Dark

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

EOD

Aug 13, 2026

11.45-4.583%(-0.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.4500	11.4500	11.4500	11.4500	-4.583%	5	634	0.000%
2026-08-11	11.6000	12.0000	11.6000	12.0000	+4.803%	6	637	-4.583%
2026-08-10	10.8500	11.4500	10.5000	11.4500	+13.366%	55	642	0.000%
2026-08-06	10.1000	10.1000	10.1000	10.1000	+5.208%	5	652	+13.366%
2026-08-05	10.3600	10.3600	9.6000	9.6000	-11.111%	44	650	+19.271%
2026-08-04	10.8000	10.8000	10.8000	10.8000	-2.703%	1	607	+6.019%
2026-08-03	11.0700	11.1000	11.0700	11.1000	+11.000%	8	606	+3.153%
2026-07-30	9.7500	10.2000	9.5500	10.0000	-7.749%	28	600	+14.500%
2026-07-29	10.8000	10.8400	10.8000	10.8400	+8.945%	10	585	+5.627%
2026-07-28	9.9500	9.9500	9.9500	9.9500	-7.442%	1	589	+15.075%
2026-07-27	10.9000	11.0200	10.7500	10.7500	-10.417%	8	588	+6.512%
2026-07-22	11.4500	12.0000	11.1300	12.0000	+31.435%	53	590	-4.583%
2026-07-21	8.9400	9.2000	8.8200	9.1300	+7.412%	58	586	+25.411%
2026-07-20	8.5000	8.5000	8.5000	8.5000	-4.171%	3	613	+34.706%
2026-07-17	9.5000	9.5000	8.8700	8.8700	-0.337%	85	610	+29.087%
2026-07-16	9.5500	9.5500	8.9000	8.9000	-1.111%	21	605	+28.652%
2026-07-15	9.3000	9.3000	9.0000	9.0000	-1.639%	59	604	+27.222%
2026-07-14	9.2500	9.3500	9.1500	9.1500	-0.543%	6	585	+25.137%
2026-07-13	9.2900	9.2900	9.1300	9.2000	+8.235%	9	580	+24.457%
2026-07-10	9.0000	9.0000	8.4500	8.5000	-15.000%	33	579	+34.706%
2026-07-09	10.0000	10.2000	10.0000	10.0000	-9.502%	10	574	+14.500%
2026-07-07	10.8000	11.0500	10.8000	11.0500	-1.603%	27	580	+3.620%
2026-07-06	11.2300	11.2300	11.2300	11.2300	-4.831%	1	553	+1.959%
2026-07-02	11.8000	11.8000	11.8000	11.8000	-0.757%	1	553	-2.966%
2026-07-01	11.8900	11.8900	11.8900	11.8900	-2.140%	1	553	-3.701%
2026-06-30	12.1500	12.1500	12.1500	12.1500	+8.969%	1	553	-5.761%
2026-06-29	11.2000	11.2000	11.1500	11.1500	-6.695%	10	553	+2.691%
2026-06-26	12.2600	12.2600	11.9500	11.9500	+3.913%	11	543	-4.184%
2026-06-24	11.5000	11.5000	11.5000	11.5000	+2.587%	1	533	-0.435%
2026-06-23	10.9800	11.2100	10.9800	11.2100	+4.085%	2	533	+2.141%
2026-06-22	10.7000	11.0500	10.5000	10.7700	-4.352%	69	532	+6.314%
2026-06-18	11.2600	11.2600	11.2600	11.2600	+7.238%	50	513	+1.687%
2026-06-17	10.9600	10.9600	10.5000	10.5000	0.000%	23	513	+9.048%
2026-06-15	10.5000	10.5000	10.5000	10.5000	-7.895%	20	513	+9.048%
2026-06-12	11.1000	11.9000	11.1000	11.4000	+3.636%	9	493	+0.439%
2026-06-11	11.4200	11.4200	11.0000	11.0000	-10.569%	10	492	+4.091%
2026-06-10	12.5000	13.0300	12.3000	12.3000	+3.361%	7	490	-6.911%
2026-06-09	11.9000	11.9000	11.9000	11.9000	-11.194%	35	483	-3.782%
2026-06-05	13.8500	13.8500	13.2500	13.4000	-5.634%	136	448	-14.552%
2026-06-04	14.2000	14.2000	14.2000	14.2000	+3.953%	103	449	-19.366%
2026-06-02	13.5500	13.6600	13.5500	13.6600	-7.390%	5	350	-16.179%
2026-06-01	14.7500	14.7500	14.7500	14.7500	+3.873%	1	350	-22.373%
2026-05-28	14.2000	14.2000	14.2000	14.2000	+0.709%	5	350	-19.366%
2026-05-27	14.9000	14.9000	14.1000	14.1000	-11.875%	27	345	-18.794%
2026-05-26	16.0500	16.0500	16.0000	16.0000	+0.946%	7	318	-28.438%
2026-05-22	15.8500	15.8500	15.8500	15.8500	-1.918%	4	318	-27.760%
2026-05-21	16.1500	16.1600	16.1500	16.1600	-2.061%	5	320	-29.146%
2026-05-20	16.5000	16.5000	16.5000	16.5000	-1.786%	3	320	-30.606%
2026-05-19	16.3000	16.8000	16.3000	16.8000	+10.526%	2	322	-31.845%
2026-05-15	15.2000	15.2000	15.2000	15.2000	0.000%	1	322	-24.671%
2026-05-11	15.2000	15.2000	15.0600	15.2000	-1.042%	8	321	-24.671%
2026-05-08	15.3600	15.3600	15.3600	15.3600	+2.400%	30	314	-25.456%
2026-05-07	15.0000	15.0000	15.0000	15.0000	-6.250%	1	344	-23.667%
2026-05-06	16.0000	16.0000	16.0000	16.0000	-3.904%	4	344	-28.438%
2026-05-05	17.0000	17.0000	16.6500	16.6500	-2.059%	3	340	-31.231%
2026-05-04	17.0000	17.0000	17.0000	17.0000	+3.030%	1	337	-32.647%
2026-05-01	17.0000	17.0000	16.5000	16.5000	-5.983%	10	336	-30.606%
2026-04-30	17.5500	17.5500	17.5500	17.5500	+0.286%	2	336	-34.758%
2026-04-28	17.1000	17.5000	17.1000	17.5000	+3.612%	2	336	-34.571%
2026-04-27	18.4500	18.4500	16.8900	16.8900	+0.836%	31	335	-32.208%
2026-04-23	16.7000	16.7500	16.2000	16.7500	0.000%	16	304	-31.642%
2026-04-22	16.7500	16.7500	16.7500	16.7500	+8.766%	2	290	-31.642%
2026-04-21	15.4000	15.4000	15.4000	15.4000	0.000%	1	292	-25.649%
2026-04-20	15.9000	15.9000	15.4000	15.4000	-4.348%	8	292	-25.649%
2026-04-17	16.1000	16.1000	16.1000	16.1000	+3.871%	1	292	-28.882%
2026-04-14	15.5000	15.5000	15.5000	15.5000	-6.514%	5	293	-26.129%
2026-04-13	16.5800	16.5800	16.5800	16.5800	-10.184%	5	288	-30.941%
2026-04-09	18.4600	18.4600	18.4600	18.4600	-0.054%	1	288	-37.974%
2026-04-08	18.0000	18.4700	18.0000	18.4700	-3.802%	3	289	-38.008%
2026-04-06	19.2000	19.2000	19.1000	19.2000	-1.031%	8	290	-40.365%
2026-04-01	19.4000	19.4000	19.4000	19.4000	-23.892%	1	290	-40.979%
2026-03-27	25.4900	25.4900	25.4900	25.4900	+0.911%	1	291	-55.080%
2026-03-25	23.0500	25.9000	23.0500	25.2600	+9.826%	12	290	-54.671%
2026-03-20	24.0500	24.0500	23.0000	23.0000	+0.745%	2	289	-50.217%
2026-03-19	23.5000	23.5000	22.8300	22.8300	+3.210%	11	289	-49.847%
2026-03-18	22.1200	22.1200	22.1200	22.1200	-1.689%	1	290	-48.237%
2026-03-16	22.5000	22.5000	22.5000	22.5000	-0.310%	4	291	-49.111%
2026-03-12	22.1000	22.5700	22.1000	22.5700	+5.467%	5	291	-49.269%
2026-03-11	21.4000	21.4000	21.4000	21.4000	+1.905%	1	294	-46.495%
2026-03-09	20.8500	21.0000	20.6000	21.0000	+3.960%	85	295	-45.476%
2026-03-05	20.4000	20.4000	20.2000	20.2000	+2.904%	79	330	-43.317%
2026-03-04	19.6300	19.6300	19.6300	19.6300	-1.850%	1	331	-41.671%
2026-02-27	20.0000	20.0000	20.0000	20.0000	+7.354%	1	331	-42.750%
2026-02-26	18.6300	18.6300	18.6300	18.6300	+3.500%	1	330	-38.540%
2026-02-24	18.0000	18.0000	18.0000	18.0000	+0.503%	2	330	-36.389%
2026-02-23	18.8900	18.8900	17.9100	17.9100	-9.316%	17	328	-36.069%
2026-02-20	19.5900	19.7500	19.5900	19.7500	+6.757%	3	326	-42.025%
2026-02-19	20.6300	20.6300	18.2000	18.5000	+3.064%	5	327	-38.108%
2026-02-18	17.9500	17.9500	17.9500	17.9500	+7.808%	2	328	-36.212%
2026-02-17	17.5000	17.5000	16.5000	16.6500	-4.857%	8	330	-31.231%
2026-02-13	17.5000	17.5000	17.5000	17.5000	+12.179%	1	324	-34.571%
2026-02-11	15.6000	15.6000	15.6000	15.6000	+3.723%	5	324	-26.603%
2026-02-05	15.0400	15.0400	15.0400	15.0400	+0.267%	5	329	-23.870%
2026-02-02	15.2700	15.2700	15.0000	15.0000	-14.286%	12	329	-23.667%
2026-01-30	17.5000	17.5000	17.5000	17.5000	+17.057%	2	319	-34.571%
2026-01-28	15.3500	15.3500	14.9500	14.9500	+1.014%	5	321	-23.411%
2026-01-27	17.0000	17.0000	14.8000	14.8000	-3.771%	6	324	-22.635%
2026-01-26	15.5000	15.5000	15.3800	15.3800	-0.130%	2	319	-25.553%
2026-01-22	14.7700	15.4000	14.7700	15.4000	+2.667%	7	317	-25.649%
2026-01-21	13.6600	15.0000	13.6600	15.0000	+19.427%	6	310	-23.667%
2026-01-20	12.5600	12.5600	12.5600	12.5600	+4.232%	10	316	-8.838%
2026-01-16	11.7500	12.1000	11.7500	12.0500	+2.991%	63	317	-4.979%
2026-01-15	11.0000	11.7000	11.0000	11.7000	0.000%	11	317	-2.137%
2026-01-14	11.8000	11.8000	11.7000	11.7000	-6.400%	8	314	-2.137%
2026-01-13	12.5000	12.5000	12.5000	12.5000	+6.383%	1	314	-8.400%
2026-01-09	12.9600	12.9600	11.7500	11.7500	-9.615%	12	313	-2.553%
2026-01-08	13.0000	13.0000	13.0000	13.0000	-0.763%	1	302	-11.923%
2026-01-05	13.0500	13.1000	13.0500	13.1000	-6.228%	17	318	-12.595%
2026-01-02	13.9700	13.9700	13.9700	13.9700	-1.620%	4	318	-18.039%
2025-12-31	14.0000	14.2000	13.9700	14.2000	-4.054%	6	314	-19.366%
2025-12-30	14.8000	14.8000	14.8000	14.8000	0.000%	3	314	-22.635%
2025-12-29	14.8000	14.8000	14.8000	14.8000	0.000%	77	317	-22.635%
2025-12-26	14.8000	14.8000	14.8000	14.8000	+3.497%	78	240	-22.635%
2025-12-22	14.3000	14.3000	14.3000	14.3000	-2.721%	1	162	-19.930%
2025-12-18	14.7000	14.7000	14.7000	14.7000	+5.000%	2	161	-22.109%
2025-12-16	15.0000	15.0000	14.0000	14.0000	-13.580%	3	159	-18.214%
2025-12-12	16.2000	16.2000	16.2000	16.2000	-0.613%	3	158	-29.321%
2025-12-11	16.3000	16.3000	16.3000	16.3000	-6.857%	1	156	-29.755%
2025-12-10	17.6200	17.6200	17.5000	17.5000	-15.459%	3	155	-34.571%
2025-12-05	21.0000	21.0000	20.7000	20.7000	+1.720%	6	153	-44.686%
2025-12-03	19.7500	20.5000	19.7500	20.3500	-4.009%	7	152	-43.735%
2025-11-13	21.1000	21.2000	21.1000	21.2000	+11.462%	2	154	-45.991%
2025-11-10	19.0200	19.0200	19.0200	19.0200	+0.475%	10	155	-39.800%
2025-11-07	18.8000	18.9900	18.8000	18.9300	+8.793%	117	155	-39.514%
2025-11-04	17.4000	17.4000	17.4000	17.4000	+24.286%	1	70	-34.195%
2025-10-29	14.0000	14.0000	14.0000	14.0000	-18.177%	1	71	-18.214%
2025-10-22	17.3800	17.3800	17.1100	17.1100	-0.465%	6	70	-33.080%
2025-10-21	17.1900	17.1900	17.1900	17.1900	+18.552%	1	64	-33.392%
2025-10-13	14.6500	14.6500	14.5000	14.5000	-9.375%	4	64	-21.034%
2025-10-09	16.4000	16.4000	16.0000	16.0000	-5.213%	2	60	-28.438%
2025-10-08	16.9500	16.9500	16.8800	16.8800	-2.145%	2	58	-32.168%
2025-10-07	17.4000	17.4000	17.2500	17.2500	+1.471%	2	57	-33.623%
2025-10-01	17.0000	17.0000	17.0000	17.0000	+10.175%	1	55	-32.647%
2025-09-30	15.6400	15.6400	15.4300	15.4300	+25.549%	49	56	-25.794%
2025-09-23	12.3000	12.3000	12.2900	12.2900	+12.237%	4	44	-6.835%
2025-09-22	10.9500	10.9500	10.9500	10.9500	+0.459%	1	40	+4.566%
2025-09-19	10.9000	10.9000	10.9000	10.9000	-3.540%	7	39	+5.046%
2025-09-18	11.3000	11.3000	11.3000	11.3000	+2.727%	7	39	+1.327%
2025-09-16	11.6500	11.6500	11.0000	11.0000	-10.569%	31	32	+4.091%
2025-09-15	12.2500	12.3000	12.1400	12.3000	0.000%	31	31	-6.911%