	22.0200	22.0200	22.0200	-7.673%	1	1,001	-78.656%
2026-03-25	23.2700	23.8500	23.2700	23.8500	+8.409%	3	1,001	-80.294%
2026-03-24	22.5000	22.5000	22.0000	22.0000	-2.698%	4	1,001	-78.636%
2026-03-23	22.6100	22.6100	22.6100	22.6100	+10.454%	1	1,003	-79.213%
2026-03-12	20.4700	20.4700	20.4700	20.4700	+10.649%	1	1,003	-77.040%
2026-03-10	18.2000	18.5000	18.2000	18.5000	+0.543%	38	1,004	-74.595%
2026-03-09	18.4000	18.4000	18.4000	18.4000	+1.099%	8	1,009	-74.457%
2026-03-02	18.2000	18.2000	18.2000	18.2000	+12.346%	4	1,009	-74.176%
2026-02-25	16.2000	16.2000	16.2000	16.2000	+8.000%	8	1,009	-70.988%
2026-02-17	15.0000	15.0000	15.0000	15.0000	+11.111%	1	1,009	-68.667%
2026-01-28	13.5000	13.5000	13.5000	13.5000	+32.353%	1	1,009	-65.185%
2026-01-20	11.0000	11.0000	10.2000	10.2000	+4.082%	26	1,008	-53.922%
2026-01-16	9.8000	9.8000	9.8000	9.8000	-1.010%	1	998	-52.041%
2026-01-12	9.9000	9.9000	9.9000	9.9000	-1.000%	2	998	-52.525%
2026-01-09	10.0000	10.0000	10.0000	10.0000	-5.660%	22	998	-53.000%
2026-01-08	10.6000	10.6000	10.6000	10.6000	-7.826%	1	1,019	-55.660%
2026-01-02	11.5000	11.5000	11.5000	11.5000	-2.954%	4	1,019	-59.130%
2025-12-31	11.8500	11.8500	11.8500	11.8500	-8.494%	5	1,016	-60.338%
2025-12-15	12.9500	12.9500	12.9500	12.9500	-9.123%	10	1,016	-63.707%
2025-12-12	14.2500	14.2500	14.2500	14.2500	-10.095%	10	1,016	-67.018%
2025-12-10	15.8500	15.8500	15.8500	15.8500	-6.765%	4	1,026	-70.347%
2025-12-08	17.0000	17.0000	17.0000	17.0000	-9.574%	5	1,030	-72.353%
2025-12-05	18.4000	18.8000	18.4000	18.8000	+5.028%	6	1,025	-75.000%
2025-12-04	18.8500	18.9000	17.9000	17.9000	+0.845%	96	1,024	-73.743%
2025-12-03	17.7400	17.7500	17.7400	17.7500	+0.567%	9	1,012	-73.521%
2025-12-02	17.4400	17.6500	17.4400	17.6500	+16.502%	198	1,013	-73.371%
2025-11-24	15.1500	15.1500	15.1500	15.1500	-17.213%	1	818	-68.977%
2025-11-20	17.4000	18.3000	17.4000	18.3000	+3.977%	5	819	-74.317%
2025-11-17	17.6000	17.6000	17.6000	17.6000	-7.368%	200	818	-73.295%
2025-11-12	19.0000	19.0000	19.0000	19.0000	+2.536%	1	704	-75.263%
2025-11-11	17.5000	18.5300	17.5000	18.5300	+7.984%	103	705	-74.636%
2025-11-10	17.1600	17.1600	17.1600	17.1600	+9.091%	4	808	-72.611%
2025-11-05	15.4500	15.7300	15.4500	15.7300	+8.483%	8	812	-70.121%
2025-11-03	13.2000	14.5000	13.2000	14.5000	+6.149%	6	822	-67.586%
2025-10-31	13.6000	13.6600	13.6000	13.6600	+5.077%	88	822	-65.593%
2025-10-24	13.0000	13.0000	13.0000	13.0000	-8.451%	1	801	-63.846%
2025-10-17	14.2000	14.2000	14.2000	14.2000	-3.204%	1	801	-66.901%
2025-10-15	14.6700	14.6700	14.6700	14.6700	-6.262%	1	801	-67.962%
2025-10-08	15.6600	15.6600	15.6500	15.6500	+6.463%	10	802	-69.968%
2025-10-06	14.7000	14.7000	14.7000	14.7000	-6.070%	1	792	-68.027%
2025-10-01	15.6500	15.6500	15.6500	15.6500	+23.813%	1	793	-69.968%
2025-09-24	12.6400	12.6400	12.6400	12.6400	+29.641%	1	792	-62.816%
2025-09-22	9.7500	9.7500	9.7500	9.7500	-2.695%	1	791	-51.795%
2025-09-18	10.0500	10.0600	10.0200	10.0200	-10.135%	22	791	-53.094%
2025-09-12	11.1500	11.1500	11.1500	11.1500	+1.826%	1	791	-57.848%
2025-09-08	10.9000	10.9500	10.9000	10.9500	-6.170%	6	791	-57.078%
2025-09-05	11.6700	11.6700	11.6700	11.6700	-2.912%	1	785	-59.726%
2025-08-21	12.2500	12.2500	12.0200	12.0200	+10.174%	13	784	-60.899%
2025-08-19	10.9200	10.9200	10.9100	10.9100	-0.818%	2	772	-56.920%
2025-08-18	12.3000	12.3000	11.0000	11.0000	-15.385%	10	772	-57.273%
2025-08-15	13.0000	13.0000	13.0000	13.0000	+8.333%	4	771	-63.846%
2025-08-13	12.0000	12.0000	12.0000	12.0000	-17.808%	3	771	-60.833%
2025-07-31	14.4000	14.6000	14.4000	14.6000	+7.749%	74	771	-67.808%
2025-07-30	13.2000	13.6500	13.2000	13.5500	+2.264%	128	753	-65.314%
2025-07-25	13.2500	13.2500	13.2500	13.2500	+4.413%	2	631	-64.528%
2025-07-23	12.6900	12.6900	12.6900	12.6900	-14.660%	1	631	-62.963%
2025-07-22	14.8700	14.8700	14.8700	14.8700	+9.338%	1	630	-68.393%
2025-07-21	14.7000	14.7000	13.6000	13.6000	-11.111%	3	630	-65.441%
2025-07-11	15.3000	15.3000	15.3000	15.3000	-2.548%	1	633	-69.281%
2025-07-09	15.2600	15.7000	15.2600	15.7000	-23.749%	4	633	-70.064%
2025-06-23	20.5900	20.5900	20.5900	20.5900	+20.409%	2	634	-77.173%
2025-06-03	17.0900	17.1000	17.0900	17.1000	+7.547%	3	634	-72.515%
2025-05-30	15.9000	15.9000	15.9000	15.9000	-5.917%	4	634	-70.440%
2025-05-21	16.9000	16.9000	16.9000	16.9000	+41.779%	2	634	-72.189%
2025-04-30	11.9200	11.9200	11.9200	11.9200	-8.308%	1	635	-60.570%
2025-04-28	13.0000	13.0000	13.0000	13.0000	+4.923%	1	635	-63.846%
2025-04-25	12.3900	12.3900	12.3900	12.3900	+1.391%	4	636	-62.066%
2025-04-23	12.2200	12.2200	12.2200	12.2200	+2.174%	1	636	-61.538%
2025-04-22	11.9600	11.9600	11.9600	11.9600	-11.407%	1	637	-60.702%
2025-04-17	13.5000	13.5000	13.5000	13.5000	+1.810%	1	638	-65.185%
2025-04-15	13.2600	13.2600	13.2600	13.2600	+16.828%	1	638	-64.555%
2025-04-08	11.3500	11.3500	11.3500	11.3500	-19.618%	1	638	-58.590%
2025-04-03	14.1200	14.1200	14.1200	14.1200	-3.946%	1	639	-66.714%
2025-03-31	14.7400	14.7400	14.7000	14.7000	-6.962%	2	640	-68.027%
2025-03-24	15.4000	15.8000	15.4000	15.8000	+7.850%	6	640	-70.253%
2025-03-21	14.7000	14.7000	14.6500	14.6500	+1.736%	36	637	-67.918%
2025-03-18	14.0000	14.4000	14.0000	14.4000	+5.572%	3	643	-67.361%
2025-03-17	13.6400	13.6400	13.6400	13.6400	+14.622%	1	646	-65.543%
2025-03-13	11.9000	11.9000	11.9000	11.9000	+7.111%	1	645	-60.504%
2025-03-10	10.9300	11.1100	10.8800	11.1100	-6.951%	7	645	-57.696%
2025-03-04	11.9400	11.9400	11.9400	11.9400	+3.466%	2	646	-60.637%
2025-03-03	11.5400	11.5400	11.5400	11.5400	+10.642%	3	646	-59.272%
2025-02-28	10.3500	10.4300	10.3500	10.4300	-18.579%	4	646	-54.938%
2025-02-21	12.8100	12.8100	12.8100	12.8100	-8.500%	4	647	-63.310%
2025-02-20	14.0000	14.0000	14.0000	14.0000	-8.497%	1	649	-66.429%
2025-02-11	15.3000	15.3000	15.3000	15.3000	+2.000%	1	649	-69.281%
2025-02-10	15.0000	15.0000	15.0000	15.0000	+13.636%	1	650	-68.667%
2025-02-07	13.2000	13.2000	13.2000	13.2000	-2.511%	2	649	-64.394%
2025-02-04	13.7500	13.7500	13.5400	13.5400	+5.370%	22	649	-65.288%
2025-01-29	12.8500	12.8500	12.8500	12.8500	+5.328%	1	647	-63.424%
2025-01-28	11.8000	12.2000	11.5800	12.2000	+9.910%	5	647	-61.475%
2025-01-27	11.4000	11.4000	11.1000	11.1000	-26.000%	6	644	-57.658%
2025-01-23	15.1000	15.1400	15.0000	15.0000	-3.038%	11	641	-68.667%
2025-01-16	15.4700	15.4700	15.4700	15.4700	+24.758%	3	636	-69.619%
2025-01-15	14.3700	14.3700	12.4000	12.4000	-6.415%	2	639	-62.097%
2025-01-14	13.4500	13.4500	13.2400	13.2500	+9.504%	23	640	-64.528%
2025-01-10	12.6000	12.7500	12.1000	12.1000	+0.833%	20	661	-61.157%
2025-01-08	12.0000	12.0000	12.0000	12.0000	+2.564%	1	663	-60.833%
2025-01-07	11.2500	11.7000	9.8000	11.7000	+2.183%	1,006	663	-59.829%
2025-01-06	11.8500	11.8500	11.4500	11.4500	+5.530%	6	1,068	-58.952%
2025-01-03	11.3000	11.3000	10.6700	10.8500	+1.402%	2,052	1,069	-56.682%
2025-01-02	10.1700	10.7500	10.1700	10.7000	+4.902%	23	58	-56.075%
2024-12-31	10.2000	10.2000	10.2000	10.2000	+4.938%	1	41	-53.922%
2024-12-30	9.7200	9.7200	9.7200	9.7200	+18.826%	2	41	-51.646%
2024-12-19	8.1800	8.1800	8.1800	8.1800	-12.700%	2	39	-42.543%
2024-12-16	9.3700	9.3700	9.3700	9.3700	-7.228%	1	39	-49.840%
2024-12-13	10.1000	10.1000	9.7500	10.1000	-0.493%	10	39	-53.465%
2024-12-12	9.8000	10.2000	9.8000	10.1500	+10.326%	9	36	-53.695%
2024-12-03	9.2000	9.2000	9.2000	9.2000	-12.548%	1	32	-48.913%
2024-11-25	10.6000	10.6000	10.5200	10.5200	-8.122%	2	32	-55.323%
2024-11-21	11.4500	11.4500	11.4500	11.4500	+5.239%	1	31	-58.952%
2024-11-20	11.4000	11.4000	10.8800	10.8800	+35.492%	4	31	-56.801%
2024-11-14	8.0300	8.0300	8.0300	8.0300	+69.053%	18	28	-41.469%
2024-10-31	4.7500	4.7500	4.7500	4.7500	+34.561%	3	10	-1.053%
2024-09-17	3.5300	3.5300	3.5300	3.5300	0.000%	10	10	+33.144%