Dark

EQT20280121C70
EQT Jan 21 2028 70.00 Call (EQT280121C00070000)
option OPRA

EOD

Sep 29, 2026

3.10-4.615%(-0.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.1000	3.1000	3.1000	3.1000	-4.615%	7	7,864	0.000%
2026-09-28	3.2000	3.3000	3.2000	3.2500	-14.248%	634	7,857	-4.615%
2026-09-24	3.7900	3.7900	3.7900	3.7900	+9.855%	10	7,848	-18.206%
2026-09-22	3.4500	3.4500	3.4500	3.4500	+4.545%	1	7,858	-10.145%
2026-09-21	3.1800	3.3000	3.1000	3.3000	-1.493%	53	7,857	-6.061%
2026-09-18	3.4400	3.4500	3.3500	3.3500	-1.471%	6	7,854	-7.463%
2026-09-17	3.4500	3.4500	3.2700	3.4000	-15.000%	10	7,855	-8.824%
2026-09-16	4.0000	4.0000	4.0000	4.0000	-5.882%	4	7,864	-22.500%
2026-09-15	4.2500	4.2500	4.2500	4.2500	-3.409%	4	7,864	-27.059%
2026-09-14	4.4000	4.4000	4.4000	4.4000	-15.385%	207	7,864	-29.545%
2026-09-10	5.2000	5.2000	5.2000	5.2000	+8.333%	2	8,070	-40.385%
2026-09-09	5.1000	5.1000	4.6500	4.8000	-12.727%	132	8,068	-35.417%
2026-09-08	5.0000	5.5000	5.0000	5.5000	+9.562%	19	7,946	-43.636%
2026-09-04	5.4000	5.4000	5.0200	5.0200	-8.727%	3	7,928	-38.247%
2026-09-02	5.4500	5.5000	5.4000	5.5000	+4.364%	19	7,928	-43.636%
2026-09-01	5.2000	5.3600	5.2000	5.2700	+9.792%	13	7,915	-41.176%
2026-08-31	4.8500	4.8500	4.7900	4.8000	-0.415%	208	7,914	-35.417%
2026-08-28	4.8200	4.8200	4.8200	4.8200	-2.033%	15	7,706	-35.685%
2026-08-27	4.6500	4.9200	4.6500	4.9200	+0.820%	13	7,718	-36.992%
2026-08-26	4.6000	5.6500	4.6000	4.8800	+5.857%	87	7,705	-36.475%
2026-08-25	4.6100	4.6100	4.6100	4.6100	+2.444%	5	7,670	-32.755%
2026-08-24	4.5000	4.5000	4.5000	4.5000	-3.226%	1	7,670	-31.111%
2026-08-21	4.6500	4.6500	4.6500	4.6500	+8.140%	1	7,669	-33.333%
2026-08-20	4.6000	4.6500	4.3000	4.3000	+4.878%	104	7,669	-27.907%
2026-08-19	4.1000	4.1000	4.1000	4.1000	-3.529%	1	7,589	-24.390%
2026-08-18	4.2700	4.4000	4.1400	4.2500	+6.250%	176	7,589	-27.059%
2026-08-17	4.2300	4.2400	3.7000	4.0000	-8.884%	271	7,489	-22.500%
2026-08-14	4.3900	4.3900	4.3900	4.3900	-0.227%	1	7,308	-29.385%
2026-08-13	4.3500	4.4000	4.3500	4.4000	-0.452%	3	7,307	-29.545%
2026-08-11	4.4200	4.4200	4.4200	4.4200	+28.116%	7	7,305	-29.864%
2026-08-07	3.4500	3.4500	3.4500	3.4500	-1.429%	1	7,305	-10.145%
2026-08-06	3.5000	3.5000	3.5000	3.5000	+2.941%	1	7,305	-11.429%
2026-08-05	3.4000	3.4000	3.4000	3.4000	-10.526%	2	7,304	-8.824%
2026-07-31	3.7100	3.8000	3.7100	3.8000	+7.042%	9	7,304	-18.421%
2026-07-30	3.5500	3.5500	3.5500	3.5500	-13.835%	1	7,304	-12.676%
2026-07-29	4.1200	4.1200	4.1200	4.1200	+10.456%	2	7,304	-24.757%
2026-07-28	3.7400	3.7400	3.7300	3.7300	-6.750%	5	7,302	-16.890%
2026-07-27	4.0000	4.0000	4.0000	4.0000	-5.882%	1	7,302	-22.500%
2026-07-24	4.8000	4.8500	4.2500	4.2500	-6.593%	12	7,301	-27.059%
2026-07-23	4.4500	4.8800	4.4500	4.5500	-2.151%	241	7,292	-31.868%
2026-07-22	4.2300	4.8500	4.2300	4.6500	+45.313%	60	7,096	-33.333%
2026-07-21	3.2700	3.3700	3.2000	3.2000	-4.478%	6	7,060	-3.125%
2026-07-20	2.9700	3.3500	2.9700	3.3500	-4.286%	3	7,060	-7.463%
2026-07-17	3.5000	3.5000	3.5000	3.5000	+5.740%	5	7,060	-11.429%
2026-07-16	3.3100	3.3600	3.3100	3.3100	-5.429%	5	7,060	-6.344%
2026-07-15	3.5000	3.5000	3.5000	3.5000	-5.405%	1	7,060	-11.429%
2026-07-13	3.5100	3.7000	3.5100	3.7000	+14.907%	3	7,059	-16.216%
2026-07-10	3.4700	3.6000	3.2200	3.2200	-26.316%	47	7,058	-3.727%
2026-07-08	4.3500	4.3700	4.2700	4.3700	+1.865%	12	7,069	-29.062%
2026-07-07	4.5000	4.7000	4.2900	4.2900	-11.364%	26	7,058	-27.739%
2026-07-06	4.8400	4.8400	4.8400	4.8400	-12.000%	1	7,053	-35.950%
2026-06-30	5.5000	5.5000	5.5000	5.5000	+17.021%	1	7,052	-43.636%
2026-06-29	4.7000	4.7000	4.7000	4.7000	-9.962%	2	7,053	-34.043%
2026-06-26	5.2000	5.3000	5.2000	5.2200	+16.779%	48	7,051	-40.613%
2026-06-25	4.5500	4.7000	4.4000	4.4700	-0.667%	434	7,003	-30.649%
2026-06-24	4.5000	4.5000	4.5000	4.5000	+8.434%	1	6,771	-31.111%
2026-06-22	4.1500	4.1500	4.1500	4.1500	-5.682%	2	6,772	-25.301%
2026-06-18	4.4000	4.4000	4.4000	4.4000	-3.297%	12	6,761	-29.545%
2026-06-17	4.5500	4.5500	4.5500	4.5500	-0.219%	2	6,761	-31.868%
2026-06-16	4.5600	4.5600	4.5600	4.5600	-8.800%	1	6,761	-32.018%
2026-06-15	5.0000	5.0000	5.0000	5.0000	-1.961%	1	6,760	-38.000%
2026-06-11	5.1500	5.2400	5.1000	5.1000	-8.929%	4	6,759	-39.216%
2026-06-09	5.5400	5.6000	5.5400	5.6000	-7.438%	5	6,758	-44.643%
2026-06-05	6.2500	6.3000	6.0500	6.0500	-8.610%	11	6,758	-48.760%
2026-06-04	6.6200	6.6200	6.6200	6.6200	+4.581%	1	6,753	-53.172%
2026-06-03	6.3300	6.3300	6.3300	6.3300	+2.097%	1	6,754	-51.027%
2026-06-02	6.3000	6.3000	6.2000	6.2000	-8.824%	5	6,753	-50.000%
2026-06-01	6.8000	6.8000	6.8000	6.8000	+4.615%	2	6,736	-54.412%
2026-05-29	6.5000	6.5000	6.5000	6.5000	-2.985%	23	6,738	-52.308%
2026-05-27	6.9200	6.9200	6.7000	6.7000	-10.308%	4	6,761	-53.731%
2026-05-26	7.5000	7.5000	7.4700	7.4700	-5.203%	2	6,759	-58.501%
2026-05-22	7.8500	7.8800	7.8500	7.8800	-6.190%	3	6,758	-60.660%
2026-05-20	8.1500	8.4000	8.1500	8.4000	-6.667%	7	6,758	-63.095%
2026-05-19	8.0000	9.0500	8.0000	9.0000	+13.350%	21	6,757	-65.556%
2026-05-18	7.6700	7.9400	7.6700	7.9400	+8.322%	3	6,757	-60.957%
2026-05-15	7.5000	7.5000	7.3300	7.3300	-5.419%	9	6,757	-57.708%
2026-05-14	7.4500	7.7500	7.4500	7.7500	+9.618%	7	6,748	-60.000%
2026-05-13	7.0000	7.0700	6.6000	7.0700	+1.000%	98	6,831	-56.153%
2026-05-12	7.0000	7.0000	7.0000	7.0000	-7.285%	2	6,831	-55.714%
2026-05-11	7.0000	7.5500	7.0000	7.5500	+4.861%	3	6,831	-58.940%
2026-05-08	7.2900	7.2900	7.2000	7.2000	-0.963%	11	6,830	-56.944%
2026-05-07	7.2500	8.0500	7.0000	7.2700	-10.247%	13	6,819	-57.359%
2026-05-06	8.1000	8.1000	8.1000	8.1000	-4.706%	1	6,813	-61.728%
2026-05-05	8.1000	8.7500	8.0500	8.5000	-2.186%	4	6,812	-63.529%
2026-05-04	8.6900	8.6900	8.6900	8.6900	+6.626%	1	6,810	-64.327%
2026-05-01	8.1500	8.1500	8.1500	8.1500	-13.298%	2	6,813	-61.963%
2026-04-30	9.4000	9.4000	9.4000	9.4000	+4.444%	1	6,813	-67.021%
2026-04-28	9.0000	9.1700	9.0000	9.0000	+7.143%	3	6,812	-65.556%
2026-04-27	9.5000	9.5000	8.3500	8.4000	-1.176%	15	6,809	-63.095%
2026-04-24	8.3000	8.5000	8.1000	8.5000	-2.299%	3	6,823	-63.529%
2026-04-22	8.7700	8.7700	8.2500	8.7000	+19.670%	17	6,824	-64.368%
2026-04-21	8.1500	8.1500	7.2700	7.2700	-1.757%	37	6,771	-57.359%
2026-04-17	7.4000	7.4000	7.4000	7.4000	-13.450%	1	6,771	-58.108%
2026-04-16	7.5000	8.5500	7.5000	8.5500	+11.039%	23	6,770	-63.743%
2026-04-14	8.1400	8.1400	7.7000	7.7000	-5.868%	5	6,789	-59.740%
2026-04-13	8.1800	8.1800	8.1800	8.1800	-18.607%	23	6,784	-62.103%
2026-04-08	10.0500	10.0500	10.0500	10.0500	+1.413%	8	6,761	-69.154%
2026-04-02	10.2000	10.2100	9.9100	9.9100	-11.911%	105	6,849	-68.718%
2026-04-01	11.4600	11.4600	11.2500	11.2500	-13.462%	3	6,849	-72.444%
2026-03-31	13.4000	13.4000	13.0000	13.0000	+4.000%	5	6,848	-76.154%
2026-03-30	14.2200	14.2200	12.5000	12.5000	-15.541%	25	6,845	-75.200%
2026-03-27	15.0100	15.1000	14.8000	14.8000	-2.052%	164	6,829	-79.054%
2026-03-25	14.0200	15.1100	14.0200	15.1100	+13.609%	53	6,977	-79.484%
2026-03-23	13.0000	13.3000	13.0000	13.3000	+0.377%	127	6,935	-76.692%
2026-03-20	14.5000	14.5000	13.2500	13.2500	-3.426%	5	7,062	-76.604%
2026-03-19	14.5000	14.7000	13.7200	13.7200	+25.756%	109	7,058	-77.405%
2026-03-18	11.0700	11.0700	10.9100	10.9100	-15.753%	100	6,959	-71.586%
2026-03-17	12.9500	12.9500	12.9500	12.9500	+1.569%	1	7,059	-76.062%
2026-03-16	12.7500	12.7500	12.7500	12.7500	+1.594%	100	7,060	-75.686%
2026-03-13	12.9400	12.9400	12.5500	12.5500	-0.397%	2	6,960	-75.299%
2026-03-12	12.6400	12.6400	12.6000	12.6000	+5.439%	15	6,961	-75.397%
2026-03-11	11.5000	11.9500	11.5000	11.9500	+6.222%	3	6,976	-74.059%
2026-03-10	11.2500	11.2500	11.2500	11.2500	-6.250%	1	6,976	-72.444%
2026-03-09	11.5000	12.0000	11.5000	12.0000	+5.541%	5	6,976	-74.167%
2026-03-06	11.3700	11.3700	11.3700	11.3700	+1.337%	1	7,038	-72.735%
2026-03-05	10.9600	11.2200	10.9600	11.2200	+4.372%	5	7,037	-72.371%
2026-03-04	10.6500	10.7500	10.5700	10.7500	-3.932%	7,003	7,039	-71.163%
2026-03-03	11.3300	11.3300	11.1900	11.1900	+3.611%	11	7,756	-72.297%
2026-03-02	11.0000	11.0000	10.8000	10.8000	-0.917%	3	7,765	-71.296%
2026-02-27	10.8700	10.9000	10.8700	10.9000	+11.795%	38	7,762	-71.560%
2026-02-26	9.8500	9.8500	9.7500	9.7500	+3.723%	4	7,724	-68.205%
2026-02-25	9.4500	9.4500	9.3500	9.4000	-5.812%	7	7,724	-67.021%
2026-02-23	10.0500	10.0500	9.9800	9.9800	-6.816%	3	7,724	-68.938%
2026-02-20	10.7100	10.7100	10.7100	10.7100	+3.981%	1	7,722	-71.055%
2026-02-19	10.7100	10.7500	10.3000	10.3000	+19.767%	21	7,722	-69.903%
2026-02-18	8.6000	8.6000	8.6000	8.6000	+0.585%	1	7,703	-63.953%
2026-02-12	8.7000	8.7000	8.5500	8.5500	+1.183%	51	7,702	-63.743%
2026-02-11	8.4500	8.4500	8.4500	8.4500	-2.312%	1	7,652	-63.314%
2026-02-09	8.6500	8.6500	8.6500	8.6500	+5.488%	50	7,653	-64.162%
2026-02-05	8.2000	8.2000	8.2000	8.2000	-0.606%	2	7,603	-62.195%
2026-02-04	8.2500	8.2500	8.2500	8.2500	0.000%	2	7,603	-62.424%
2026-02-02	8.0000	8.2500	8.0000	8.2500	-9.539%	12	7,605	-62.424%
2026-01-30	9.1200	9.1200	9.1200	9.1200	+11.220%	64	7,593	-66.009%
2026-01-28	8.2000	8.2000	8.2000	8.2000	-5.747%	9	7,657	-62.195%
2026-01-26	8.3500	8.7000	8.3500	8.7000	+63.842%	10	7,657	-64.368%
2026-01-16	5.3200	5.3200	5.3100	5.3100	-7.330%	5	7,659	-41.620%
2026-01-15	5.2500	5.7300	5.2500	5.7300	+4.182%	25	7,659	-45.899%
2026-01-14	5.7000	5.7000	5.4000	5.5000	-8.333%	31	7,634	-43.636%
2026-01-13	6.0000	6.0000	6.0000	6.0000	+0.167%	1	7,623	-48.333%
2026-01-12	5.7500	5.9900	5.7500	5.9900	+1.871%	21	7,622	-48.247%
2026-01-09	5.8800	5.8800	5.8800	5.8800	-12.889%	2	7,630	-47.279%
2026-01-08	6.7500	6.7500	6.7500	6.7500	-8.784%	1	7,628	-54.074%
2026-01-07	7.1500	7.4000	7.1500	7.4000	+13.846%	4	7,627	-58.108%
2026-01-06	6.5000	6.5000	6.5000	6.5000	-0.612%	1	7,629	-52.308%
2026-01-05	6.5400	6.5400	6.5400	6.5400	-6.571%	2	7,632	-52.599%
2026-01-02	7.0000	7.0000	7.0000	7.0000	-1.408%	10	7,632	-55.714%
2025-12-31	7.5000	7.5000	7.1000	7.1000	-8.974%	7	7,616	-56.338%
2025-12-29	7.8000	7.8000	7.8000	7.8000	+2.632%	3	7,616	-60.256%
2025-12-26	7.6000	7.6000	7.6000	7.6000	-3.797%	10	7,619	-59.211%
2025-12-19	7.8000	7.9000	7.5400	7.9000	+0.637%	87	7,619	-60.759%
2025-12-18	7.8000	7.8500	7.8000	7.8500	+1.290%	15	7,532	-60.510%
2025-12-17	7.7500	7.7500	7.7500	7.7500	0.000%	5	7,517	-60.000%
2025-12-16	7.7500	7.7500	7.7500	7.7500	-3.125%	1	7,517	-60.000%
2025-12-15	8.0000	8.0000	8.0000	8.0000	-11.308%	1	7,516	-61.250%
2025-12-11	8.7000	9.0200	8.7000	9.0200	-13.269%	14	7,515	-65.632%
2025-12-08	10.9600	10.9600	10.4000	10.4000	-13.333%	4	7,501	-70.192%
2025-12-05	12.0000	12.0000	12.0000	12.0000	+3.896%	3	7,502	-74.167%
2025-12-04	11.5500	11.5500	11.5500	11.5500	+3.125%	3	7,503	-73.160%
2025-12-02	11.0600	11.2500	11.0600	11.2000	+6.667%	51	7,502	-72.321%
2025-11-21	9.2500	10.5000	9.2500	10.5000	-1.130%	10	7,453	-70.476%
2025-11-19	10.6200	10.6200	10.6200	10.6200	-3.455%	1	7,448	-70.810%
2025-11-18	11.0000	11.0000	11.0000	11.0000	0.000%	10	7,448	-71.818%
2025-11-17	11.8000	11.8000	11.0000	11.0000	-6.780%	19	7,458	-71.818%
2025-11-14	11.5000	11.8000	11.5000	11.8000	-4.453%	17	7,451	-73.729%
2025-11-13	12.3500	12.3500	12.3500	12.3500	+10.268%	2	7,449	-74.899%
2025-11-12	12.1200	12.1200	11.2000	11.2000	+10.454%	4	7,447	-72.321%
2025-11-06	10.8000	10.8000	10.1400	10.1400	-2.029%	8	7,451	-69.428%
2025-11-05	10.0000	10.7500	10.0000	10.3500	+0.976%	13	7,444	-70.048%
2025-11-04	9.6000	10.5000	9.6000	10.2500	+28.931%	386	7,431	-69.756%
2025-10-28	8.6900	8.6900	7.9500	7.9500	-6.471%	9	7,222	-61.006%
2025-10-24	8.5000	8.5000	8.5000	8.5000	-1.048%	5	7,229	-63.529%
2025-10-23	8.0000	8.5900	8.0000	8.5900	-7.435%	5	7,224	-63.912%
2025-10-22	9.2800	9.2800	9.2800	9.2800	-2.521%	5	7,219	-66.595%
2025-10-20	9.5200	9.5200	9.5200	9.5200	+10.698%	5	7,224	-67.437%
2025-10-17	8.1000	8.6000	8.1000	8.6000	-8.995%	5	7,219	-63.953%
2025-10-16	9.4500	9.5500	9.3000	9.4500	+7.386%	329	7,219	-67.196%
2025-10-15	9.0800	9.0800	8.8000	8.8000	+10.692%	423	7,094	-64.773%
2025-10-14	7.5000	8.0000	7.3500	7.9500	-3.636%	403	6,671	-61.006%
2025-10-13	7.9500	8.2500	7.5000	8.2500	+1.852%	1,424	6,373	-62.424%
2025-10-10	8.5000	8.5500	7.8000	8.1000	-7.429%	1,793	5,372	-61.728%
2025-10-09	9.3000	9.3000	8.4500	8.7500	-5.914%	2,619	4,039	-64.571%
2025-10-08	9.1500	9.5000	8.5000	9.3000	-4.615%	501	2,035	-66.667%
2025-10-07	9.7500	9.8500	9.4500	9.7500	+0.515%	914	1,609	-68.205%
2025-10-06	9.0000	9.8500	9.0000	9.7000	+38.571%	1,262	1,036	-68.041%
2025-09-24	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-55.714%