Dark

EQT20280121C55
EQT Jan 21 2028 55.00 Call (EQT280121C00055000)
option OPRA

EOD

Sep 29, 2026

6.10-16.209%(-1.18)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.8500	6.8500	6.1000	6.1000	-16.209%	53	3,266	0.000%
2026-09-28	7.1200	7.2800	7.0000	7.2800	-2.804%	2,711	3,267	-16.209%
2026-09-24	7.4900	7.4900	7.4900	7.4900	+7.000%	1	581	-18.558%
2026-09-22	7.0000	7.0000	7.0000	7.0000	+0.719%	8	582	-12.857%
2026-09-21	6.9000	6.9500	6.9000	6.9500	-4.270%	2	574	-12.230%
2026-09-18	7.2800	7.2800	7.2000	7.2600	-1.090%	5	573	-15.978%
2026-09-17	7.2000	7.3400	7.2000	7.3400	+1.944%	14	573	-16.894%
2026-09-16	8.8000	8.8000	7.2000	7.2000	-17.241%	7	569	-15.278%
2026-09-15	9.2700	9.2700	8.7000	8.7000	-3.333%	7	568	-29.885%
2026-09-14	9.0000	9.0000	9.0000	9.0000	-5.759%	1	564	-32.222%
2026-09-09	9.7500	9.7500	9.5400	9.5500	-9.048%	3	564	-36.126%
2026-09-08	10.0000	10.5000	10.0000	10.5000	+5.000%	2	563	-41.905%
2026-09-04	10.0000	10.0000	10.0000	10.0000	-4.762%	10	561	-39.000%
2026-09-03	10.9000	10.9000	10.5000	10.5000	+6.599%	11	561	-41.905%
2026-08-28	9.9500	9.9500	9.8500	9.8500	+6.028%	6	565	-38.071%
2026-08-27	9.3500	9.3500	9.2900	9.2900	-6.162%	8	559	-34.338%
2026-08-26	9.4600	10.7000	9.4600	9.9000	+5.319%	9	551	-38.384%
2026-08-24	9.4500	9.4500	9.4000	9.4000	-0.529%	3	544	-35.106%
2026-08-21	9.4500	9.4500	9.4500	9.4500	+5.351%	3	541	-35.450%
2026-08-20	9.0000	9.0000	8.9700	8.9700	-1.103%	10	538	-31.996%
2026-08-19	8.6900	9.1600	8.6900	9.0700	+13.375%	16	528	-32.745%
2026-08-17	8.7000	8.7000	7.8000	8.0000	-11.308%	23	516	-23.750%
2026-08-13	9.0200	9.0200	9.0200	9.0200	+0.222%	1	511	-32.373%
2026-08-12	9.0000	9.0000	9.0000	9.0000	+7.784%	76	511	-32.222%
2026-08-10	9.0000	9.0000	8.3500	8.3500	+9.150%	13	435	-26.946%
2026-08-07	7.5500	7.6500	7.5500	7.6500	-13.068%	127	423	-20.261%
2026-08-03	8.7000	8.8000	8.7000	8.8000	+10.000%	4	308	-30.682%
2026-07-31	8.0000	8.0000	8.0000	8.0000	-1.235%	5	308	-23.750%
2026-07-30	8.1000	8.1000	8.1000	8.1000	-2.056%	1	313	-24.691%
2026-07-29	8.2700	8.2700	8.2700	8.2700	-9.121%	40	313	-26.239%
2026-07-23	9.8000	10.1500	9.1000	9.1000	-3.602%	96	293	-32.967%
2026-07-22	8.0000	9.4400	8.0000	9.4400	+37.810%	20	260	-35.381%
2026-07-21	7.0300	7.0300	6.8500	6.8500	-2.837%	5	258	-10.949%
2026-07-16	7.0100	7.1500	7.0100	7.0500	-9.615%	8	258	-13.475%
2026-07-14	6.7800	7.8000	6.7800	7.8000	+13.043%	60	256	-21.795%
2026-07-10	6.9000	6.9000	6.9000	6.9000	-14.179%	30	316	-11.594%
2026-07-09	8.0400	8.0400	8.0400	8.0400	-8.114%	5	286	-24.129%
2026-07-07	8.5000	8.7500	8.5000	8.7500	-15.459%	20	290	-30.286%
2026-06-30	9.7600	10.3500	9.7600	10.3500	+18.966%	5	285	-41.063%
2026-06-25	8.7000	8.7000	8.7000	8.7000	-0.571%	1	284	-29.885%
2026-06-18	8.7500	8.7500	8.7500	8.7500	-2.778%	1	153	-30.286%
2026-06-17	8.9000	9.0000	8.9000	9.0000	-7.692%	131	153	-32.222%
2026-06-15	9.7500	9.7500	9.7500	9.7500	+2.632%	4	153	-37.436%
2026-06-11	9.5000	9.5000	9.5000	9.5000	-5.473%	8	153	-35.789%
2026-06-09	10.0500	10.0500	10.0500	10.0500	-3.551%	5	161	-39.303%
2026-06-08	11.0000	11.0000	10.4200	10.4200	-6.964%	108	156	-41.459%
2026-06-05	11.7000	11.7000	11.2000	11.2000	-3.531%	13	142	-45.536%
2026-06-04	11.8500	11.8500	11.6100	11.6100	+1.486%	2	142	-47.459%
2026-06-02	12.2500	12.2500	11.4400	11.4400	-2.222%	42	142	-46.678%
2026-06-01	11.6000	11.7000	11.6000	11.7000	+1.036%	2	135	-47.863%
2026-05-29	12.0000	12.0000	11.5800	11.5800	-2.689%	3	136	-47.323%
2026-05-28	11.5000	11.9000	11.5000	11.9000	-2.459%	2	133	-48.739%
2026-05-27	12.2000	12.2000	12.2000	12.2000	-9.563%	1	131	-50.000%
2026-05-22	13.2500	13.4900	13.2500	13.4900	-5.134%	7	130	-54.781%
2026-05-21	14.2200	14.2200	14.2200	14.2200	+2.671%	1	130	-57.103%
2026-05-20	14.1000	14.1000	13.8500	13.8500	-7.667%	4	130	-55.957%
2026-05-19	13.9500	15.0000	13.9500	15.0000	+12.360%	5	124	-59.333%
2026-05-18	13.3500	13.3500	13.2500	13.3500	+5.952%	7	124	-54.307%
2026-05-15	12.6000	12.6000	12.6000	12.6000	-2.928%	2	124	-51.587%
2026-05-14	13.0000	13.0000	12.9800	12.9800	+3.098%	20	122	-53.005%
2026-05-12	12.3000	12.5900	12.3000	12.5900	+1.943%	6	110	-51.549%
2026-05-11	12.3500	12.3500	12.3500	12.3500	-1.984%	1	110	-50.607%
2026-05-08	12.6000	12.6000	12.6000	12.6000	-5.263%	7	110	-51.587%
2026-05-06	13.3000	13.3000	13.3000	13.3000	-8.339%	1	110	-54.135%
2026-05-04	14.8500	14.8500	14.5100	14.5100	+7.481%	2	110	-57.960%
2026-05-01	13.5000	13.5000	13.5000	13.5000	+3.846%	7	102	-54.815%
2026-04-21	13.0000	13.0000	13.0000	13.0000	0.000%	1	102	-53.077%
2026-04-20	13.7000	13.7000	13.0000	13.0000	-5.109%	9	102	-53.077%
2026-04-16	13.5200	13.7000	13.5200	13.7000	+5.628%	11	108	-55.474%
2026-04-15	12.9700	12.9700	12.9700	12.9700	-1.219%	1	98	-52.968%
2026-04-14	13.0000	13.1300	13.0000	13.1300	-5.878%	8	98	-53.542%
2026-04-13	13.9500	13.9500	13.9500	13.9500	-12.813%	7	98	-56.272%
2026-04-09	16.2100	16.2100	15.6000	16.0000	-7.834%	10	101	-61.875%
2026-04-01	17.3600	17.3600	17.3600	17.3600	-22.152%	3	99	-64.862%
2026-03-27	22.3000	22.3000	22.3000	22.3000	+11.500%	7	100	-72.646%
2026-03-20	20.0000	20.0000	20.0000	20.0000	+10.193%	7	100	-69.500%
2026-03-09	18.1500	18.1500	18.1500	18.1500	+7.779%	3	100	-66.391%
2026-03-02	16.8400	16.8400	16.8400	16.8400	+22.562%	3	100	-63.777%
2026-02-06	13.4800	13.7400	13.4800	13.7400	+14.500%	8	100	-55.604%
2026-02-05	12.0000	12.0000	12.0000	12.0000	-9.774%	10	100	-49.167%
2026-02-04	13.3000	13.3000	13.3000	13.3000	-0.672%	1	110	-54.135%
2026-02-02	13.0000	13.3900	13.0000	13.3900	-8.912%	2	110	-54.444%
2026-01-30	14.7000	14.7000	14.7000	14.7000	+3.158%	2	111	-58.503%
2026-01-29	14.2500	14.2500	14.2500	14.2500	+7.547%	10	111	-57.193%
2026-01-23	13.8000	13.8000	13.2500	13.2500	+3.516%	3	101	-53.962%
2026-01-22	13.0000	13.0000	12.8000	12.8000	-1.158%	7	102	-52.344%
2026-01-21	12.9500	12.9500	12.9500	12.9500	+23.333%	6	101	-52.896%
2026-01-20	10.5000	10.5000	10.5000	10.5000	+12.299%	2	95	-41.905%
2026-01-13	9.3500	9.3500	9.3500	9.3500	-17.621%	1	95	-34.759%
2026-01-08	11.3000	11.3500	11.3000	11.3500	+0.889%	8	95	-46.256%
2026-01-06	11.2500	11.2500	11.2500	11.2500	+2.552%	24	87	-45.778%
2026-01-05	11.0000	11.0000	10.9700	10.9700	-6.638%	11	67	-44.394%
2026-01-02	11.7500	11.7500	11.7500	11.7500	+1.293%	7	67	-48.085%
2025-12-31	11.6000	11.6000	11.6000	11.6000	-3.333%	30	66	-47.414%
2025-12-26	12.2300	12.2300	12.0000	12.0000	-4.762%	17	66	-49.167%
2025-12-24	12.6000	12.6000	12.6000	12.6000	+12.500%	1	52	-51.587%
2025-12-19	11.2000	11.2000	11.2000	11.2000	-6.667%	1	52	-45.536%
2025-12-16	12.0000	12.0000	12.0000	12.0000	-14.286%	7	52	-49.167%
2025-12-11	13.7000	14.0000	13.7000	14.0000	-15.152%	9	54	-56.429%
2025-12-08	16.5000	16.5000	16.5000	16.5000	0.000%	7	54	-63.030%
2025-12-02	16.5000	16.5000	16.5000	16.5000	+13.793%	7	61	-63.030%
2025-11-25	14.5000	14.5000	14.5000	14.5000	-13.690%	5	61	-57.931%
2025-11-07	16.0000	16.8000	16.0000	16.8000	+12.000%	22	64	-63.690%
2025-11-06	15.0000	15.0000	15.0000	15.0000	+9.091%	1	64	-59.333%
2025-10-31	13.7500	13.7500	13.7500	13.7500	+15.159%	20	64	-55.636%
2025-10-29	11.9400	11.9400	11.9400	11.9400	-0.500%	8	44	-48.911%
2025-10-28	12.7000	13.0000	11.6000	12.0000	-13.669%	25	36	-49.167%
2025-10-24	13.5000	13.9000	13.2000	13.9000	+4.906%	13	35	-56.115%
2025-10-22	13.5000	13.5000	13.2500	13.2500	+1.923%	2	30	-53.962%
2025-10-16	13.9800	14.5500	13.0000	13.0000	-10.468%	13	28	-53.077%
2025-10-08	14.4900	14.5200	14.4900	14.5200	+4.762%	12	26	-57.989%
2025-10-03	13.8600	13.8600	13.8600	13.8600	-4.414%	1	21	-55.988%
2025-10-01	14.5000	14.5000	14.5000	14.5000	+10.266%	6	20	-57.931%
2025-09-30	13.1500	13.1500	13.1500	13.1500	+5.200%	1	14	-53.612%
2025-09-25	12.5000	12.5000	12.5000	12.5000	+3.734%	1	15	-51.200%
2025-09-24	10.9500	12.0500	10.9500	12.0500	+33.889%	11	14	-49.378%
2025-09-19	9.0000	9.0000	9.0000	9.0000	-1.854%	1	3	-32.222%
2025-09-18	9.1700	9.1700	9.1700	9.1700	0.000%	2	2	-33.479%