Dark

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

EOD

Aug 13, 2026

0.6900+4.545%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6800	0.7000	0.6800	0.6900	+4.545%	4	3,571	0.000%
2026-08-12	0.6900	0.6900	0.6600	0.6600	0.000%	4	3,570	+4.545%
2026-08-11	0.6800	0.6800	0.6600	0.6600	-4.348%	2	3,570	+4.545%
2026-08-10	0.7800	0.8100	0.6900	0.6900	-23.333%	393	3,570	0.000%
2026-08-07	0.9000	0.9000	0.9000	0.9000	-17.431%	1	3,187	-23.333%
2026-08-06	1.0800	1.0900	1.0800	1.0900	-6.034%	16	3,187	-36.697%
2026-08-05	1.0800	1.1600	1.0600	1.1600	+28.889%	85	3,172	-40.517%
2026-08-04	1.0100	1.0100	0.9000	0.9000	+5.882%	114	3,102	-23.333%
2026-08-03	0.8800	0.8800	0.8100	0.8500	0.000%	363	3,008	-18.824%
2026-07-31	0.8900	0.8900	0.8500	0.8500	-11.458%	57	2,689	-18.824%
2026-07-30	1.0600	1.1500	0.9600	0.9600	+4.348%	19	2,635	-28.125%
2026-07-29	1.0600	1.0600	0.9200	0.9200	-23.967%	16	2,620	-25.000%
2026-07-28	1.2000	1.2800	1.2000	1.2100	+21.000%	92	2,605	-42.975%
2026-07-23	0.9700	1.0100	0.9700	1.0000	+1.010%	6	2,545	-31.000%
2026-07-22	1.3400	1.3400	0.9000	0.9900	-45.902%	141	2,547	-30.303%
2026-07-21	1.9400	1.9400	1.8300	1.8300	-9.852%	3	2,436	-62.295%
2026-07-20	2.0300	2.0300	2.0300	2.0300	+9.140%	1	2,435	-66.010%
2026-07-17	1.9000	1.9000	1.8300	1.8600	-4.615%	406	2,434	-62.903%
2026-07-16	2.0200	2.0200	1.9500	1.9500	+2.632%	3	2,170	-64.615%
2026-07-14	2.0200	2.0200	1.9000	1.9000	-1.042%	151	2,168	-63.684%
2026-07-13	2.0500	2.0500	1.9200	1.9200	-13.901%	283	2,168	-64.063%
2026-07-10	2.1600	2.4600	2.1600	2.2300	+28.902%	36	2,170	-69.058%
2026-07-09	1.7800	1.7800	1.7300	1.7300	+2.976%	7	2,170	-60.116%
2026-07-08	1.6800	1.6800	1.6800	1.6800	+4.348%	1	2,170	-58.929%
2026-07-07	1.6400	1.6500	1.6100	1.6100	+7.333%	47	2,170	-57.143%
2026-07-06	1.5000	1.5000	1.5000	1.5000	-6.832%	10	2,131	-54.000%
2026-07-02	1.6100	1.6100	1.6100	1.6100	+8.054%	3	2,121	-57.143%
2026-07-01	1.4900	1.4900	1.4900	1.4900	+3.472%	2	2,120	-53.691%
2026-06-26	1.4400	1.4400	1.4400	1.4400	-17.241%	20	2,118	-52.083%
2026-06-25	1.7400	1.7400	1.7400	1.7400	-3.333%	1	2,118	-60.345%
2026-06-24	1.8600	1.8600	1.8000	1.8000	-5.263%	16	2,118	-61.667%
2026-06-23	1.9000	1.9000	1.9000	1.9000	-5.000%	2	2,121	-63.684%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-9.502%	2	2,114	-65.500%
2026-06-17	1.8800	2.2100	1.8800	2.2100	+13.918%	48	2,114	-68.778%
2026-06-16	2.1500	2.2700	1.8800	1.9400	-4.902%	9	2,114	-64.433%
2026-06-15	2.0100	2.0400	2.0100	2.0400	+0.990%	3	2,113	-66.176%
2026-06-12	2.0200	2.0200	2.0200	2.0200	-9.009%	8	2,116	-65.842%
2026-06-11	2.0700	2.2200	2.0700	2.2200	+20.000%	2	2,108	-68.919%
2026-06-10	1.8500	1.8500	1.8500	1.8500	-8.416%	5	2,108	-62.703%
2026-06-09	2.0000	2.0200	2.0000	2.0200	+6.878%	21	2,106	-65.842%
2026-06-08	1.8300	1.8900	1.7000	1.8900	+14.545%	12	2,085	-63.492%
2026-06-05	1.7000	1.7000	1.6500	1.6500	+7.143%	37	2,089	-58.182%
2026-06-01	1.5500	1.5500	1.5400	1.5400	-1.282%	24	2,052	-55.195%
2026-05-29	1.5600	1.6000	1.5300	1.5600	+1.299%	23	2,041	-55.769%
2026-05-28	1.6600	1.6600	1.5400	1.5400	-1.911%	6	2,025	-55.195%
2026-05-27	1.6200	1.6200	1.5700	1.5700	+9.028%	3	2,019	-56.051%
2026-05-26	1.4400	1.4400	1.4400	1.4400	+9.924%	1	2,019	-52.083%
2026-05-19	1.3400	1.3400	1.3100	1.3100	-12.081%	9	2,020	-47.328%
2026-05-18	1.6000	1.6000	1.4900	1.4900	-3.871%	3	2,015	-53.691%
2026-05-15	1.5500	1.5500	1.5500	1.5500	-12.921%	5	2,015	-55.484%
2026-05-13	1.7700	1.8200	1.7700	1.7800	-2.732%	34	2,015	-61.236%
2026-05-07	1.8300	1.8300	1.8300	1.8300	+16.561%	5	2,007	-62.295%
2026-04-27	1.5700	1.5700	1.5700	1.5700	+1.290%	1	2,002	-56.051%
2026-04-23	1.5500	1.5500	1.5500	1.5500	-4.321%	1	2,001	-55.484%
2026-04-22	1.6200	1.6200	1.6200	1.6200	-1.220%	1	2,002	-57.407%
2026-04-20	1.6400	1.6400	1.6400	1.6400	-20.773%	11	2,002	-57.927%
2026-04-14	2.0700	2.0700	2.0700	2.0700	+3.500%	1	1,996	-66.667%
2026-04-06	2.0000	2.0000	2.0000	2.0000	-3.846%	2	1,997	-65.500%
2026-04-02	2.0800	2.0800	2.0800	2.0800	+66.400%	2	1,999	-66.827%
2026-03-24	1.2500	1.2500	1.2500	1.2500	-26.036%	1	1,999	-44.800%
2026-03-20	1.6900	1.6900	1.6900	1.6900	-28.692%	2	1,998	-59.172%
2026-02-18	2.3700	2.3700	2.3700	2.3700	-3.265%	15	1,998	-70.886%
2026-02-17	2.4500	2.4500	2.4500	2.4500	-19.935%	3	1,984	-71.837%
2026-02-03	3.0600	3.0600	3.0600	3.0600	+3.030%	1	1,984	-77.451%
2026-01-28	3.2000	3.2000	2.9700	2.9700	-0.336%	11	1,984	-76.768%
2026-01-26	2.9800	2.9800	2.9800	2.9800	-26.238%	3	1,983	-76.846%
2026-01-20	4.0400	4.0400	4.0400	4.0400	-8.182%	1	2,086	-82.921%
2026-01-15	4.4000	4.4000	4.4000	4.4000	+28.280%	70	2,086	-84.318%
2026-01-12	3.4300	3.4300	3.4300	3.4300	-9.737%	2	2,086	-79.883%
2026-01-09	3.8000	3.8000	3.8000	3.8000	+31.488%	30	2,086	-81.842%
2026-01-08	2.8900	2.8900	2.8900	2.8900	-15.743%	1	2,086	-76.125%
2026-01-06	3.4300	3.4300	3.4300	3.4300	+3.939%	1	2,085	-79.883%
2026-01-05	3.4300	3.4300	3.3000	3.3000	-2.941%	2	2,085	-79.091%
2026-01-02	3.4000	3.4000	3.4000	3.4000	+4.615%	1	2,085	-79.706%
2025-12-18	3.2500	3.2500	3.2500	3.2500	-8.451%	1	2,085	-78.769%
2025-12-16	3.3700	3.6600	3.3700	3.5500	+11.635%	2,066	2,084	-80.563%
2025-12-15	3.0500	3.2000	3.0500	3.1800	+3.247%	1,027	3,149	-78.302%
2025-12-12	3.1500	3.1500	3.0500	3.0800	+0.984%	36	3,368	-77.597%
2025-12-11	2.9900	3.1400	2.9900	3.0500	+12.546%	1,040	3,333	-77.377%
2025-12-10	2.4500	2.9200	2.4500	2.7100	-13.968%	5,161	4,293	-74.539%
2025-11-10	3.1400	3.1500	3.1400	3.1500	0.000%	4	4	-78.095%