Dark

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

EOD

Aug 13, 2026

1.87-0.532%(-0.01)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.9200	1.9800	1.8300	1.8700	-0.532%	58	2,319	0.000%
2026-08-12	1.8800	1.8800	1.8800	1.8800	-4.082%	6	2,304	-0.532%
2026-08-11	1.9400	1.9600	1.9300	1.9600	+2.083%	4	2,304	-4.592%
2026-08-10	2.3000	2.3000	1.8900	1.9200	-27.547%	128	2,304	-2.604%
2026-08-07	2.6300	2.6500	2.6300	2.6500	-5.357%	3	2,296	-29.434%
2026-08-06	2.7600	2.8000	2.7600	2.8000	+0.358%	5	2,293	-33.214%
2026-08-05	2.7000	2.7900	2.7000	2.7900	+16.250%	13	2,289	-32.975%
2026-08-04	2.4000	2.4000	2.4000	2.4000	+10.599%	3	2,283	-22.083%
2026-08-03	2.2400	2.2400	2.1700	2.1700	+0.463%	13	2,283	-13.825%
2026-07-31	2.3200	2.3200	2.1600	2.1600	-13.944%	33	2,274	-13.426%
2026-07-29	2.3600	2.5100	2.3600	2.5100	-13.746%	3	2,244	-25.498%
2026-07-28	2.6500	3.1000	2.6500	2.9100	+3.929%	711	2,243	-35.739%
2026-07-27	2.6800	2.8000	2.6200	2.8000	+24.444%	22	1,799	-33.214%
2026-07-24	2.2500	2.2500	2.2500	2.2500	-5.858%	10	1,788	-16.889%
2026-07-23	2.1900	2.3900	2.1900	2.3900	-0.417%	6	1,778	-21.757%
2026-07-22	2.5500	2.5500	2.4000	2.4000	-40.000%	21	1,782	-22.083%
2026-07-21	4.1500	4.2800	4.0000	4.0000	-6.977%	63	1,779	-53.250%
2026-07-20	4.3000	4.3000	4.3000	4.3000	+4.878%	18	1,726	-56.512%
2026-07-17	4.1000	4.1000	4.1000	4.1000	-2.381%	3	1,719	-54.390%
2026-07-16	4.0000	4.2000	4.0000	4.2000	+3.704%	13	1,716	-55.476%
2026-07-15	4.0500	4.0500	4.0500	4.0500	+0.746%	3	1,714	-53.827%
2026-07-14	4.0200	4.0200	4.0200	4.0200	+0.500%	2	1,713	-53.483%
2026-07-13	4.0000	4.0000	4.0000	4.0000	-4.762%	50	1,713	-53.250%
2026-07-10	4.2000	4.2000	4.2000	4.2000	+11.406%	1	1,663	-55.476%
2026-07-09	3.7700	3.7700	3.7700	3.7700	+10.882%	2	1,663	-50.398%
2026-07-08	3.5500	3.5500	3.4000	3.4000	0.000%	38	1,663	-45.000%
2026-07-07	3.4500	3.4500	3.4000	3.4000	+2.102%	185	1,646	-45.000%
2026-07-06	3.2000	3.3300	3.1600	3.3300	+6.390%	655	1,472	-43.844%
2026-06-26	3.1300	3.1300	3.1300	3.1300	-14.247%	1	1,227	-40.256%
2026-06-25	3.6500	3.6500	3.6500	3.6500	+4.286%	1	1,228	-48.767%
2026-06-24	3.7500	3.7500	3.5000	3.5000	-2.778%	2	1,229	-46.571%
2026-06-23	3.8100	3.8100	3.6000	3.6000	-3.226%	2	1,227	-48.056%
2026-06-22	3.6900	3.7200	3.6900	3.7200	-7.232%	2	1,225	-49.731%
2026-06-18	4.0100	4.0100	4.0100	4.0100	+5.526%	1	1,225	-53.367%
2026-06-16	3.8000	3.8000	3.8000	3.8000	-5.707%	2	1,225	-50.789%
2026-06-15	3.9000	4.0300	3.9000	4.0300	+6.053%	8	1,223	-53.598%
2026-06-12	3.6000	3.8000	3.6000	3.8000	-6.173%	3	1,218	-50.789%
2026-06-11	3.9000	4.0500	3.9000	4.0500	+9.164%	11	1,215	-53.827%
2026-06-10	3.6100	3.7100	3.2000	3.7100	-0.536%	15	1,204	-49.596%
2026-06-09	3.7500	3.7500	3.6500	3.7300	+0.811%	7	1,192	-49.866%
2026-06-08	3.4500	3.7000	3.4500	3.7000	+23.333%	8	1,189	-49.459%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-3.226%	3	1,194	-37.667%
2026-05-29	2.9800	3.1000	2.9800	3.1000	+4.377%	12	1,197	-39.677%
2026-05-28	3.1000	3.1000	2.9700	2.9700	-2.623%	18	1,186	-37.037%
2026-05-27	3.0800	3.0800	3.0500	3.0500	+5.903%	5	1,171	-38.689%
2026-05-26	2.7500	2.8800	2.7500	2.8800	+19.008%	27	1,166	-35.069%
2026-05-19	2.4200	2.4200	2.4200	2.4200	-6.923%	1	1,189	-22.727%
2026-05-18	2.6000	2.6000	2.6000	2.6000	-10.345%	2	1,186	-28.077%
2026-05-15	2.9000	2.9000	2.9000	2.9000	+0.346%	1	1,186	-35.517%
2026-05-14	2.8800	2.8900	2.8800	2.8900	-6.774%	3	1,186	-35.294%
2026-05-11	3.1000	3.1000	3.1000	3.1000	0.000%	4	1,185	-39.677%
2026-05-07	3.2500	3.2500	3.1000	3.1000	+6.897%	7	1,189	-39.677%
2026-05-06	2.9000	2.9000	2.9000	2.9000	+5.455%	1	1,189	-35.517%
2026-05-01	2.7500	2.7500	2.7500	2.7500	+11.336%	3	1,185	-32.000%
2026-04-28	2.4700	2.4700	2.4700	2.4700	-11.470%	4	1,185	-24.291%
2026-04-24	2.7900	2.7900	2.7900	2.7900	+5.283%	2	1,181	-32.975%
2026-04-22	2.7500	2.7500	2.6500	2.6500	-19.453%	27	1,181	-29.434%
2026-04-17	3.2900	3.2900	3.2900	3.2900	+10.033%	1	1,154	-43.161%
2026-04-16	3.3500	3.3500	2.9900	2.9900	-6.563%	4	1,155	-37.458%
2026-04-08	3.6500	3.6500	3.2000	3.2000	+42.222%	7	1,155	-41.563%
2026-03-27	2.2500	2.2500	2.2500	2.2500	-3.433%	1	1,154	-16.889%
2026-03-26	2.3300	2.3300	2.3300	2.3300	-5.668%	1	1,155	-19.742%
2026-03-16	2.5800	2.5800	2.4700	2.4700	-7.491%	4	1,155	-24.291%
2026-03-11	2.6700	2.6700	2.6700	2.6700	-7.292%	1	1,157	-29.963%
2026-03-10	2.8800	2.8800	2.8800	2.8800	-3.030%	1	1,157	-35.069%
2026-03-04	2.9700	2.9700	2.9700	2.9700	-20.800%	20	1,157	-37.037%
2026-02-23	3.5000	3.7500	3.5000	3.7500	-13.793%	2	1,177	-50.133%
2026-02-11	4.3500	4.3500	4.3500	4.3500	-6.048%	1	1,179	-57.011%
2026-02-04	4.6300	4.6300	4.6300	4.6300	-5.317%	16	1,179	-59.611%
2026-02-02	4.7800	4.8900	4.7800	4.8900	+13.721%	19	1,195	-61.759%
2026-01-30	4.3000	4.3000	4.3000	4.3000	-7.527%	5	1,176	-56.512%
2026-01-29	4.6500	4.6500	4.6500	4.6500	0.000%	2	1,181	-59.785%
2026-01-26	4.6500	4.6500	4.6500	4.6500	-5.295%	1	1,183	-59.785%
2026-01-21	4.9100	4.9100	4.9100	4.9100	-14.609%	1	1,183	-61.914%
2026-01-20	5.7500	5.7500	5.7500	5.7500	-0.519%	1	1,182	-67.478%
2026-01-12	5.7800	5.7800	5.7800	5.7800	+15.139%	1	1,181	-67.647%
2026-01-08	5.0200	5.0200	5.0200	5.0200	-6.168%	16	1,180	-62.749%
2026-01-05	5.3500	5.3500	5.3500	5.3500	-0.187%	5	1,191	-65.047%
2026-01-02	5.3600	5.3600	5.3600	5.3600	+14.043%	16	1,191	-65.112%
2025-12-30	4.7000	4.7000	4.7000	4.7000	-6.000%	2	1,191	-60.213%
2025-12-26	5.0000	5.0000	5.0000	5.0000	-2.913%	25	1,189	-62.600%
2025-12-17	5.1500	5.1500	5.1500	5.1500	-3.738%	10	1,164	-63.689%
2025-12-16	5.0500	5.4000	5.0500	5.3500	+5.315%	8	1,144	-65.047%
2025-12-12	4.1100	5.0800	4.1100	5.0800	+6.723%	6	1,142	-63.189%
2025-12-11	4.7600	4.7600	4.7600	4.7600	-1.856%	50	1,138	-60.714%
2025-11-25	4.7000	4.8500	4.7000	4.8500	+1.042%	52	1,188	-61.443%
2025-11-24	4.8000	4.8000	4.8000	4.8000	+6.667%	50	1,236	-61.042%
2025-11-19	4.5000	4.5000	4.5000	4.5000	+8.434%	50	1,286	-58.444%
2025-11-17	4.1500	4.1500	4.1500	4.1500	0.000%	85	1,236	-54.940%
2025-11-14	4.6100	4.6500	4.1500	4.1500	-3.488%	3,173	1,286	-54.940%
2025-11-12	4.3000	4.3000	4.3000	4.3000	-12.245%	100	200	-56.512%
2025-11-10	4.3900	4.9000	4.3700	4.9000	0.000%	200	200	-61.837%