Dark

EQT20270115C85
EQT Jan 15 2027 85.00 Call (EQT270115C00085000)
option OPRA

EOD

Sep 22, 2026

0.0400-60.000%(-0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0400	0.0400	0.0400	0.0400	-60.000%	5	4,365	0.000%
2026-09-21	0.0500	0.1000	0.0500	0.1000	-33.333%	2	4,370	-60.000%
2026-09-14	0.1500	0.1500	0.1500	0.1500	-25.000%	1	4,370	-73.333%
2026-08-31	0.2000	0.2000	0.2000	0.2000	+17.647%	1	4,369	-80.000%
2026-08-27	0.1700	0.1700	0.1700	0.1700	+21.429%	1	4,369	-76.471%
2026-08-10	0.1400	0.1400	0.1400	0.1400	-33.333%	1	4,369	-71.429%
2026-07-23	0.3400	0.3400	0.2100	0.2100	0.000%	26	4,369	-80.952%
2026-07-22	0.2800	0.2800	0.1600	0.2100	+61.538%	16	4,354	-80.952%
2026-07-21	0.1300	0.1300	0.1300	0.1300	+30.000%	100	4,344	-69.231%
2026-07-20	0.1500	0.1500	0.1000	0.1000	-28.571%	3	4,244	-60.000%
2026-07-10	0.1400	0.1400	0.1400	0.1400	-22.222%	1	4,243	-71.429%
2026-07-09	0.1800	0.1800	0.1800	0.1800	0.000%	1	4,242	-77.778%
2026-07-08	0.1800	0.1800	0.1800	0.1800	-21.739%	1	4,242	-77.778%
2026-06-22	0.2300	0.2300	0.2300	0.2300	-8.000%	1	4,242	-82.609%
2026-06-17	0.2500	0.2500	0.2500	0.2500	-16.667%	1	4,241	-84.000%
2026-06-15	0.3000	0.3000	0.3000	0.3000	-14.286%	1	4,241	-86.667%
2026-06-11	0.3500	0.3500	0.3500	0.3500	-28.571%	1	4,242	-88.571%
2026-06-10	0.4800	0.5000	0.4500	0.4900	+13.953%	6	4,241	-91.837%
2026-06-09	0.4300	0.4300	0.4300	0.4300	-28.333%	1	4,240	-90.698%
2026-06-08	0.6000	0.6000	0.6000	0.6000	-15.493%	1	4,240	-93.333%
2026-06-04	0.6300	0.7100	0.6300	0.7100	+16.393%	15	4,240	-94.366%
2026-06-03	0.6700	0.6700	0.6100	0.6100	-6.154%	2	4,249	-93.443%
2026-06-02	0.7000	0.7000	0.6500	0.6500	0.000%	2	4,250	-93.846%
2026-05-29	0.8000	0.8000	0.6500	0.6500	-18.750%	2	4,249	-93.846%
2026-05-28	0.8000	0.8000	0.8000	0.8000	-3.614%	1	4,248	-95.000%
2026-05-27	0.8000	0.8300	0.8000	0.8300	-17.000%	7	4,248	-95.181%
2026-05-22	1.0000	1.0000	1.0000	1.0000	-18.033%	1	4,247	-96.000%
2026-05-20	1.2200	1.2200	1.2200	1.2200	+23.232%	1	4,247	-96.721%
2026-05-07	1.0500	1.0500	0.9900	0.9900	-26.667%	5	4,248	-95.960%
2026-05-05	1.3500	1.3500	1.3500	1.3500	-17.178%	1	4,252	-97.037%
2026-04-28	1.6300	1.6300	1.6300	1.6300	+4.487%	9	4,252	-97.546%
2026-04-24	1.4500	1.5600	1.4500	1.5600	+32.203%	2	4,252	-97.436%
2026-04-21	1.1800	1.1800	1.1800	1.1800	-10.606%	1	4,251	-96.610%
2026-04-16	1.2800	1.3200	1.2800	1.3200	+10.000%	2	4,251	-96.970%
2026-04-14	1.2000	1.2000	1.2000	1.2000	-40.000%	1	4,252	-96.667%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-23.077%	1	4,253	-98.000%
2026-04-07	2.6000	2.6000	2.6000	2.6000	+3.586%	1	4,253	-98.462%
2026-04-06	2.5000	2.5100	2.5000	2.5100	+10.088%	11	4,253	-98.406%
2026-04-02	2.2800	2.2800	2.2800	2.2800	-40.157%	100	4,290	-98.246%
2026-03-31	3.8100	3.8100	3.8100	3.8100	-18.936%	1	4,290	-98.950%
2026-03-27	4.6200	4.7000	4.6200	4.7000	+3.297%	101	4,290	-99.149%
2026-03-26	4.4900	4.5700	4.4900	4.5500	0.000%	293	4,305	-99.121%
2026-03-25	4.7200	4.7200	4.5500	4.5500	+13.750%	53	4,205	-99.121%
2026-03-24	4.4000	4.4000	4.0000	4.0000	-4.762%	7	4,221	-99.000%
2026-03-23	3.7500	4.3000	3.3200	4.2000	-3.448%	116	4,216	-99.048%
2026-03-20	4.2500	4.3500	4.2500	4.3500	+1.163%	6	4,188	-99.080%
2026-03-19	4.5400	4.7000	4.3000	4.3000	+43.333%	222	4,183	-99.070%
2026-03-18	3.2500	3.2500	3.0000	3.0000	-16.667%	286	4,084	-98.667%
2026-03-16	3.6000	3.6000	3.6000	3.6000	0.000%	1	3,859	-98.889%
2026-03-13	3.9000	3.9000	3.6000	3.6000	-5.263%	10	3,858	-98.889%
2026-03-12	3.8000	3.8000	3.8000	3.8000	+28.814%	5	3,855	-98.947%
2026-03-10	2.9500	2.9500	2.9500	2.9500	-1.667%	9	3,860	-98.644%
2026-03-09	3.1800	3.2000	3.0000	3.0000	+8.303%	21	3,856	-98.667%
2026-03-06	2.7700	2.7700	2.7700	2.7700	-3.484%	38	3,861	-98.556%
2026-03-05	2.8700	2.8700	2.8700	2.8700	+19.583%	12	3,898	-98.606%
2026-02-26	2.3800	2.4000	2.3800	2.4000	+4.348%	22	3,898	-98.333%
2026-02-24	2.3000	2.3000	2.3000	2.3000	-9.091%	3	3,898	-98.261%
2026-02-23	2.5300	2.5300	2.5300	2.5300	-1.938%	1	3,898	-98.419%
2026-02-20	2.5800	2.5800	2.5800	2.5800	-11.644%	4	3,898	-98.450%
2026-02-19	2.9200	2.9200	2.9200	2.9200	+23.207%	15	3,897	-98.630%
2026-02-18	2.4200	2.4200	2.3600	2.3700	+25.397%	42	3,897	-98.312%
2026-02-05	1.8900	1.8900	1.8900	1.8900	-7.805%	6	3,876	-97.884%
2026-02-04	2.0500	2.0500	2.0500	2.0500	+7.895%	1	3,879	-98.049%
2026-02-03	1.9200	1.9200	1.9000	1.9000	-11.628%	250	3,879	-97.895%
2026-01-29	2.0400	2.1500	2.0400	2.1500	+7.500%	6	3,629	-98.140%
2026-01-28	2.0000	2.0000	2.0000	2.0000	+14.286%	2	3,630	-98.000%
2026-01-27	1.7500	1.7500	1.7500	1.7500	-11.616%	1	3,628	-97.714%
2026-01-26	1.9800	1.9800	1.9800	1.9800	+86.792%	2	3,627	-97.980%
2026-01-15	1.0000	1.0600	1.0000	1.0600	-24.286%	12	3,625	-96.226%
2026-01-06	1.4000	1.4000	1.4000	1.4000	+7.692%	2	3,615	-97.143%
2025-12-31	1.4500	1.4500	1.3000	1.3000	-16.129%	21	3,597	-96.923%
2025-12-22	1.6700	1.6700	1.5500	1.5500	-18.421%	6	3,592	-97.419%
2025-12-15	1.9000	1.9000	1.9000	1.9000	-48.649%	2	3,592	-97.895%
2025-12-05	3.8000	3.8000	3.7000	3.7000	+5.714%	2	3,592	-98.919%
2025-12-03	3.5000	3.5000	3.5000	3.5000	+25.448%	1	3,592	-98.857%
2025-11-25	2.7900	2.7900	2.7900	2.7900	-4.452%	3	3,593	-98.566%
2025-11-24	2.7700	2.9200	2.7700	2.9200	+26.407%	2	3,593	-98.630%
2025-11-21	2.3100	2.3100	2.3100	2.3100	-34.000%	5	3,593	-98.268%
2025-11-17	3.5000	3.5000	3.5000	3.5000	+4.790%	1	3,598	-98.857%
2025-11-14	3.3500	3.3500	3.3400	3.3400	-13.247%	9	3,597	-98.802%
2025-11-13	3.8500	3.8500	3.8500	3.8500	-7.229%	1	3,601	-98.961%
2025-11-11	4.0000	4.2500	4.0000	4.1500	+29.688%	16	3,602	-99.036%
2025-11-04	3.2000	3.2000	3.2000	3.2000	+10.345%	6	3,598	-98.750%
2025-11-03	2.9000	2.9000	2.9000	2.9000	+13.725%	3	3,595	-98.621%
2025-10-31	2.5800	2.5800	2.4100	2.5500	+2.000%	54	3,595	-98.431%
2025-10-24	2.5000	2.5000	2.5000	2.5000	-4.580%	1	3,643	-98.400%
2025-10-23	2.7100	2.7100	2.6000	2.6200	-11.186%	45	3,644	-98.473%
2025-10-21	3.1500	3.1500	2.7500	2.9500	-8.951%	1,524	3,607	-98.644%
2025-10-20	3.2000	3.2500	3.1200	3.2400	+29.600%	2,047	2,087	-98.765%
2025-10-17	2.5000	2.5000	2.5000	2.5000	+17.925%	1	68	-98.400%
2025-10-13	2.1200	2.1200	2.1200	2.1200	-6.195%	1	67	-98.113%
2025-10-10	2.2600	2.2600	2.2600	2.2600	-10.672%	6	67	-98.230%
2025-10-06	2.5300	2.5300	2.5300	2.5300	+26.500%	2	63	-98.419%
2025-09-30	1.9800	2.0400	1.9800	2.0000	+2.564%	23	63	-98.000%
2025-09-29	1.7600	1.9500	1.7100	1.9500	+4.278%	40	63	-97.949%
2025-09-26	1.8700	1.8700	1.8700	1.8700	+48.413%	1	25	-97.861%
2025-09-23	1.3000	1.3000	1.2600	1.2600	+40.000%	4	25	-96.825%
2025-09-19	0.9000	0.9000	0.9000	0.9000	-8.163%	5	25	-95.556%
2025-09-18	1.0200	1.0200	0.9800	0.9800	+4.255%	10	20	-95.918%
2025-09-16	0.9400	0.9400	0.9400	0.9400	-24.800%	5	11	-95.745%
2025-09-10	1.2500	1.2500	1.2500	1.2500	-3.846%	70	6	-96.800%
2025-08-18	1.3000	1.3000	1.3000	1.3000	-7.143%	1	75	-96.923%
2025-08-12	1.4500	1.4500	1.4000	1.4000	-38.596%	70	75	-97.143%
2025-07-31	2.2700	2.2800	2.2700	2.2800	-37.190%	3	5	-98.246%
2025-07-16	3.6300	3.6300	3.6300	3.6300	+28.723%	1	5	-98.898%
2025-07-07	2.8200	2.8200	2.8200	2.8200	-20.113%	1	5	-98.582%
2025-06-26	3.5800	3.5800	3.5300	3.5300	-18.476%	11	4	-98.867%
2025-06-24	4.3300	4.3300	4.3300	4.3300	-5.252%	1	11	-99.076%
2025-06-23	4.5700	4.5700	4.5700	4.5700	-6.735%	7	11	-99.125%
2025-06-20	4.9000	4.9000	4.9000	4.9000	0.000%	8	0	-99.184%