Dark

EQT20270115C90
EQT Jan 15 2027 90.00 Call (EQT270115C00090000)
option OPRA

EOD

Jun 30, 2026

0.1900-5.000%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.2400	0.2400	0.1900	0.1900	-5.000%	3	5,159	0.000%
2026-06-29	0.2000	0.2000	0.2000	0.2000	0.000%	4	5,158	-5.000%
2026-06-26	0.3100	0.3100	0.2000	0.2000	0.000%	8	5,158	-5.000%
2026-06-25	0.2000	0.2000	0.2000	0.2000	+25.000%	5	5,151	-5.000%
2026-06-23	0.1500	0.1800	0.1500	0.1600	-11.111%	7	5,146	+18.750%
2026-06-22	0.1800	0.2000	0.1400	0.1800	-10.000%	39	5,143	+5.556%
2026-06-17	0.2100	0.2100	0.2000	0.2000	0.000%	27	5,102	-5.000%
2026-06-16	0.1900	0.2000	0.1900	0.2000	-42.857%	2	5,102	-5.000%
2026-06-10	0.3000	0.3500	0.3000	0.3500	+12.903%	2	5,100	-45.714%
2026-06-09	0.3300	0.3300	0.3100	0.3100	-11.429%	1,010	5,100	-38.710%
2026-06-08	0.4500	0.4500	0.3500	0.3500	-28.571%	10	5,850	-45.714%
2026-06-04	0.4900	0.4900	0.4900	0.4900	0.000%	7	5,858	-61.224%
2026-06-02	0.4900	0.4900	0.4900	0.4900	-3.922%	1	5,859	-61.224%
2026-06-01	0.6000	0.6000	0.5100	0.5100	+15.909%	11	5,858	-62.745%
2026-05-29	0.4500	0.5000	0.4400	0.4400	-15.385%	27	5,859	-56.818%
2026-05-28	0.5100	0.5500	0.5100	0.5200	+1.961%	19	5,839	-63.462%
2026-05-27	0.5300	0.5300	0.5100	0.5100	-25.000%	7	5,822	-62.745%
2026-05-26	0.7300	0.7300	0.6800	0.6800	-6.849%	10	5,822	-72.059%
2026-05-22	0.7300	0.7300	0.7300	0.7300	-8.750%	11	5,812	-73.973%
2026-05-21	0.8800	0.8800	0.7000	0.8000	0.000%	41	5,809	-76.250%
2026-05-20	0.8400	0.8400	0.8000	0.8000	-20.792%	5	5,809	-76.250%
2026-05-19	1.0100	1.0100	1.0100	1.0100	+36.486%	1	5,825	-81.188%
2026-05-18	0.7400	0.7400	0.7400	0.7400	+12.121%	20	5,825	-74.324%
2026-05-15	0.6900	0.6900	0.6600	0.6600	-13.158%	29	5,825	-71.212%
2026-05-14	0.7300	0.7600	0.7300	0.7600	+10.145%	10	5,799	-75.000%
2026-05-13	0.6900	0.6900	0.6900	0.6900	+4.545%	1	5,779	-72.464%
2026-05-12	0.7500	0.7500	0.6600	0.6600	-8.333%	29	5,779	-71.212%
2026-05-11	0.7200	0.7200	0.7200	0.7200	+2.857%	1	5,779	-73.611%
2026-05-08	0.8000	0.8000	0.7000	0.7000	+2.941%	9	5,779	-72.857%
2026-05-07	0.7000	0.7000	0.6700	0.6800	-15.000%	8	5,772	-72.059%
2026-05-06	0.9100	0.9700	0.8000	0.8000	-8.046%	28	5,770	-76.250%
2026-05-05	0.8700	0.8700	0.8700	0.8700	-17.143%	1	5,755	-78.161%
2026-05-04	1.0500	1.0500	1.0500	1.0500	+9.375%	10	5,754	-81.905%
2026-05-01	0.9600	0.9600	0.9600	0.9600	-17.241%	1	5,745	-80.208%
2026-04-30	1.1600	1.1600	1.1600	1.1600	+4.505%	5	5,745	-83.621%
2026-04-28	1.1100	1.1100	1.1100	1.1100	+1.835%	1	5,740	-82.883%
2026-04-27	1.1100	1.1100	1.0900	1.0900	+7.921%	3	5,741	-82.569%
2026-04-24	1.1000	1.1000	1.0100	1.0100	-10.619%	26	5,739	-81.188%
2026-04-22	1.0400	1.1300	1.0400	1.1300	+29.885%	11	5,763	-83.186%
2026-04-21	0.8500	0.8700	0.8100	0.8700	-6.452%	5	5,749	-78.161%
2026-04-20	0.9100	0.9300	0.9100	0.9300	-5.102%	4	5,749	-79.570%
2026-04-17	0.7000	0.9800	0.7000	0.9800	0.000%	51	5,748	-80.612%
2026-04-16	0.9000	0.9800	0.9000	0.9800	+16.667%	110	5,785	-80.612%
2026-04-15	0.9300	0.9300	0.8000	0.8400	-11.579%	8	5,875	-77.381%
2026-04-14	1.0000	1.0000	0.9500	0.9500	-9.524%	2	5,872	-80.000%
2026-04-13	1.1800	1.1800	0.9100	1.0500	-18.605%	6	5,870	-81.905%
2026-04-10	1.3000	1.3000	1.2000	1.2900	-4.444%	23	5,872	-85.271%
2026-04-09	1.5300	1.5300	1.3500	1.3500	-15.625%	29	5,853	-85.926%
2026-04-08	1.5800	1.6200	1.5000	1.6000	-13.514%	925	5,851	-88.125%
2026-04-07	1.8500	1.8500	1.8500	1.8500	+0.543%	2	6,002	-89.730%
2026-04-06	1.8400	1.8400	1.8400	1.8400	+5.143%	1	6,000	-89.674%
2026-04-02	1.9000	1.9100	1.7500	1.7500	-18.605%	8	5,999	-89.143%
2026-04-01	2.1500	2.1500	2.1500	2.1500	-17.308%	4	5,999	-91.163%
2026-03-31	3.1000	3.1000	2.5000	2.6000	-20.000%	10	5,999	-92.692%
2026-03-30	3.2000	3.2500	3.0000	3.2500	-13.564%	10	6,004	-94.154%
2026-03-27	3.5500	3.7600	3.5500	3.7600	+8.986%	67	6,011	-94.947%
2026-03-26	3.6300	3.7200	3.4500	3.4500	-8.000%	222	6,000	-94.493%
2026-03-25	3.1500	3.7500	3.1500	3.7500	+17.188%	149	6,100	-94.933%
2026-03-24	3.5000	3.7500	3.2000	3.2000	-4.192%	18	6,241	-94.063%
2026-03-23	2.9500	3.4100	2.8500	3.3400	+4.375%	272	6,248	-94.311%
2026-03-20	3.3500	3.5500	3.1500	3.2000	-7.246%	1,924	6,309	-94.063%
2026-03-19	3.5700	3.7200	3.4100	3.4500	+36.905%	1,820	4,447	-94.493%
2026-03-18	2.2700	2.5200	2.2700	2.5200	-7.692%	98	4,869	-92.460%
2026-03-17	2.8500	2.8500	2.6900	2.7300	-2.500%	120	4,872	-93.040%
2026-03-16	2.8700	2.8700	2.6000	2.8000	+6.061%	29	4,990	-93.214%
2026-03-13	3.0000	3.0000	2.6400	2.6400	-8.966%	15	5,013	-92.803%
2026-03-12	2.0000	3.1000	2.0000	2.9000	+26.638%	38	5,028	-93.448%
2026-03-11	2.2500	2.2900	2.2500	2.2900	+8.531%	2	5,054	-91.703%
2026-03-10	2.1100	2.1100	2.1100	2.1100	-8.261%	2	5,055	-90.995%
2026-03-09	2.5000	2.5000	2.2200	2.3000	-1.288%	29	5,055	-91.739%
2026-03-06	2.5000	2.5000	2.0900	2.3300	+2.193%	128	5,093	-91.845%
2026-03-05	2.2900	2.4000	2.2800	2.2800	+3.167%	14	5,122	-91.667%
2026-03-04	2.0600	2.2100	2.0500	2.2100	-2.212%	23	5,108	-91.403%
2026-03-03	2.4100	2.4100	2.2000	2.2600	+2.727%	36	5,106	-91.593%
2026-03-02	2.3200	2.3200	1.9900	2.2000	-0.452%	7	5,080	-91.364%
2026-02-27	2.1500	2.2400	2.1500	2.2100	+28.488%	250	5,081	-91.403%
2026-02-24	1.4800	1.7200	1.4800	1.7200	-9.474%	12	5,040	-88.953%
2026-02-23	1.9800	1.9800	1.9000	1.9000	-9.091%	4	5,036	-90.000%
2026-02-20	2.0500	2.2000	2.0500	2.0900	+10.000%	14	5,032	-90.909%
2026-02-19	2.0600	2.4900	1.9000	1.9000	+12.426%	67	5,038	-90.000%
2026-02-18	2.0000	2.0000	1.6900	1.6900	-0.588%	11	5,042	-88.757%
2026-02-17	1.9900	1.9900	1.6800	1.7000	-11.917%	21	5,047	-88.824%
2026-02-13	1.8500	2.0000	1.6900	1.9300	+22.152%	162	4,984	-90.155%
2026-02-12	1.6500	1.6500	1.5700	1.5800	-4.242%	17	4,984	-87.975%
2026-02-11	1.4600	1.7100	1.4600	1.6500	+12.245%	24	4,990	-88.485%
2026-02-10	1.5000	1.5000	1.4700	1.4700	-8.125%	4	4,971	-87.075%
2026-02-09	1.4500	1.7400	1.4000	1.6000	-3.614%	111	4,967	-88.125%
2026-02-06	1.5000	1.7000	1.5000	1.6600	+16.901%	12	4,858	-88.554%
2026-02-05	1.6000	1.6000	1.4200	1.4200	-0.699%	5	4,850	-86.620%
2026-02-04	1.4300	1.4300	1.4300	1.4300	-4.667%	3	4,846	-86.713%
2026-02-03	1.5500	1.5500	1.5000	1.5000	-17.582%	32	4,849	-87.333%
2026-01-30	1.7400	1.8200	1.7400	1.8200	+10.976%	3	4,851	-89.560%
2026-01-29	1.6400	1.8200	1.5900	1.6400	+3.797%	31	4,850	-88.415%
2026-01-28	1.7000	1.7000	1.5800	1.5800	+8.966%	38	4,838	-87.975%
2026-01-27	1.5000	1.8000	1.4000	1.4500	-14.706%	70	4,850	-86.897%
2026-01-26	1.6500	1.7500	1.5400	1.7000	0.000%	170	4,780	-88.824%
2026-01-23	1.5700	1.7300	1.4000	1.7000	+24.088%	199	4,629	-88.824%
2026-01-22	1.3700	1.3700	1.3700	1.3700	+0.735%	4	4,449	-86.131%
2026-01-21	1.4000	1.4000	1.3600	1.3600	+49.451%	4	4,453	-86.029%
2026-01-20	0.9200	0.9200	0.9100	0.9100	+3.409%	3	4,449	-79.121%
2026-01-15	0.8500	0.8900	0.8500	0.8800	+3.529%	11	4,446	-78.409%
2026-01-14	0.8500	0.8500	0.8500	0.8500	-6.593%	20	4,435	-77.647%
2026-01-13	0.9100	0.9100	0.9100	0.9100	+2.247%	2	4,455	-79.121%
2026-01-12	0.9500	0.9500	0.8800	0.8900	-4.301%	23	4,453	-78.652%
2026-01-09	1.0000	1.0000	0.9100	0.9300	-6.061%	5	4,450	-79.570%
2026-01-08	0.9500	1.0200	0.9500	0.9900	-16.102%	7	4,445	-80.808%
2026-01-07	1.1900	1.2100	1.1800	1.1800	+14.563%	9	4,442	-83.898%
2026-01-06	1.0500	1.0500	1.0300	1.0300	-5.505%	3	4,433	-81.553%
2026-01-05	1.2000	1.2000	0.9500	1.0900	-2.679%	23	4,431	-82.569%
2026-01-02	1.1000	1.1200	1.0900	1.1200	+0.901%	215	4,416	-83.036%
2025-12-31	1.1300	1.1400	1.0100	1.1100	-14.615%	136	4,411	-82.883%
2025-12-30	1.3000	1.3000	1.3000	1.3000	+1.563%	1	4,411	-85.385%
2025-12-23	1.2800	1.2800	1.2800	1.2800	+12.281%	3	4,410	-85.156%
2025-12-22	1.2900	1.2900	1.1400	1.1400	-35.593%	15	4,407	-83.333%
2025-12-18	1.7700	1.7700	1.7700	1.7700	+37.209%	15	4,406	-89.266%
2025-12-16	1.2400	1.2900	1.2400	1.2900	-9.790%	23	4,391	-85.271%
2025-12-15	1.5000	1.5000	1.4300	1.4300	-9.494%	5	4,405	-86.713%
2025-12-12	1.7500	1.7500	1.5500	1.5800	-12.707%	1,506	4,400	-87.975%
2025-12-11	1.6900	1.8600	1.6900	1.8100	-7.179%	13	2,894	-89.503%
2025-12-10	2.2300	2.2300	1.9500	1.9500	-25.000%	9	2,899	-90.256%
2025-12-08	2.6800	2.6800	2.4500	2.6000	-13.333%	203	2,894	-92.692%
2025-12-05	3.0000	3.0000	3.0000	3.0000	0.000%	1	3,091	-93.667%
2025-12-04	3.0000	3.0000	3.0000	3.0000	+11.111%	2	3,092	-93.667%
2025-12-03	2.5100	2.9100	2.5100	2.7000	+3.846%	6	3,090	-92.963%
2025-12-02	2.6000	2.6000	2.6000	2.6000	-8.127%	1	3,090	-92.692%
2025-12-01	3.0400	3.0400	2.7500	2.8300	-9.873%	66	3,089	-93.286%
2025-11-28	2.9500	3.1400	2.9100	3.1400	+16.296%	29	3,092	-93.949%
2025-11-26	2.7000	2.7000	2.7000	2.7000	+30.435%	200	2,907	-92.963%
2025-11-25	2.2100	2.2100	2.0700	2.0700	-5.909%	2	2,907	-90.821%
2025-11-24	1.9300	2.2000	1.9300	2.2000	-6.383%	2	2,907	-91.364%
2025-11-21	2.3800	2.3800	1.9300	2.3500	+2.174%	105	2,907	-91.915%
2025-11-20	2.8500	2.8500	2.2700	2.3000	-11.538%	204	3,010	-91.739%
2025-11-18	2.4600	2.6000	2.4400	2.6000	+8.333%	4	2,814	-92.692%
2025-11-17	3.0000	3.0000	2.4000	2.4000	-10.448%	11	2,818	-92.083%
2025-11-14	2.6800	2.6800	2.6800	2.6800	-23.429%	1	2,829	-92.910%
2025-11-13	3.3500	3.5000	3.2900	3.5000	+6.061%	19	2,828	-94.571%
2025-11-12	3.5000	3.5000	3.2000	3.3000	+4.762%	15	2,831	-94.242%
2025-11-11	3.2000	3.5000	3.1500	3.1500	-1.254%	461	2,846	-93.968%
2025-11-10	2.9900	3.1900	2.9100	3.1900	+10.000%	19	2,495	-94.044%
2025-11-07	2.7000	2.9000	2.7000	2.9000	+15.079%	4	2,496	-93.448%
2025-11-06	2.7000	2.9500	2.5200	2.5200	-4.545%	27	2,499	-92.460%
2025-11-05	2.5000	2.7500	2.2500	2.6400	-0.752%	87	2,503	-92.803%
2025-11-04	2.3700	2.8800	2.3700	2.6600	+13.191%	246	2,498	-92.857%
2025-11-03	2.0400	2.3500	2.0400	2.3500	+38.235%	14	2,413	-91.915%
2025-10-29	1.9000	1.9000	1.6500	1.7000	-4.494%	14	2,413	-88.824%
2025-10-28	2.0000	2.0000	1.7000	1.7800	-13.592%	19	2,410	-89.326%
2025-10-27	2.0600	2.0600	2.0600	2.0600	+1.478%	1	2,395	-90.777%
2025-10-24	2.0500	2.0500	1.9000	2.0300	+2.010%	9	2,395	-90.640%
2025-10-23	2.0000	2.0500	1.8000	1.9900	+3.109%	49	2,386	-90.452%
2025-10-22	2.5000	2.5000	1.9300	1.9300	-19.583%	38	2,385	-90.155%
2025-10-21	2.5900	2.6400	2.2000	2.4000	-4.000%	133	2,351	-92.083%
2025-10-20	2.4000	2.7400	2.2200	2.5000	0.000%	186	2,346	-92.400%
2025-10-17	2.0000	2.5000	1.8700	2.5000	+31.579%	61	2,216	-92.400%
2025-10-16	2.2900	2.2900	1.9000	1.9000	-17.031%	72	2,159	-90.000%
2025-10-15	2.1600	2.4100	2.1300	2.2900	+38.788%	98	2,187	-91.703%
2025-10-14	1.6200	1.6500	1.6200	1.6500	-12.234%	15	2,123	-88.485%
2025-10-10	2.0000	2.0000	1.8800	1.8800	+3.297%	12	2,108	-89.894%
2025-10-09	1.9100	1.9500	1.8200	1.8200	-13.744%	9	2,098	-89.560%
2025-10-08	2.0500	2.1100	2.0500	2.1100	-4.091%	6	2,097	-90.995%
2025-10-07	2.2900	2.2900	2.2000	2.2000	-2.222%	7	2,100	-91.364%
2025-10-06	2.2500	2.2500	2.2500	2.2500	+26.404%	6	2,100	-91.556%
2025-10-03	1.7800	1.7800	1.7800	1.7800	+0.565%	10	2,106	-89.326%
2025-10-02	1.9600	2.0200	1.7700	1.7700	-9.694%	237	2,116	-89.266%
2025-10-01	1.5300	3.2900	1.5300	1.9600	+19.512%	173	1,889	-90.306%
2025-09-30	1.5800	1.7500	1.2300	1.6400	+3.797%	1,630	1,812	-88.415%
2025-09-29	1.5800	1.5800	1.5800	1.5800	+31.667%	168	197	-87.975%
2025-09-24	1.2000	1.2000	1.2000	1.2000	+39.535%	1	29	-84.167%
2025-09-23	0.8600	0.8600	0.8600	0.8600	-8.511%	10	29	-77.907%
2025-08-18	0.9400	0.9400	0.9400	0.9400	-27.692%	1	19	-79.787%
2025-08-04	1.2900	1.3000	1.2900	1.3000	-17.722%	2	20	-85.385%
2025-07-31	1.6500	1.6500	1.5800	1.5800	+4.636%	2	20	-87.975%
2025-07-29	1.5100	1.5100	1.5100	1.5100	+32.456%	1	20	-87.417%
2025-07-21	2.0000	2.2000	1.1400	1.1400	-59.286%	13	19	-83.333%
2025-07-18	2.8000	2.8000	2.8000	2.8000	-6.667%	3	16	-93.214%
2025-07-16	3.0500	3.0500	2.8100	3.0000	+15.385%	3	13	-93.667%
2025-07-14	2.6000	2.6000	2.6000	2.6000	+25.604%	1	12	-92.692%
2025-07-09	2.0700	2.0700	2.0700	2.0700	-3.721%	10	11	-90.821%
2025-07-03	2.1500	2.1500	2.1500	2.1500	0.000%	1	0	-91.163%