Dark

EQT20261218P45
EQT Dec 18 2026 45.00 Put (EQT261218P00045000)
option OPRA

EOD

Sep 29, 2026

1.30+36.842%(+0.35)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0700	1.3000	1.0700	1.3000	+36.842%	54	4,094	0.000%
2026-09-28	0.9500	0.9500	0.9500	0.9500	+13.095%	36	4,080	+36.842%
2026-09-25	0.8500	0.8500	0.8400	0.8400	+7.692%	163	4,044	+54.762%
2026-09-24	0.8500	0.8500	0.7800	0.7800	-1.266%	393	4,044	+66.667%
2026-09-23	0.7800	0.7900	0.7700	0.7900	-14.130%	75	3,993	+64.557%
2026-09-22	0.9800	0.9800	0.9200	0.9200	-14.019%	2	3,939	+41.304%
2026-09-21	1.2000	1.3100	1.0700	1.0700	0.000%	13	3,941	+21.495%
2026-09-18	1.0300	1.0700	1.0300	1.0700	+3.883%	111	3,937	+21.495%
2026-09-17	1.1100	1.1300	1.0300	1.0300	-2.830%	16	4,017	+26.214%
2026-09-16	0.7300	1.0600	0.7300	1.0600	+70.968%	566	4,011	+22.642%
2026-09-15	0.6200	0.6200	0.6200	0.6200	+1.639%	1	3,564	+109.677%
2026-09-14	0.6100	0.6100	0.6100	0.6100	+1.667%	1	3,564	+113.115%
2026-09-11	0.5500	0.6000	0.5500	0.6000	+22.449%	7	3,564	+116.667%
2026-09-10	0.4900	0.4900	0.4900	0.4900	-22.222%	1	3,564	+165.306%
2026-09-09	0.6300	0.6300	0.6300	0.6300	+21.154%	6	3,564	+106.349%
2026-09-04	0.5200	0.5200	0.5200	0.5200	+18.182%	6	3,558	+150.000%
2026-09-03	0.4400	0.4600	0.4400	0.4400	-12.000%	6	3,558	+195.455%
2026-09-02	0.5600	0.5600	0.5000	0.5000	-15.254%	4	3,555	+160.000%
2026-08-31	0.5700	0.6500	0.5500	0.5900	+7.273%	34	3,555	+120.339%
2026-08-26	0.5800	0.5800	0.4900	0.5500	-20.290%	16	3,571	+136.364%
2026-08-25	0.6600	0.6900	0.6600	0.6900	-15.854%	5	3,572	+88.406%
2026-08-24	0.8200	0.8200	0.8200	0.8200	+26.154%	1	3,572	+58.537%
2026-08-21	0.6400	0.6500	0.6400	0.6500	-4.412%	101	3,571	+100.000%
2026-08-18	0.6800	0.6800	0.6800	0.6800	-10.526%	2	3,571	+91.176%
2026-08-17	0.6800	0.7600	0.6800	0.7600	+33.333%	2	3,573	+71.053%
2026-08-14	0.5600	0.5700	0.5600	0.5700	-17.391%	3	3,572	+128.070%
2026-08-13	0.6800	0.7000	0.6800	0.6900	+4.545%	4	3,571	+88.406%
2026-08-12	0.6900	0.6900	0.6600	0.6600	0.000%	4	3,570	+96.970%
2026-08-11	0.6800	0.6800	0.6600	0.6600	-4.348%	2	3,570	+96.970%
2026-08-10	0.7800	0.8100	0.6900	0.6900	-23.333%	393	3,570	+88.406%
2026-08-07	0.9000	0.9000	0.9000	0.9000	-17.431%	1	3,187	+44.444%
2026-08-06	1.0800	1.0900	1.0800	1.0900	-6.034%	16	3,187	+19.266%
2026-08-05	1.0800	1.1600	1.0600	1.1600	+28.889%	85	3,172	+12.069%
2026-08-04	1.0100	1.0100	0.9000	0.9000	+5.882%	114	3,102	+44.444%
2026-08-03	0.8800	0.8800	0.8100	0.8500	0.000%	363	3,008	+52.941%
2026-07-31	0.8900	0.8900	0.8500	0.8500	-11.458%	57	2,689	+52.941%
2026-07-30	1.0600	1.1500	0.9600	0.9600	+4.348%	19	2,635	+35.417%
2026-07-29	1.0600	1.0600	0.9200	0.9200	-23.967%	16	2,620	+41.304%
2026-07-28	1.2000	1.2800	1.2000	1.2100	+21.000%	92	2,605	+7.438%
2026-07-23	0.9700	1.0100	0.9700	1.0000	+1.010%	6	2,545	+30.000%
2026-07-22	1.3400	1.3400	0.9000	0.9900	-45.902%	141	2,547	+31.313%
2026-07-21	1.9400	1.9400	1.8300	1.8300	-9.852%	3	2,436	-28.962%
2026-07-20	2.0300	2.0300	2.0300	2.0300	+9.140%	1	2,435	-35.961%
2026-07-17	1.9000	1.9000	1.8300	1.8600	-4.615%	406	2,434	-30.108%
2026-07-16	2.0200	2.0200	1.9500	1.9500	+2.632%	3	2,170	-33.333%
2026-07-14	2.0200	2.0200	1.9000	1.9000	-1.042%	151	2,168	-31.579%
2026-07-13	2.0500	2.0500	1.9200	1.9200	-13.901%	283	2,168	-32.292%
2026-07-10	2.1600	2.4600	2.1600	2.2300	+28.902%	36	2,170	-41.704%
2026-07-09	1.7800	1.7800	1.7300	1.7300	+2.976%	7	2,170	-24.855%
2026-07-08	1.6800	1.6800	1.6800	1.6800	+4.348%	1	2,170	-22.619%
2026-07-07	1.6400	1.6500	1.6100	1.6100	+7.333%	47	2,170	-19.255%
2026-07-06	1.5000	1.5000	1.5000	1.5000	-6.832%	10	2,131	-13.333%
2026-07-02	1.6100	1.6100	1.6100	1.6100	+8.054%	3	2,121	-19.255%
2026-07-01	1.4900	1.4900	1.4900	1.4900	+3.472%	2	2,120	-12.752%
2026-06-26	1.4400	1.4400	1.4400	1.4400	-17.241%	20	2,118	-9.722%
2026-06-25	1.7400	1.7400	1.7400	1.7400	-3.333%	1	2,118	-25.287%
2026-06-24	1.8600	1.8600	1.8000	1.8000	-5.263%	16	2,118	-27.778%
2026-06-23	1.9000	1.9000	1.9000	1.9000	-5.000%	2	2,121	-31.579%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-9.502%	2	2,114	-35.000%
2026-06-17	1.8800	2.2100	1.8800	2.2100	+13.918%	48	2,114	-41.176%
2026-06-16	2.1500	2.2700	1.8800	1.9400	-4.902%	9	2,114	-32.990%
2026-06-15	2.0100	2.0400	2.0100	2.0400	+0.990%	3	2,113	-36.275%
2026-06-12	2.0200	2.0200	2.0200	2.0200	-9.009%	8	2,116	-35.644%
2026-06-11	2.0700	2.2200	2.0700	2.2200	+20.000%	2	2,108	-41.441%
2026-06-10	1.8500	1.8500	1.8500	1.8500	-8.416%	5	2,108	-29.730%
2026-06-09	2.0000	2.0200	2.0000	2.0200	+6.878%	21	2,106	-35.644%
2026-06-08	1.8300	1.8900	1.7000	1.8900	+14.545%	12	2,085	-31.217%
2026-06-05	1.7000	1.7000	1.6500	1.6500	+7.143%	37	2,089	-21.212%
2026-06-01	1.5500	1.5500	1.5400	1.5400	-1.282%	24	2,052	-15.584%
2026-05-29	1.5600	1.6000	1.5300	1.5600	+1.299%	23	2,041	-16.667%
2026-05-28	1.6600	1.6600	1.5400	1.5400	-1.911%	6	2,025	-15.584%
2026-05-27	1.6200	1.6200	1.5700	1.5700	+9.028%	3	2,019	-17.197%
2026-05-26	1.4400	1.4400	1.4400	1.4400	+9.924%	1	2,019	-9.722%
2026-05-19	1.3400	1.3400	1.3100	1.3100	-12.081%	9	2,020	-0.763%
2026-05-18	1.6000	1.6000	1.4900	1.4900	-3.871%	3	2,015	-12.752%
2026-05-15	1.5500	1.5500	1.5500	1.5500	-12.921%	5	2,015	-16.129%
2026-05-13	1.7700	1.8200	1.7700	1.7800	-2.732%	34	2,015	-26.966%
2026-05-07	1.8300	1.8300	1.8300	1.8300	+16.561%	5	2,007	-28.962%
2026-04-27	1.5700	1.5700	1.5700	1.5700	+1.290%	1	2,002	-17.197%
2026-04-23	1.5500	1.5500	1.5500	1.5500	-4.321%	1	2,001	-16.129%
2026-04-22	1.6200	1.6200	1.6200	1.6200	-1.220%	1	2,002	-19.753%
2026-04-20	1.6400	1.6400	1.6400	1.6400	-20.773%	11	2,002	-20.732%
2026-04-14	2.0700	2.0700	2.0700	2.0700	+3.500%	1	1,996	-37.198%
2026-04-06	2.0000	2.0000	2.0000	2.0000	-3.846%	2	1,997	-35.000%
2026-04-02	2.0800	2.0800	2.0800	2.0800	+66.400%	2	1,999	-37.500%
2026-03-24	1.2500	1.2500	1.2500	1.2500	-26.036%	1	1,999	+4.000%
2026-03-20	1.6900	1.6900	1.6900	1.6900	-28.692%	2	1,998	-23.077%
2026-02-18	2.3700	2.3700	2.3700	2.3700	-3.265%	15	1,998	-45.148%
2026-02-17	2.4500	2.4500	2.4500	2.4500	-19.935%	3	1,984	-46.939%
2026-02-03	3.0600	3.0600	3.0600	3.0600	+3.030%	1	1,984	-57.516%
2026-01-28	3.2000	3.2000	2.9700	2.9700	-0.336%	11	1,984	-56.229%
2026-01-26	2.9800	2.9800	2.9800	2.9800	-26.238%	3	1,983	-56.376%
2026-01-20	4.0400	4.0400	4.0400	4.0400	-8.182%	1	2,086	-67.822%
2026-01-15	4.4000	4.4000	4.4000	4.4000	+28.280%	70	2,086	-70.455%
2026-01-12	3.4300	3.4300	3.4300	3.4300	-9.737%	2	2,086	-62.099%
2026-01-09	3.8000	3.8000	3.8000	3.8000	+31.488%	30	2,086	-65.789%
2026-01-08	2.8900	2.8900	2.8900	2.8900	-15.743%	1	2,086	-55.017%
2026-01-06	3.4300	3.4300	3.4300	3.4300	+3.939%	1	2,085	-62.099%
2026-01-05	3.4300	3.4300	3.3000	3.3000	-2.941%	2	2,085	-60.606%
2026-01-02	3.4000	3.4000	3.4000	3.4000	+4.615%	1	2,085	-61.765%
2025-12-18	3.2500	3.2500	3.2500	3.2500	-8.451%	1	2,085	-60.000%
2025-12-16	3.3700	3.6600	3.3700	3.5500	+11.635%	2,066	2,084	-63.380%
2025-12-15	3.0500	3.2000	3.0500	3.1800	+3.247%	1,027	3,149	-59.119%
2025-12-12	3.1500	3.1500	3.0500	3.0800	+0.984%	36	3,368	-57.792%
2025-12-11	2.9900	3.1400	2.9900	3.0500	+12.546%	1,040	3,333	-57.377%
2025-12-10	2.4500	2.9200	2.4500	2.7100	-13.968%	5,161	4,293	-52.030%
2025-11-10	3.1400	3.1500	3.1400	3.1500	0.000%	4	4	-58.730%