Dark

EQT20280121C50
EQT Jan 21 2028 50.00 Call (EQT280121C00050000)
option OPRA

EOD

Sep 29, 2026

8.40-8.197%(-0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.4000	8.4000	8.4000	8.4000	-8.197%	1	837	0.000%
2026-09-28	9.1500	9.1500	9.1500	9.1500	-6.346%	8	836	-8.197%
2026-09-25	9.7700	9.7700	9.7700	9.7700	-2.006%	1	836	-14.023%
2026-09-24	9.9700	9.9700	9.9700	9.9700	+1.218%	1	836	-15.747%
2026-09-23	9.8500	9.8500	9.8500	9.8500	+0.510%	1	837	-14.721%
2026-09-22	9.0000	10.0000	9.0000	9.8000	+5.717%	7	837	-14.286%
2026-09-18	9.4000	9.4200	9.2700	9.2700	-0.749%	11	834	-9.385%
2026-09-17	9.2500	9.3800	9.1000	9.3400	-3.212%	48	829	-10.064%
2026-09-16	9.8000	9.8000	9.6500	9.6500	-11.468%	15	868	-12.953%
2026-09-15	11.9200	11.9200	10.9000	10.9000	-9.167%	43	853	-22.936%
2026-09-10	12.0000	12.0000	12.0000	12.0000	0.000%	10	815	-30.000%
2026-09-09	12.0000	12.0000	12.0000	12.0000	-5.734%	5	825	-30.000%
2026-09-08	13.0000	13.0000	12.7300	12.7300	+1.840%	15	825	-34.014%
2026-09-03	13.5700	13.5700	12.5000	12.5000	-3.846%	4	815	-32.800%
2026-09-02	13.0000	13.0000	13.0000	13.0000	+6.383%	6	817	-35.385%
2026-08-31	12.4200	12.4200	12.2200	12.2200	-3.016%	12	817	-31.260%
2026-08-28	12.6000	12.6000	12.6000	12.6000	+1.613%	20	807	-33.333%
2026-08-27	12.1000	12.4000	11.6900	12.4000	+5.532%	6	787	-32.258%
2026-08-26	13.0000	13.0000	11.7500	11.7500	-0.339%	114	782	-28.511%
2026-08-24	11.0500	11.7900	11.0500	11.7900	+2.522%	2	686	-28.753%
2026-08-20	11.6700	11.6700	11.5000	11.5000	+4.545%	3	688	-26.957%
2026-08-19	11.2500	11.2500	11.0000	11.0000	-1.786%	52	685	-23.636%
2026-08-18	11.2000	11.2000	11.2000	11.2000	+6.667%	74	634	-25.000%
2026-08-17	10.5100	10.5100	10.5000	10.5000	-11.392%	9	634	-20.000%
2026-08-14	11.8500	11.8500	11.8500	11.8500	+3.493%	1	634	-29.114%
2026-08-13	11.4500	11.4500	11.4500	11.4500	-4.583%	5	634	-26.638%
2026-08-11	11.6000	12.0000	11.6000	12.0000	+4.803%	6	637	-30.000%
2026-08-10	10.8500	11.4500	10.5000	11.4500	+13.366%	55	642	-26.638%
2026-08-06	10.1000	10.1000	10.1000	10.1000	+5.208%	5	652	-16.832%
2026-08-05	10.3600	10.3600	9.6000	9.6000	-11.111%	44	650	-12.500%
2026-08-04	10.8000	10.8000	10.8000	10.8000	-2.703%	1	607	-22.222%
2026-08-03	11.0700	11.1000	11.0700	11.1000	+11.000%	8	606	-24.324%
2026-07-30	9.7500	10.2000	9.5500	10.0000	-7.749%	28	600	-16.000%
2026-07-29	10.8000	10.8400	10.8000	10.8400	+8.945%	10	585	-22.509%
2026-07-28	9.9500	9.9500	9.9500	9.9500	-7.442%	1	589	-15.578%
2026-07-27	10.9000	11.0200	10.7500	10.7500	-10.417%	8	588	-21.860%
2026-07-22	11.4500	12.0000	11.1300	12.0000	+31.435%	53	590	-30.000%
2026-07-21	8.9400	9.2000	8.8200	9.1300	+7.412%	58	586	-7.996%
2026-07-20	8.5000	8.5000	8.5000	8.5000	-4.171%	3	613	-1.176%
2026-07-17	9.5000	9.5000	8.8700	8.8700	-0.337%	85	610	-5.299%
2026-07-16	9.5500	9.5500	8.9000	8.9000	-1.111%	21	605	-5.618%
2026-07-15	9.3000	9.3000	9.0000	9.0000	-1.639%	59	604	-6.667%
2026-07-14	9.2500	9.3500	9.1500	9.1500	-0.543%	6	585	-8.197%
2026-07-13	9.2900	9.2900	9.1300	9.2000	+8.235%	9	580	-8.696%
2026-07-10	9.0000	9.0000	8.4500	8.5000	-15.000%	33	579	-1.176%
2026-07-09	10.0000	10.2000	10.0000	10.0000	-9.502%	10	574	-16.000%
2026-07-07	10.8000	11.0500	10.8000	11.0500	-1.603%	27	580	-23.982%
2026-07-06	11.2300	11.2300	11.2300	11.2300	-4.831%	1	553	-25.200%
2026-07-02	11.8000	11.8000	11.8000	11.8000	-0.757%	1	553	-28.814%
2026-07-01	11.8900	11.8900	11.8900	11.8900	-2.140%	1	553	-29.352%
2026-06-30	12.1500	12.1500	12.1500	12.1500	+8.969%	1	553	-30.864%
2026-06-29	11.2000	11.2000	11.1500	11.1500	-6.695%	10	553	-24.664%
2026-06-26	12.2600	12.2600	11.9500	11.9500	+3.913%	11	543	-29.707%
2026-06-24	11.5000	11.5000	11.5000	11.5000	+2.587%	1	533	-26.957%
2026-06-23	10.9800	11.2100	10.9800	11.2100	+4.085%	2	533	-25.067%
2026-06-22	10.7000	11.0500	10.5000	10.7700	-4.352%	69	532	-22.006%
2026-06-18	11.2600	11.2600	11.2600	11.2600	+7.238%	50	513	-25.400%
2026-06-17	10.9600	10.9600	10.5000	10.5000	0.000%	23	513	-20.000%
2026-06-15	10.5000	10.5000	10.5000	10.5000	-7.895%	20	513	-20.000%
2026-06-12	11.1000	11.9000	11.1000	11.4000	+3.636%	9	493	-26.316%
2026-06-11	11.4200	11.4200	11.0000	11.0000	-10.569%	10	492	-23.636%
2026-06-10	12.5000	13.0300	12.3000	12.3000	+3.361%	7	490	-31.707%
2026-06-09	11.9000	11.9000	11.9000	11.9000	-11.194%	35	483	-29.412%
2026-06-05	13.8500	13.8500	13.2500	13.4000	-5.634%	136	448	-37.313%
2026-06-04	14.2000	14.2000	14.2000	14.2000	+3.953%	103	449	-40.845%
2026-06-02	13.5500	13.6600	13.5500	13.6600	-7.390%	5	350	-38.507%
2026-06-01	14.7500	14.7500	14.7500	14.7500	+3.873%	1	350	-43.051%
2026-05-28	14.2000	14.2000	14.2000	14.2000	+0.709%	5	350	-40.845%
2026-05-27	14.9000	14.9000	14.1000	14.1000	-11.875%	27	345	-40.426%
2026-05-26	16.0500	16.0500	16.0000	16.0000	+0.946%	7	318	-47.500%
2026-05-22	15.8500	15.8500	15.8500	15.8500	-1.918%	4	318	-47.003%
2026-05-21	16.1500	16.1600	16.1500	16.1600	-2.061%	5	320	-48.020%
2026-05-20	16.5000	16.5000	16.5000	16.5000	-1.786%	3	320	-49.091%
2026-05-19	16.3000	16.8000	16.3000	16.8000	+10.526%	2	322	-50.000%
2026-05-15	15.2000	15.2000	15.2000	15.2000	0.000%	1	322	-44.737%
2026-05-11	15.2000	15.2000	15.0600	15.2000	-1.042%	8	321	-44.737%
2026-05-08	15.3600	15.3600	15.3600	15.3600	+2.400%	30	314	-45.313%
2026-05-07	15.0000	15.0000	15.0000	15.0000	-6.250%	1	344	-44.000%
2026-05-06	16.0000	16.0000	16.0000	16.0000	-3.904%	4	344	-47.500%
2026-05-05	17.0000	17.0000	16.6500	16.6500	-2.059%	3	340	-49.550%
2026-05-04	17.0000	17.0000	17.0000	17.0000	+3.030%	1	337	-50.588%
2026-05-01	17.0000	17.0000	16.5000	16.5000	-5.983%	10	336	-49.091%
2026-04-30	17.5500	17.5500	17.5500	17.5500	+0.286%	2	336	-52.137%
2026-04-28	17.1000	17.5000	17.1000	17.5000	+3.612%	2	336	-52.000%
2026-04-27	18.4500	18.4500	16.8900	16.8900	+0.836%	31	335	-50.266%
2026-04-23	16.7000	16.7500	16.2000	16.7500	0.000%	16	304	-49.851%
2026-04-22	16.7500	16.7500	16.7500	16.7500	+8.766%	2	290	-49.851%
2026-04-21	15.4000	15.4000	15.4000	15.4000	0.000%	1	292	-45.455%
2026-04-20	15.9000	15.9000	15.4000	15.4000	-4.348%	8	292	-45.455%
2026-04-17	16.1000	16.1000	16.1000	16.1000	+3.871%	1	292	-47.826%
2026-04-14	15.5000	15.5000	15.5000	15.5000	-6.514%	5	293	-45.806%
2026-04-13	16.5800	16.5800	16.5800	16.5800	-10.184%	5	288	-49.337%
2026-04-09	18.4600	18.4600	18.4600	18.4600	-0.054%	1	288	-54.496%
2026-04-08	18.0000	18.4700	18.0000	18.4700	-3.802%	3	289	-54.521%
2026-04-06	19.2000	19.2000	19.1000	19.2000	-1.031%	8	290	-56.250%
2026-04-01	19.4000	19.4000	19.4000	19.4000	-23.892%	1	290	-56.701%
2026-03-27	25.4900	25.4900	25.4900	25.4900	+0.911%	1	291	-67.046%
2026-03-25	23.0500	25.9000	23.0500	25.2600	+9.826%	12	290	-66.746%
2026-03-20	24.0500	24.0500	23.0000	23.0000	+0.745%	2	289	-63.478%
2026-03-19	23.5000	23.5000	22.8300	22.8300	+3.210%	11	289	-63.206%
2026-03-18	22.1200	22.1200	22.1200	22.1200	-1.689%	1	290	-62.025%
2026-03-16	22.5000	22.5000	22.5000	22.5000	-0.310%	4	291	-62.667%
2026-03-12	22.1000	22.5700	22.1000	22.5700	+5.467%	5	291	-62.782%
2026-03-11	21.4000	21.4000	21.4000	21.4000	+1.905%	1	294	-60.748%
2026-03-09	20.8500	21.0000	20.6000	21.0000	+3.960%	85	295	-60.000%
2026-03-05	20.4000	20.4000	20.2000	20.2000	+2.904%	79	330	-58.416%
2026-03-04	19.6300	19.6300	19.6300	19.6300	-1.850%	1	331	-57.208%
2026-02-27	20.0000	20.0000	20.0000	20.0000	+7.354%	1	331	-58.000%
2026-02-26	18.6300	18.6300	18.6300	18.6300	+3.500%	1	330	-54.911%
2026-02-24	18.0000	18.0000	18.0000	18.0000	+0.503%	2	330	-53.333%
2026-02-23	18.8900	18.8900	17.9100	17.9100	-9.316%	17	328	-53.099%
2026-02-20	19.5900	19.7500	19.5900	19.7500	+6.757%	3	326	-57.468%
2026-02-19	20.6300	20.6300	18.2000	18.5000	+3.064%	5	327	-54.595%
2026-02-18	17.9500	17.9500	17.9500	17.9500	+7.808%	2	328	-53.203%
2026-02-17	17.5000	17.5000	16.5000	16.6500	-4.857%	8	330	-49.550%
2026-02-13	17.5000	17.5000	17.5000	17.5000	+12.179%	1	324	-52.000%
2026-02-11	15.6000	15.6000	15.6000	15.6000	+3.723%	5	324	-46.154%
2026-02-05	15.0400	15.0400	15.0400	15.0400	+0.267%	5	329	-44.149%
2026-02-02	15.2700	15.2700	15.0000	15.0000	-14.286%	12	329	-44.000%
2026-01-30	17.5000	17.5000	17.5000	17.5000	+17.057%	2	319	-52.000%
2026-01-28	15.3500	15.3500	14.9500	14.9500	+1.014%	5	321	-43.813%
2026-01-27	17.0000	17.0000	14.8000	14.8000	-3.771%	6	324	-43.243%
2026-01-26	15.5000	15.5000	15.3800	15.3800	-0.130%	2	319	-45.384%
2026-01-22	14.7700	15.4000	14.7700	15.4000	+2.667%	7	317	-45.455%
2026-01-21	13.6600	15.0000	13.6600	15.0000	+19.427%	6	310	-44.000%
2026-01-20	12.5600	12.5600	12.5600	12.5600	+4.232%	10	316	-33.121%
2026-01-16	11.7500	12.1000	11.7500	12.0500	+2.991%	63	317	-30.290%
2026-01-15	11.0000	11.7000	11.0000	11.7000	0.000%	11	317	-28.205%
2026-01-14	11.8000	11.8000	11.7000	11.7000	-6.400%	8	314	-28.205%
2026-01-13	12.5000	12.5000	12.5000	12.5000	+6.383%	1	314	-32.800%
2026-01-09	12.9600	12.9600	11.7500	11.7500	-9.615%	12	313	-28.511%
2026-01-08	13.0000	13.0000	13.0000	13.0000	-0.763%	1	302	-35.385%
2026-01-05	13.0500	13.1000	13.0500	13.1000	-6.228%	17	318	-35.878%
2026-01-02	13.9700	13.9700	13.9700	13.9700	-1.620%	4	318	-39.871%
2025-12-31	14.0000	14.2000	13.9700	14.2000	-4.054%	6	314	-40.845%
2025-12-30	14.8000	14.8000	14.8000	14.8000	0.000%	3	314	-43.243%
2025-12-29	14.8000	14.8000	14.8000	14.8000	0.000%	77	317	-43.243%
2025-12-26	14.8000	14.8000	14.8000	14.8000	+3.497%	78	240	-43.243%
2025-12-22	14.3000	14.3000	14.3000	14.3000	-2.721%	1	162	-41.259%
2025-12-18	14.7000	14.7000	14.7000	14.7000	+5.000%	2	161	-42.857%
2025-12-16	15.0000	15.0000	14.0000	14.0000	-13.580%	3	159	-40.000%
2025-12-12	16.2000	16.2000	16.2000	16.2000	-0.613%	3	158	-48.148%
2025-12-11	16.3000	16.3000	16.3000	16.3000	-6.857%	1	156	-48.466%
2025-12-10	17.6200	17.6200	17.5000	17.5000	-15.459%	3	155	-52.000%
2025-12-05	21.0000	21.0000	20.7000	20.7000	+1.720%	6	153	-59.420%
2025-12-03	19.7500	20.5000	19.7500	20.3500	-4.009%	7	152	-58.722%
2025-11-13	21.1000	21.2000	21.1000	21.2000	+11.462%	2	154	-60.377%
2025-11-10	19.0200	19.0200	19.0200	19.0200	+0.475%	10	155	-55.836%
2025-11-07	18.8000	18.9900	18.8000	18.9300	+8.793%	117	155	-55.626%
2025-11-04	17.4000	17.4000	17.4000	17.4000	+24.286%	1	70	-51.724%
2025-10-29	14.0000	14.0000	14.0000	14.0000	-18.177%	1	71	-40.000%
2025-10-22	17.3800	17.3800	17.1100	17.1100	-0.465%	6	70	-50.906%
2025-10-21	17.1900	17.1900	17.1900	17.1900	+18.552%	1	64	-51.134%
2025-10-13	14.6500	14.6500	14.5000	14.5000	-9.375%	4	64	-42.069%
2025-10-09	16.4000	16.4000	16.0000	16.0000	-5.213%	2	60	-47.500%
2025-10-08	16.9500	16.9500	16.8800	16.8800	-2.145%	2	58	-50.237%
2025-10-07	17.4000	17.4000	17.2500	17.2500	+1.471%	2	57	-51.304%
2025-10-01	17.0000	17.0000	17.0000	17.0000	+10.175%	1	55	-50.588%
2025-09-30	15.6400	15.6400	15.4300	15.4300	+25.549%	49	56	-45.561%
2025-09-23	12.3000	12.3000	12.2900	12.2900	+12.237%	4	44	-31.652%
2025-09-22	10.9500	10.9500	10.9500	10.9500	+0.459%	1	40	-23.288%
2025-09-19	10.9000	10.9000	10.9000	10.9000	-3.540%	7	39	-22.936%
2025-09-18	11.3000	11.3000	11.3000	11.3000	+2.727%	7	39	-25.664%
2025-09-16	11.6500	11.6500	11.0000	11.0000	-10.569%	31	32	-23.636%
2025-09-15	12.2500	12.3000	12.1400	12.3000	0.000%	31	31	-31.707%