Dark

EQT20261218P50
EQT Dec 18 2026 50.00 Put (EQT261218P00050000)
option OPRA

EOD

Sep 29, 2026

3.53+23.860%(+0.68)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.1500	3.6000	3.1500	3.5300	+23.860%	16	2,146	0.000%
2026-09-28	2.8300	3.0000	2.7600	2.8500	+11.328%	5	2,158	+23.860%
2026-09-25	2.6100	2.6200	2.5600	2.5600	+19.070%	55	2,153	+37.891%
2026-09-24	2.4600	2.4600	2.1500	2.1500	-17.939%	34	2,138	+64.186%
2026-09-22	2.6200	2.6200	2.6200	2.6200	-12.667%	1	2,126	+34.733%
2026-09-21	3.3700	3.5000	2.9000	3.0000	-0.332%	329	2,127	+17.667%
2026-09-18	2.9700	3.0500	2.9100	3.0100	+3.436%	848	1,971	+17.276%
2026-09-17	2.9000	3.0500	2.8800	2.9100	+2.105%	88	2,265	+21.306%
2026-09-16	2.5300	2.8500	2.4500	2.8500	+43.216%	20	2,267	+23.860%
2026-09-15	1.9000	2.1500	1.9000	1.9900	+13.068%	11	2,253	+77.387%
2026-09-14	1.6500	1.8100	1.6500	1.7600	0.000%	33	2,246	+100.568%
2026-09-11	1.7000	1.7600	1.6600	1.7600	+8.642%	7	2,222	+100.568%
2026-09-10	1.6200	1.6200	1.6200	1.6200	-6.897%	1	2,216	+117.901%
2026-09-09	1.4200	1.8300	1.4200	1.7400	+24.286%	153	2,216	+102.874%
2026-09-08	1.4700	1.5000	1.3600	1.4000	-6.667%	24	2,329	+152.143%
2026-09-04	1.4700	1.5500	1.4700	1.5000	+19.048%	4	2,333	+135.333%
2026-09-03	1.3200	1.3200	1.2600	1.2600	-8.029%	9	2,333	+180.159%
2026-09-02	1.5500	1.5500	1.3700	1.3700	-5.517%	34	2,327	+157.664%
2026-09-01	1.7100	1.7100	1.4500	1.4500	-19.444%	10	2,358	+143.448%
2026-08-31	1.4800	1.8000	1.4800	1.8000	+9.756%	88	2,364	+96.111%
2026-08-28	1.6000	1.6900	1.5800	1.6400	+2.500%	8	2,333	+115.244%
2026-08-27	1.8500	1.8500	1.6000	1.6000	0.000%	31	2,334	+120.625%
2026-08-26	1.3000	1.6500	1.2100	1.6000	-11.111%	652	2,314	+120.625%
2026-08-25	1.8600	1.8600	1.7500	1.8000	-7.692%	28	2,496	+96.111%
2026-08-24	1.8900	2.0500	1.8900	1.9500	+1.036%	303	2,492	+81.026%
2026-08-21	1.9300	1.9300	1.9300	1.9300	-10.233%	19	2,342	+82.902%
2026-08-20	1.9000	2.1500	1.9000	2.1500	+8.040%	3	2,323	+64.186%
2026-08-19	2.0200	2.0200	1.8400	1.9900	-0.500%	9	2,320	+77.387%
2026-08-18	1.9300	2.0000	1.9300	2.0000	-8.257%	3	2,321	+76.500%
2026-08-17	2.1800	2.1800	2.1800	2.1800	+32.121%	1	2,322	+61.927%
2026-08-14	1.6000	1.6500	1.6000	1.6500	-11.765%	16	2,321	+113.939%
2026-08-13	1.9200	1.9800	1.8300	1.8700	-0.532%	58	2,319	+88.770%
2026-08-12	1.8800	1.8800	1.8800	1.8800	-4.082%	6	2,304	+87.766%
2026-08-11	1.9400	1.9600	1.9300	1.9600	+2.083%	4	2,304	+80.102%
2026-08-10	2.3000	2.3000	1.8900	1.9200	-27.547%	128	2,304	+83.854%
2026-08-07	2.6300	2.6500	2.6300	2.6500	-5.357%	3	2,296	+33.208%
2026-08-06	2.7600	2.8000	2.7600	2.8000	+0.358%	5	2,293	+26.071%
2026-08-05	2.7000	2.7900	2.7000	2.7900	+16.250%	13	2,289	+26.523%
2026-08-04	2.4000	2.4000	2.4000	2.4000	+10.599%	3	2,283	+47.083%
2026-08-03	2.2400	2.2400	2.1700	2.1700	+0.463%	13	2,283	+62.673%
2026-07-31	2.3200	2.3200	2.1600	2.1600	-13.944%	33	2,274	+63.426%
2026-07-29	2.3600	2.5100	2.3600	2.5100	-13.746%	3	2,244	+40.637%
2026-07-28	2.6500	3.1000	2.6500	2.9100	+3.929%	711	2,243	+21.306%
2026-07-27	2.6800	2.8000	2.6200	2.8000	+24.444%	22	1,799	+26.071%
2026-07-24	2.2500	2.2500	2.2500	2.2500	-5.858%	10	1,788	+56.889%
2026-07-23	2.1900	2.3900	2.1900	2.3900	-0.417%	6	1,778	+47.699%
2026-07-22	2.5500	2.5500	2.4000	2.4000	-40.000%	21	1,782	+47.083%
2026-07-21	4.1500	4.2800	4.0000	4.0000	-6.977%	63	1,779	-11.750%
2026-07-20	4.3000	4.3000	4.3000	4.3000	+4.878%	18	1,726	-17.907%
2026-07-17	4.1000	4.1000	4.1000	4.1000	-2.381%	3	1,719	-13.902%
2026-07-16	4.0000	4.2000	4.0000	4.2000	+3.704%	13	1,716	-15.952%
2026-07-15	4.0500	4.0500	4.0500	4.0500	+0.746%	3	1,714	-12.840%
2026-07-14	4.0200	4.0200	4.0200	4.0200	+0.500%	2	1,713	-12.189%
2026-07-13	4.0000	4.0000	4.0000	4.0000	-4.762%	50	1,713	-11.750%
2026-07-10	4.2000	4.2000	4.2000	4.2000	+11.406%	1	1,663	-15.952%
2026-07-09	3.7700	3.7700	3.7700	3.7700	+10.882%	2	1,663	-6.366%
2026-07-08	3.5500	3.5500	3.4000	3.4000	0.000%	38	1,663	+3.824%
2026-07-07	3.4500	3.4500	3.4000	3.4000	+2.102%	185	1,646	+3.824%
2026-07-06	3.2000	3.3300	3.1600	3.3300	+6.390%	655	1,472	+6.006%
2026-06-26	3.1300	3.1300	3.1300	3.1300	-14.247%	1	1,227	+12.780%
2026-06-25	3.6500	3.6500	3.6500	3.6500	+4.286%	1	1,228	-3.288%
2026-06-24	3.7500	3.7500	3.5000	3.5000	-2.778%	2	1,229	+0.857%
2026-06-23	3.8100	3.8100	3.6000	3.6000	-3.226%	2	1,227	-1.944%
2026-06-22	3.6900	3.7200	3.6900	3.7200	-7.232%	2	1,225	-5.108%
2026-06-18	4.0100	4.0100	4.0100	4.0100	+5.526%	1	1,225	-11.970%
2026-06-16	3.8000	3.8000	3.8000	3.8000	-5.707%	2	1,225	-7.105%
2026-06-15	3.9000	4.0300	3.9000	4.0300	+6.053%	8	1,223	-12.407%
2026-06-12	3.6000	3.8000	3.6000	3.8000	-6.173%	3	1,218	-7.105%
2026-06-11	3.9000	4.0500	3.9000	4.0500	+9.164%	11	1,215	-12.840%
2026-06-10	3.6100	3.7100	3.2000	3.7100	-0.536%	15	1,204	-4.852%
2026-06-09	3.7500	3.7500	3.6500	3.7300	+0.811%	7	1,192	-5.362%
2026-06-08	3.4500	3.7000	3.4500	3.7000	+23.333%	8	1,189	-4.595%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-3.226%	3	1,194	+17.667%
2026-05-29	2.9800	3.1000	2.9800	3.1000	+4.377%	12	1,197	+13.871%
2026-05-28	3.1000	3.1000	2.9700	2.9700	-2.623%	18	1,186	+18.855%
2026-05-27	3.0800	3.0800	3.0500	3.0500	+5.903%	5	1,171	+15.738%
2026-05-26	2.7500	2.8800	2.7500	2.8800	+19.008%	27	1,166	+22.569%
2026-05-19	2.4200	2.4200	2.4200	2.4200	-6.923%	1	1,189	+45.868%
2026-05-18	2.6000	2.6000	2.6000	2.6000	-10.345%	2	1,186	+35.769%
2026-05-15	2.9000	2.9000	2.9000	2.9000	+0.346%	1	1,186	+21.724%
2026-05-14	2.8800	2.8900	2.8800	2.8900	-6.774%	3	1,186	+22.145%
2026-05-11	3.1000	3.1000	3.1000	3.1000	0.000%	4	1,185	+13.871%
2026-05-07	3.2500	3.2500	3.1000	3.1000	+6.897%	7	1,189	+13.871%
2026-05-06	2.9000	2.9000	2.9000	2.9000	+5.455%	1	1,189	+21.724%
2026-05-01	2.7500	2.7500	2.7500	2.7500	+11.336%	3	1,185	+28.364%
2026-04-28	2.4700	2.4700	2.4700	2.4700	-11.470%	4	1,185	+42.915%
2026-04-24	2.7900	2.7900	2.7900	2.7900	+5.283%	2	1,181	+26.523%
2026-04-22	2.7500	2.7500	2.6500	2.6500	-19.453%	27	1,181	+33.208%
2026-04-17	3.2900	3.2900	3.2900	3.2900	+10.033%	1	1,154	+7.295%
2026-04-16	3.3500	3.3500	2.9900	2.9900	-6.563%	4	1,155	+18.060%
2026-04-08	3.6500	3.6500	3.2000	3.2000	+42.222%	7	1,155	+10.313%
2026-03-27	2.2500	2.2500	2.2500	2.2500	-3.433%	1	1,154	+56.889%
2026-03-26	2.3300	2.3300	2.3300	2.3300	-5.668%	1	1,155	+51.502%
2026-03-16	2.5800	2.5800	2.4700	2.4700	-7.491%	4	1,155	+42.915%
2026-03-11	2.6700	2.6700	2.6700	2.6700	-7.292%	1	1,157	+32.210%
2026-03-10	2.8800	2.8800	2.8800	2.8800	-3.030%	1	1,157	+22.569%
2026-03-04	2.9700	2.9700	2.9700	2.9700	-20.800%	20	1,157	+18.855%
2026-02-23	3.5000	3.7500	3.5000	3.7500	-13.793%	2	1,177	-5.867%
2026-02-11	4.3500	4.3500	4.3500	4.3500	-6.048%	1	1,179	-18.851%
2026-02-04	4.6300	4.6300	4.6300	4.6300	-5.317%	16	1,179	-23.758%
2026-02-02	4.7800	4.8900	4.7800	4.8900	+13.721%	19	1,195	-27.812%
2026-01-30	4.3000	4.3000	4.3000	4.3000	-7.527%	5	1,176	-17.907%
2026-01-29	4.6500	4.6500	4.6500	4.6500	0.000%	2	1,181	-24.086%
2026-01-26	4.6500	4.6500	4.6500	4.6500	-5.295%	1	1,183	-24.086%
2026-01-21	4.9100	4.9100	4.9100	4.9100	-14.609%	1	1,183	-28.106%
2026-01-20	5.7500	5.7500	5.7500	5.7500	-0.519%	1	1,182	-38.609%
2026-01-12	5.7800	5.7800	5.7800	5.7800	+15.139%	1	1,181	-38.927%
2026-01-08	5.0200	5.0200	5.0200	5.0200	-6.168%	16	1,180	-29.681%
2026-01-05	5.3500	5.3500	5.3500	5.3500	-0.187%	5	1,191	-34.019%
2026-01-02	5.3600	5.3600	5.3600	5.3600	+14.043%	16	1,191	-34.142%
2025-12-30	4.7000	4.7000	4.7000	4.7000	-6.000%	2	1,191	-24.894%
2025-12-26	5.0000	5.0000	5.0000	5.0000	-2.913%	25	1,189	-29.400%
2025-12-17	5.1500	5.1500	5.1500	5.1500	-3.738%	10	1,164	-31.456%
2025-12-16	5.0500	5.4000	5.0500	5.3500	+5.315%	8	1,144	-34.019%
2025-12-12	4.1100	5.0800	4.1100	5.0800	+6.723%	6	1,142	-30.512%
2025-12-11	4.7600	4.7600	4.7600	4.7600	-1.856%	50	1,138	-25.840%
2025-11-25	4.7000	4.8500	4.7000	4.8500	+1.042%	52	1,188	-27.216%
2025-11-24	4.8000	4.8000	4.8000	4.8000	+6.667%	50	1,236	-26.458%
2025-11-19	4.5000	4.5000	4.5000	4.5000	+8.434%	50	1,286	-21.556%
2025-11-17	4.1500	4.1500	4.1500	4.1500	0.000%	85	1,236	-14.940%
2025-11-14	4.6100	4.6500	4.1500	4.1500	-3.488%	3,173	1,286	-14.940%
2025-11-12	4.3000	4.3000	4.3000	4.3000	-12.245%	100	200	-17.907%
2025-11-10	4.3900	4.9000	4.3700	4.9000	0.000%	200	200	-27.959%