Dark

EQT20270115C75
EQT Jan 15 2027 75.00 Call (EQT270115C00075000)
option OPRA

EOD

Aug 10, 2026

0.4300+59.259%(+0.1600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.4300	0.4300	0.4300	0.4300	+59.259%	4	6,424	0.000%
2026-08-06	0.2700	0.2700	0.2700	0.2700	-32.500%	10	6,420	+59.259%
2026-07-28	0.4000	0.4000	0.4000	0.4000	+17.647%	1	6,420	+7.500%
2026-07-21	0.3800	0.3800	0.3400	0.3400	+21.429%	4	6,421	+26.471%
2026-07-16	0.3200	0.3300	0.2800	0.2800	-26.316%	102	6,417	+53.571%
2026-07-09	0.4000	0.4000	0.3800	0.3800	-22.449%	102	6,317	+13.158%
2026-07-08	0.5100	0.5100	0.4900	0.4900	-20.968%	3	6,317	-12.245%
2026-07-02	0.6200	0.6200	0.6200	0.6200	-8.824%	6	6,317	-30.645%
2026-07-01	0.6800	0.6800	0.6800	0.6800	-9.333%	1	6,317	-36.765%
2026-06-30	0.7500	0.7500	0.7500	0.7500	+7.143%	1	6,317	-42.667%
2026-06-26	0.7000	0.7100	0.7000	0.7000	+20.690%	62	6,318	-38.571%
2026-06-25	0.5800	0.5800	0.5800	0.5800	-10.769%	3	6,309	-25.862%
2026-06-24	0.6500	0.6500	0.6500	0.6500	+14.035%	2	6,310	-33.846%
2026-06-23	0.6000	0.6000	0.5700	0.5700	-6.557%	35	6,310	-24.561%
2026-06-22	0.5400	0.6100	0.5400	0.6100	+8.929%	112	6,340	-29.508%
2026-06-18	0.5800	0.5800	0.5600	0.5600	-16.418%	2	6,273	-23.214%
2026-06-16	0.6700	0.6700	0.6700	0.6700	-15.190%	1	6,273	-35.821%
2026-06-12	0.7900	0.7900	0.7900	0.7900	-17.708%	2	6,273	-45.570%
2026-06-09	0.9600	0.9600	0.9600	0.9600	-13.514%	2	6,273	-55.208%
2026-06-08	1.1500	1.1500	1.1100	1.1100	-7.500%	6	6,273	-61.261%
2026-06-05	1.3400	1.3400	1.1800	1.2000	-17.808%	35	6,279	-64.167%
2026-06-04	1.3900	1.4600	1.3900	1.4600	+11.450%	14	6,288	-70.548%
2026-06-03	1.3500	1.3900	1.3100	1.3100	+4.800%	10	6,301	-67.176%
2026-06-02	1.3900	1.3900	1.2500	1.2500	-3.846%	25	6,300	-65.600%
2026-06-01	1.6900	1.6900	1.3000	1.3000	-8.451%	12	6,302	-66.923%
2026-05-29	1.4500	1.4500	1.4200	1.4200	-7.792%	2	6,300	-69.718%
2026-05-28	1.5400	1.5400	1.5400	1.5400	-6.098%	1	6,300	-72.078%
2026-05-27	1.7000	1.7000	1.6000	1.6400	-13.684%	10	6,300	-73.780%
2026-05-26	1.9000	1.9000	1.9000	1.9000	-11.628%	2	6,303	-77.368%
2026-05-22	2.2000	2.2000	2.1000	2.1500	-19.173%	13	6,311	-80.000%
2026-05-19	2.5600	2.6600	2.5600	2.6600	+26.667%	4	6,311	-83.835%
2026-05-18	1.7500	2.2000	1.7500	2.1000	+8.247%	25	6,313	-79.524%
2026-05-15	1.9400	1.9400	1.9400	1.9400	-4.433%	7	6,313	-77.835%
2026-05-14	1.8200	2.0300	1.8200	2.0300	+4.103%	13	6,306	-78.818%
2026-05-13	1.8400	1.9500	1.8400	1.9500	+2.632%	11	6,308	-77.949%
2026-05-12	1.9000	1.9000	1.9000	1.9000	-8.654%	1	6,308	-77.368%
2026-05-11	2.0800	2.0800	2.0800	2.0800	+6.667%	6	6,308	-79.327%
2026-05-08	1.9500	1.9500	1.9500	1.9500	+2.632%	1	6,314	-77.949%
2026-05-07	1.9000	1.9000	1.9000	1.9000	-14.027%	3	6,313	-77.368%
2026-05-06	1.8700	2.3000	1.8700	2.2100	-19.048%	24	6,310	-80.543%
2026-05-05	2.8900	2.8900	2.4500	2.7300	-10.492%	7	6,307	-84.249%
2026-05-04	2.9000	3.0500	2.9000	3.0500	+6.272%	2	6,306	-85.902%
2026-05-01	2.8700	2.8700	2.8700	2.8700	-11.692%	4	6,309	-85.017%
2026-04-30	3.2500	3.2500	3.2500	3.2500	+6.908%	3	6,309	-86.769%
2026-04-28	3.0400	3.0400	3.0400	3.0400	+17.375%	1	6,312	-85.855%
2026-04-24	2.5900	2.5900	2.5900	2.5900	-11.905%	25	6,312	-83.398%
2026-04-23	2.9000	2.9400	2.8100	2.9400	+56.383%	24	6,325	-85.374%
2026-04-21	1.8800	1.8800	1.8800	1.8800	-24.800%	2	6,341	-77.128%
2026-04-20	2.5000	2.5000	2.5000	2.5000	+12.108%	5	6,341	-82.800%
2026-04-14	2.4000	2.4000	2.2300	2.2300	-35.362%	212	6,347	-80.717%
2026-04-09	4.0500	4.0500	3.4100	3.4500	-8.000%	43	6,554	-87.536%
2026-04-08	3.4500	3.7500	3.4500	3.7500	-8.981%	17	6,562	-88.533%
2026-04-02	4.6500	4.6500	4.1200	4.1200	-15.574%	4	6,566	-89.563%
2026-04-01	4.8800	4.8800	4.8800	4.8800	-17.428%	10	6,566	-91.189%
2026-03-30	7.2500	7.2500	5.9100	5.9100	-19.592%	23	6,556	-92.724%
2026-03-26	7.2000	7.3500	7.2000	7.3500	+15.748%	6	6,555	-94.150%
2026-03-24	7.0200	7.0200	6.2500	6.3500	-1.550%	95	6,551	-93.228%
2026-03-23	6.9000	6.9000	6.4500	6.4500	-0.769%	11	6,588	-93.333%
2026-03-20	6.7500	7.0800	6.4500	6.5000	-5.248%	1,541	6,591	-93.385%
2026-03-19	6.8500	7.1500	6.8500	6.8600	+8.889%	9	5,084	-93.732%
2026-03-17	6.3500	6.3500	6.3000	6.3000	+5.000%	4	5,083	-93.175%
2026-03-16	6.0500	6.0500	6.0000	6.0000	-1.639%	19	5,086	-92.833%
2026-03-13	6.2000	6.2000	6.1000	6.1000	-1.613%	9	5,103	-92.951%
2026-03-12	5.5000	6.2000	5.3000	6.2000	+24.000%	71	5,109	-93.065%
2026-03-11	5.0000	5.0000	5.0000	5.0000	+13.636%	6	5,124	-91.400%
2026-03-10	4.5000	5.0000	4.4000	4.4000	-8.333%	25	5,124	-90.227%
2026-03-09	4.9000	4.9000	4.8000	4.8000	-4.000%	2	5,133	-91.042%
2026-03-06	5.0500	5.0500	5.0000	5.0000	+2.041%	7	5,132	-91.400%
2026-03-05	4.7500	4.9000	4.7500	4.9000	+11.364%	2	5,132	-91.224%
2026-03-04	4.5500	4.5500	4.3900	4.4000	-10.204%	460	5,133	-90.227%
2026-03-03	4.9000	4.9000	4.9000	4.9000	+5.376%	2	4,779	-91.224%
2026-03-02	5.0000	5.1000	4.6000	4.6500	+1.307%	21	4,779	-90.753%
2026-02-27	4.4000	4.7300	4.4000	4.5900	+15.327%	97	4,781	-90.632%
2026-02-26	3.9800	3.9800	3.9800	3.9800	+4.737%	5	4,805	-89.196%
2026-02-24	3.8200	3.8200	3.8000	3.8000	-17.570%	9	4,800	-88.684%
2026-02-23	4.6100	4.6100	4.6100	4.6100	+0.217%	2	4,800	-90.672%
2026-02-20	4.6000	4.6000	4.6000	4.6000	+19.171%	2	4,799	-90.652%
2026-02-18	3.7000	4.0500	3.7000	3.8600	+12.209%	22	4,799	-88.860%
2026-02-12	3.7200	3.7200	3.4400	3.4400	+9.206%	9	4,797	-87.500%
2026-02-11	3.1500	3.1500	3.1500	3.1500	-24.096%	650	4,792	-86.349%
2026-02-09	4.1500	4.1500	4.1500	4.1500	+20.290%	1	4,142	-89.639%
2026-02-06	3.4500	3.4500	3.4500	3.4500	+16.162%	1	4,142	-87.536%
2026-02-05	2.9700	2.9700	2.9700	2.9700	-8.615%	6	4,142	-85.522%
2026-02-04	3.0000	3.2500	3.0000	3.2500	+1.562%	6	4,142	-86.769%
2026-02-03	3.2000	3.2000	3.2000	3.2000	+3.896%	200	4,142	-86.563%
2026-02-02	3.0800	3.0800	3.0800	3.0800	-23.000%	4	4,298	-86.039%
2026-01-30	4.0000	4.0000	4.0000	4.0000	+14.286%	2	4,298	-89.250%
2026-01-29	3.5000	3.5000	3.5000	3.5000	+1.449%	11	4,300	-87.714%
2026-01-28	2.8400	3.4500	2.8400	3.4500	+9.524%	4	4,300	-87.536%
2026-01-27	3.0000	3.1500	2.8500	3.1500	-8.430%	14	4,298	-86.349%
2026-01-26	3.5000	3.6000	3.4400	3.4400	+4.242%	5	4,291	-87.500%
2026-01-23	3.4000	3.4000	3.3000	3.3000	+17.857%	9	4,291	-86.970%
2026-01-21	2.9200	2.9500	2.8000	2.8000	+33.333%	37	4,285	-84.643%
2026-01-20	2.1000	2.1000	2.1000	2.1000	+5.000%	1	4,282	-79.524%
2026-01-16	2.0000	2.0000	2.0000	2.0000	+12.360%	59	4,251	-78.500%
2026-01-14	1.7800	1.7800	1.7800	1.7800	-11.000%	1	4,251	-75.843%
2026-01-13	2.3900	2.3900	2.0000	2.0000	-3.846%	16	4,250	-78.500%
2026-01-08	2.2500	2.2500	2.0800	2.0800	-9.565%	3	4,258	-79.327%
2026-01-07	2.3000	2.3000	2.3000	2.3000	-0.433%	2	4,257	-81.304%
2026-01-06	2.3100	2.3100	2.2600	2.3100	-5.328%	33	4,255	-81.385%
2026-01-05	2.4400	2.4400	2.4400	2.4400	-9.630%	1	4,254	-82.377%
2026-01-02	2.4000	2.7000	2.4000	2.7000	+1.124%	2,560	4,254	-84.074%
2025-12-16	2.6700	2.6700	2.6700	2.6700	-23.714%	45	1,810	-83.895%
2025-12-11	3.5800	3.5800	3.5000	3.5000	-28.571%	22	1,837	-87.714%
2025-12-09	4.6500	4.9000	4.6500	4.9000	-15.078%	2	1,837	-91.224%
2025-12-05	6.2300	6.2300	5.7000	5.7700	+6.654%	138	1,836	-92.548%
2025-12-03	5.4100	5.4100	5.4100	5.4100	+15.846%	10	1,772	-92.052%
2025-11-24	4.3800	4.7000	4.3800	4.6700	-19.483%	4	1,772	-90.792%
2025-11-13	5.8000	5.8000	5.8000	5.8000	-5.537%	1	1,773	-92.586%
2025-11-12	5.5500	6.1400	5.5500	6.1400	+26.598%	22	1,773	-92.997%
2025-11-06	5.2500	5.2500	4.8500	4.8500	-1.222%	5	1,773	-91.134%
2025-11-04	4.7400	5.1300	4.6500	4.9100	+7.912%	306	1,771	-91.242%
2025-11-03	4.5500	4.5500	4.5500	4.5500	+13.750%	1	1,723	-90.549%
2025-10-31	4.0000	4.0000	4.0000	4.0000	-16.667%	5	1,723	-89.250%
2025-10-20	4.8000	4.8000	4.8000	4.8000	+30.435%	20	1,723	-91.042%
2025-10-16	4.1200	4.1700	3.6800	3.6800	+10.843%	104	1,723	-88.315%
2025-10-14	3.3600	3.3600	3.3200	3.3200	-2.353%	75	1,728	-87.048%
2025-10-13	3.4000	3.4000	3.4000	3.4000	+1.493%	20	1,766	-87.353%
2025-10-10	3.7600	3.7600	3.3500	3.3500	-17.284%	40	1,746	-87.164%
2025-10-09	4.1100	4.1100	4.0500	4.0500	-4.706%	75	1,756	-89.383%
2025-10-08	4.2500	4.2500	4.2500	4.2500	-7.809%	5	1,733	-89.882%
2025-10-07	4.6100	4.6100	4.6100	4.6100	+9.762%	5	1,733	-90.672%
2025-10-03	4.2000	4.2000	4.1800	4.2000	+5.000%	54	1,733	-89.762%
2025-10-02	4.1500	4.4000	4.0000	4.0000	-2.439%	119	1,706	-89.250%
2025-10-01	4.2500	4.2800	3.7900	4.1000	+79.825%	331	1,601	-89.512%
2025-09-23	2.2800	2.2800	2.2800	2.2800	+28.814%	1	1,273	-81.140%
2025-09-22	1.7800	1.8100	1.7000	1.7700	+4.118%	14	1,274	-75.706%
2025-09-19	1.8600	1.8600	1.6700	1.7000	-7.104%	35	1,273	-74.706%
2025-09-18	1.8200	1.9700	1.7800	1.8300	-10.732%	14	1,283	-76.503%
2025-09-15	2.0500	2.0500	2.0500	2.0500	-5.963%	11	1,283	-79.024%
2025-09-12	2.1800	2.1800	2.1800	2.1800	+5.314%	25	1,274	-80.275%
2025-09-09	2.0700	2.0700	2.0700	2.0700	-4.608%	1	1,264	-79.227%
2025-09-08	2.1700	2.1700	2.1700	2.1700	-14.902%	2	1,264	-80.184%
2025-08-29	2.6200	2.6200	2.5500	2.5500	-3.774%	11	1,263	-83.137%
2025-08-28	2.6500	2.6500	2.6500	2.6500	+1.533%	5	1,263	-83.774%
2025-08-27	2.6700	2.7400	2.6100	2.6100	0.000%	6	1,258	-83.525%
2025-08-25	2.5100	2.6600	2.4600	2.6100	+3.984%	4	1,253	-83.525%
2025-08-22	2.5100	2.5100	2.5100	2.5100	-1.181%	3	1,253	-82.869%
2025-08-21	2.5700	2.6400	2.4800	2.5400	+11.894%	21	1,253	-83.071%
2025-08-20	2.4100	2.4900	2.2700	2.2700	+0.442%	16	1,256	-81.057%
2025-08-19	2.1900	2.3100	2.1400	2.2600	+0.444%	8	1,258	-80.973%
2025-08-18	2.2700	2.3000	2.1200	2.2500	-38.859%	7	1,260	-80.889%
2025-07-31	3.6800	3.6800	3.6800	3.6800	+16.456%	1	1,259	-88.315%
2025-07-29	3.1600	3.1600	3.1600	3.1600	+37.391%	10	1,260	-86.392%
2025-07-28	2.3000	2.3000	2.3000	2.3000	-25.806%	1	1,250	-81.304%
2025-07-23	3.1200	3.3000	2.4300	3.1000	-21.519%	75	1,249	-86.129%
2025-07-21	3.9500	3.9500	3.9500	3.9500	-31.897%	1	1,180	-89.114%
2025-07-18	5.8000	5.8000	5.8000	5.8000	-2.192%	1	1,180	-92.586%
2025-07-17	5.9300	5.9300	5.9300	5.9300	+9.815%	5	1,180	-92.749%
2025-07-15	5.4000	5.4000	5.4000	5.4000	+24.138%	2	1,175	-92.037%
2025-07-09	3.9000	4.3500	3.9000	4.3500	-12.121%	28	1,174	-90.115%
2025-07-07	5.0000	5.0000	4.9500	4.9500	-16.102%	2	1,153	-91.313%
2025-06-26	5.9000	5.9000	5.9000	5.9000	-15.714%	1	1,152	-92.712%
2025-06-24	6.9500	7.0000	6.9500	7.0000	+8.527%	12	1,152	-93.857%
2025-06-17	6.4500	6.4500	6.4500	6.4500	+18.349%	9	1,147	-93.333%
2025-06-13	5.4500	5.4500	5.4500	5.4500	+15.957%	4	1,148	-92.110%
2025-06-12	4.7500	4.7500	4.7000	4.7000	-6.931%	2	1,150	-90.851%
2025-06-05	5.0500	5.0500	5.0500	5.0500	-7.339%	760	1,150	-91.485%
2025-05-23	5.4500	5.4500	5.4500	5.4500	-3.540%	562	109	-92.110%
2025-05-22	5.6500	5.6500	5.6500	5.6500	+0.893%	2	109	-92.389%
2025-05-15	5.6000	5.6000	5.6000	5.6000	+17.895%	2	107	-92.321%
2025-05-13	4.7500	4.7500	4.7500	4.7500	+43.939%	1	107	-90.947%
2025-04-30	3.3000	3.3000	3.3000	3.3000	+11.864%	19	107	-86.970%
2025-04-04	2.9000	2.9500	2.9000	2.9500	-39.175%	12	107	-85.424%
2025-03-21	4.8500	4.8500	4.8500	4.8500	-8.491%	18	106	-91.134%
2025-03-20	5.5500	5.5500	5.3000	5.3000	+0.952%	6	97	-91.887%
2025-03-19	5.2500	5.2500	5.2500	5.2500	+31.250%	1	96	-91.810%
2025-03-05	4.0000	4.0000	4.0000	4.0000	+17.647%	2	95	-89.250%
2025-03-03	3.4000	3.4000	3.4000	3.4000	+13.333%	3	94	-87.353%
2025-02-27	3.0000	3.0000	3.0000	3.0000	-30.556%	1	94	-85.667%
2025-02-20	4.3200	4.3200	4.3200	4.3200	-18.644%	1	95	-90.046%
2025-02-18	5.3100	5.3100	5.3100	5.3100	+18.000%	1	95	-91.902%
2025-02-12	4.5000	4.5000	4.5000	4.5000	+7.656%	75	95	-90.444%
2025-02-06	4.0500	4.1800	4.0500	4.1800	-11.064%	50	95	-89.713%
2025-02-05	4.7000	4.7000	4.7000	4.7000	+16.049%	1	126	-90.851%
2025-01-29	4.0500	4.0500	4.0500	4.0500	+9.756%	25	125	-89.383%
2025-01-28	3.6900	3.6900	3.6900	3.6900	-30.246%	3	103	-88.347%
2025-01-23	5.2800	5.3700	5.2800	5.2900	0.000%	100	100	-91.871%