Dark

EQT20280121C45
EQT Jan 21 2028 45.00 Call (EQT280121C00045000)
option OPRA

EOD

Sep 29, 2026

10.55-8.261%(-0.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.2600	11.2600	10.5500	10.5500	-8.261%	4	3,522	0.000%
2026-09-28	11.5000	11.5000	11.5000	11.5000	-6.122%	3	3,522	-8.261%
2026-09-25	12.4000	12.4000	12.2500	12.2500	-1.606%	5	3,519	-13.878%
2026-09-24	12.5000	12.5000	12.4500	12.4500	+2.049%	6	3,522	-15.261%
2026-09-23	12.7100	12.7100	12.2000	12.2000	+5.172%	7	3,525	-13.525%
2026-09-22	11.6000	11.6000	11.6000	11.6000	-0.429%	1	3,531	-9.052%
2026-09-21	11.3000	11.6500	11.1000	11.6500	-2.917%	29	3,530	-9.442%
2026-09-16	12.8500	12.8500	12.0000	12.0000	-14.286%	3	3,516	-12.083%
2026-09-15	14.0000	14.0000	14.0000	14.0000	-5.085%	2	3,515	-24.643%
2026-09-14	14.7500	14.7500	14.7500	14.7500	-1.404%	1	3,513	-28.475%
2026-09-11	14.9600	14.9600	14.9600	14.9600	-1.644%	3	3,514	-29.479%
2026-09-10	15.2100	15.2100	15.2100	15.2100	+0.396%	1	3,511	-30.638%
2026-09-09	15.1500	15.1500	15.1500	15.1500	-6.192%	1	3,510	-30.363%
2026-09-08	15.7500	16.1500	15.7500	16.1500	+1.893%	59	3,509	-34.675%
2026-09-04	15.8500	15.8500	15.8500	15.8500	-2.761%	1	3,565	-33.438%
2026-09-03	16.3000	16.3000	16.3000	16.3000	+5.844%	1	3,565	-35.276%
2026-09-01	15.4000	15.4000	15.4000	15.4000	+0.984%	1	3,566	-31.494%
2026-08-28	15.2500	15.2500	15.2500	15.2500	-4.688%	4	3,567	-30.820%
2026-08-26	15.0000	18.5000	15.0000	16.0000	+9.290%	23	3,563	-34.063%
2026-08-25	14.5000	14.9000	14.5000	14.6400	+0.274%	21	3,542	-27.937%
2026-08-24	14.6000	14.6000	14.6000	14.6000	-1.351%	1	3,521	-27.740%
2026-08-21	14.8000	14.8000	14.8000	14.8000	+10.448%	4	3,520	-28.716%
2026-08-17	13.2000	13.4000	13.2000	13.4000	-9.521%	58	3,516	-21.269%
2026-08-14	15.0500	15.1000	14.8100	14.8100	+9.299%	9	3,470	-28.764%
2026-08-10	13.5500	13.5500	13.5500	13.5500	+7.030%	5	3,461	-22.140%
2026-08-07	12.1700	12.6600	12.1700	12.6600	+1.932%	5	3,456	-16.667%
2026-08-05	12.4200	12.4200	12.4200	12.4200	-8.676%	1	3,453	-15.056%
2026-08-04	13.5000	13.6000	13.5000	13.6000	-2.229%	2	3,452	-22.426%
2026-08-03	13.9100	13.9100	13.9100	13.9100	+3.420%	1	3,450	-24.155%
2026-07-31	13.4500	13.4500	13.4500	13.4500	+6.492%	2	3,449	-21.561%
2026-07-30	12.8000	12.8000	12.6300	12.6300	-0.079%	4	3,447	-16.469%
2026-07-28	12.6400	12.6400	12.6400	12.6400	-5.601%	4	3,449	-16.535%
2026-07-27	13.3900	13.3900	13.3900	13.3900	-7.336%	2	3,453	-21.210%
2026-07-24	14.4500	14.4500	14.4500	14.4500	-0.824%	1	3,451	-26.990%
2026-07-23	15.1600	15.1600	14.5700	14.5700	-0.749%	8	3,452	-27.591%
2026-07-22	13.4300	14.6800	13.4300	14.6800	+30.373%	15	3,452	-28.134%
2026-07-21	11.5000	11.5000	11.2500	11.2600	-8.082%	14	3,454	-6.306%
2026-07-17	12.2500	12.2500	12.2500	12.2500	+8.599%	1	3,440	-13.878%
2026-07-16	11.4900	11.4900	11.2800	11.2800	-5.843%	5	3,439	-6.472%
2026-07-15	11.9800	11.9800	11.9800	11.9800	+3.098%	1	3,434	-11.937%
2026-07-14	11.6200	11.6200	11.6200	11.6200	-2.024%	1	3,433	-9.208%
2026-07-13	11.8000	11.8600	11.7500	11.8600	+5.893%	14	3,432	-11.046%
2026-07-10	11.9300	12.0000	11.0000	11.2000	-12.500%	51	3,430	-5.804%
2026-07-09	12.7800	12.8000	12.7800	12.8000	-7.914%	22	3,397	-17.578%
2026-07-06	13.9000	13.9000	13.9000	13.9000	-3.001%	25	3,375	-24.101%
2026-07-02	14.6000	14.6000	14.3300	14.3300	-0.830%	13	3,338	-26.378%
2026-07-01	14.4500	14.4500	14.4500	14.4500	-3.667%	24	3,338	-26.990%
2026-06-30	15.3500	15.3500	15.0000	15.0000	+6.007%	1,300	3,337	-29.667%
2026-06-29	14.3000	14.3000	14.1500	14.1500	-5.667%	500	2,037	-25.442%
2026-06-26	14.8000	15.0000	14.8000	15.0000	+10.294%	250	1,537	-29.667%
2026-06-25	13.6000	13.6000	13.6000	13.6000	-2.158%	1	1,287	-22.426%
2026-06-24	13.9000	13.9000	13.9000	13.9000	+2.963%	1	1,286	-24.101%
2026-06-23	13.5000	13.5000	13.5000	13.5000	-0.735%	1	1,285	-21.852%
2026-06-22	13.6000	13.6000	13.6000	13.6000	+4.615%	1	1,284	-22.426%
2026-06-18	13.0000	13.0000	13.0000	13.0000	-4.412%	1	1,282	-18.846%
2026-06-17	13.6000	13.6000	13.6000	13.6000	+2.256%	2	1,282	-22.426%
2026-06-15	13.8900	13.8900	13.3000	13.3000	-11.274%	2	1,282	-20.677%
2026-06-10	15.0000	15.0000	14.9900	14.9900	-9.426%	10	1,281	-29.620%
2026-06-03	16.5700	16.5700	16.5500	16.5500	-1.547%	2	1,271	-36.254%
2026-06-01	16.9200	16.9200	16.8100	16.8100	+0.119%	2	1,270	-37.240%
2026-05-29	17.0000	17.0000	16.7900	16.7900	-16.050%	3	1,270	-37.165%
2026-05-19	20.0000	20.0000	20.0000	20.0000	+11.421%	2	1,267	-47.250%
2026-05-15	17.9500	17.9500	17.9500	17.9500	+1.700%	1	1,269	-41.226%
2026-05-13	17.3700	17.6500	17.3700	17.6500	-5.108%	3	1,268	-40.227%
2026-05-11	18.0500	18.6000	18.0500	18.6000	+3.391%	3	1,265	-43.280%
2026-05-07	18.2200	18.2200	17.7100	17.9900	-10.319%	7	1,264	-41.356%
2026-05-05	19.2000	20.0600	19.2000	20.0600	-7.770%	3	1,259	-47.408%
2026-05-04	21.7500	21.7500	21.7500	21.7500	+11.083%	5	1,257	-51.494%
2026-05-01	19.5800	19.5800	19.5800	19.5800	-2.587%	5	1,259	-46.118%
2026-04-27	21.5000	21.5000	20.1000	20.1000	+6.915%	54	1,259	-47.512%
2026-04-22	19.8000	19.8000	18.8000	18.8000	+0.481%	24	1,205	-43.883%
2026-04-21	18.5000	18.7100	18.5000	18.7100	-1.005%	26	1,203	-43.613%
2026-04-20	18.9000	18.9000	18.9000	18.9000	-8.916%	1	1,203	-44.180%
2026-04-08	20.7500	20.7500	20.7500	20.7500	-9.190%	3	1,202	-49.157%
2026-04-07	22.8500	22.8500	22.8500	22.8500	+2.466%	2	1,199	-53.829%
2026-04-06	22.9000	22.9000	22.3000	22.3000	+2.529%	8	1,197	-52.691%
2026-04-02	21.7500	21.7500	21.7500	21.7500	-14.706%	2	1,189	-51.494%
2026-03-30	26.1700	26.1700	25.5000	25.5000	-10.526%	4	1,189	-58.627%
2026-03-27	28.7700	28.7700	28.5000	28.5000	+4.587%	4	1,187	-62.982%
2026-03-19	27.2500	27.2500	27.2500	27.2500	+10.593%	1	1,188	-61.284%
2026-03-18	24.8000	24.8000	24.6400	24.6400	-2.145%	2	1,187	-57.183%
2026-03-11	25.1800	25.1800	25.1800	25.1800	+7.149%	1	1,187	-58.102%
2026-03-06	23.5000	23.5000	23.5000	23.5000	+3.433%	3	1,186	-55.106%
2026-02-27	22.7200	22.7200	22.7200	22.7200	+9.021%	2	1,186	-53.565%
2026-02-24	20.8400	20.8400	20.8400	20.8400	-4.272%	1	1,184	-49.376%
2026-02-23	21.7700	21.7700	21.7700	21.7700	+15.185%	10	1,183	-51.539%
2026-02-11	16.7500	18.9000	16.7500	18.9000	+5.000%	3	1,193	-44.180%
2026-02-09	18.0000	18.0000	18.0000	18.0000	0.000%	2	1,190	-41.389%
2026-01-28	18.0000	18.0000	18.0000	18.0000	-2.703%	3	1,192	-41.389%
2026-01-27	18.5000	18.5000	18.5000	18.5000	-0.484%	3	1,195	-42.973%
2026-01-26	18.5900	18.5900	18.5900	18.5900	+8.081%	1	1,192	-43.249%
2026-01-22	18.0500	18.0500	17.2000	17.2000	-1.714%	2	1,192	-38.663%
2026-01-21	17.5000	17.5000	17.5000	17.5000	+17.450%	1	1,194	-39.714%
2026-01-20	14.8200	15.0000	14.7500	14.9000	+5.300%	14	1,195	-29.195%
2026-01-14	14.1500	14.1500	14.1500	14.1500	-2.414%	1	1,182	-25.442%
2026-01-12	14.5000	14.5000	14.5000	14.5000	-7.643%	1	1,181	-27.241%
2026-01-08	15.7000	15.7000	15.7000	15.7000	-0.946%	1	1,182	-32.803%
2026-01-06	16.0000	16.0000	15.8500	15.8500	-10.704%	2	1,181	-33.438%
2025-12-15	17.7500	17.7500	17.7500	17.7500	-4.416%	5	1,179	-40.563%
2025-12-11	18.6400	18.6400	18.5700	18.5700	-16.351%	11	1,184	-43.188%
2025-12-04	23.2000	23.2000	22.2000	22.2000	+4.323%	6	1,195	-52.477%
2025-12-03	21.2800	21.2800	21.2800	21.2800	-1.023%	5	1,190	-50.423%
2025-11-18	21.5000	21.5000	21.5000	21.5000	-9.283%	1	1,195	-50.930%
2025-11-11	23.4700	23.7000	23.4700	23.7000	+39.412%	13	1,194	-55.485%
2025-10-14	17.0000	17.0000	17.0000	17.0000	-14.616%	3	1,207	-37.941%
2025-10-07	19.9100	19.9100	19.9100	19.9100	-2.878%	5	1,204	-47.012%
2025-10-06	20.3000	20.5000	20.3000	20.5000	+7.050%	150	1,199	-48.537%
2025-10-02	19.3000	19.3000	19.1500	19.1500	+6.685%	40	1,054	-44.909%
2025-09-29	17.9000	18.0500	17.5400	17.9500	-0.278%	81	1,054	-41.226%
2025-09-26	18.0000	18.0000	18.0000	18.0000	-0.552%	150	1,053	-41.389%
2025-09-25	17.9500	18.1500	17.9500	18.1000	+7.418%	150	903	-41.713%
2025-09-24	16.7000	16.8500	16.7000	16.8500	+11.221%	200	753	-37.389%
2025-09-23	15.1500	15.1500	15.1500	15.1500	+12.639%	5	553	-30.363%
2025-09-22	13.5000	13.5000	13.4500	13.4500	-6.597%	24	548	-21.561%
2025-09-17	14.2000	14.6000	14.2000	14.4000	+3.971%	500	524	-26.736%
2025-09-16	13.8500	13.8500	13.8500	13.8500	0.000%	24	24	-23.827%