Dark

EQT20261218P55
EQT Dec 18 2026 55.00 Put (EQT261218P00055000)
option OPRA

EOD

Sep 29, 2026

6.92+13.443%(+0.82)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.9200	6.9200	6.9200	6.9200	+13.443%	10	1,775	0.000%
2026-09-28	6.1500	6.1500	6.1000	6.1000	+8.929%	3	1,769	+13.443%
2026-09-25	5.6000	5.6000	5.6000	5.6000	+3.896%	4	1,772	+23.571%
2026-09-24	5.3900	5.3900	5.3900	5.3900	+1.698%	3	1,772	+28.386%
2026-09-23	5.4000	5.4000	5.3000	5.3000	-11.667%	13	1,775	+30.566%
2026-09-22	6.5500	6.5500	6.0000	6.0000	-2.280%	6	1,766	+15.333%
2026-09-21	6.1400	6.1400	6.1400	6.1400	-0.325%	1	1,764	+12.704%
2026-09-18	6.0000	6.1600	6.0000	6.1600	+1.818%	2	1,764	+12.338%
2026-09-17	6.1500	6.1500	6.0500	6.0500	-2.733%	8	1,764	+14.380%
2026-09-16	5.5000	6.2200	5.5000	6.2200	+48.095%	22	1,772	+11.254%
2026-09-15	4.3000	4.5100	4.2000	4.2000	+0.962%	76	1,754	+64.762%
2026-09-14	4.1000	4.1600	4.1000	4.1600	+18.857%	101	1,695	+66.346%
2026-09-10	3.6500	4.0000	3.5000	3.5000	-9.561%	141	1,694	+97.714%
2026-09-09	3.8700	3.8700	3.8700	3.8700	+19.077%	1	1,556	+78.811%
2026-09-08	3.5300	3.5300	3.2500	3.2500	+8.333%	11	1,556	+112.923%
2026-09-03	3.2000	3.2000	2.8900	3.0000	-7.121%	59	1,555	+130.667%
2026-09-02	3.5500	3.5500	3.2300	3.2300	-9.014%	23	1,521	+114.241%
2026-08-31	3.5500	3.5500	3.5400	3.5500	-5.333%	6	1,515	+94.930%
2026-08-28	3.8000	3.8000	3.6500	3.7500	-7.635%	49	1,515	+84.533%
2026-08-27	3.9000	4.0600	3.9000	4.0600	+9.730%	38	1,476	+70.443%
2026-08-26	3.7100	3.7100	3.1500	3.7000	-8.642%	115	1,440	+87.027%
2026-08-25	4.1500	4.2000	3.9000	4.0500	-1.220%	68	1,411	+70.864%
2026-08-24	4.3800	4.3800	4.1000	4.1000	-4.651%	5	1,354	+68.780%
2026-08-21	4.3000	4.3000	4.3000	4.3000	+3.614%	1	1,352	+60.930%
2026-08-20	3.0000	4.1500	3.0000	4.1500	-6.742%	63	1,351	+66.747%
2026-08-19	4.1200	4.5000	3.9900	4.4500	-1.111%	62	1,396	+55.506%
2026-08-18	4.2000	4.5000	4.2000	4.5000	-8.163%	50	1,448	+53.778%
2026-08-17	4.6000	4.9000	4.5900	4.9000	+29.630%	205	1,484	+41.224%
2026-08-14	4.0000	4.0000	3.7500	3.7800	-10.000%	7	1,327	+83.069%
2026-08-13	4.1000	4.2100	4.1000	4.2000	+2.190%	11	1,326	+64.762%
2026-08-12	4.0000	4.2500	4.0000	4.1100	+1.481%	71	1,326	+68.370%
2026-08-11	4.0500	4.2000	4.0500	4.0500	-14.013%	9	1,331	+70.864%
2026-08-10	4.7100	4.7100	4.7100	4.7100	-11.963%	5	1,331	+46.921%
2026-08-07	5.3000	5.3500	5.3000	5.3500	-5.310%	11	1,336	+29.346%
2026-08-06	5.5500	5.6500	5.5500	5.6500	+5.607%	5	1,336	+22.478%
2026-08-05	4.8500	5.3500	4.8500	5.3500	+11.458%	39	1,340	+29.346%
2026-08-04	4.8500	4.8500	4.8000	4.8000	+4.348%	3	1,312	+44.167%
2026-08-03	4.6000	4.6500	4.6000	4.6000	-4.564%	9	1,312	+50.435%
2026-07-31	4.8600	4.8600	4.8200	4.8200	-12.364%	14	1,315	+43.568%
2026-07-30	5.5000	5.5000	5.5000	5.5000	+7.422%	6	1,317	+25.818%
2026-07-29	5.1200	5.1200	5.1200	5.1200	+4.490%	10	1,323	+35.156%
2026-07-28	4.9000	4.9000	4.9000	4.9000	-2.970%	20	1,330	+41.224%
2026-07-27	5.0500	5.0500	5.0500	5.0500	+8.602%	17	1,330	+37.030%
2026-07-24	4.7000	4.7000	4.6500	4.6500	+1.087%	7	1,330	+48.817%
2026-07-23	4.6500	4.6500	4.6000	4.6000	-5.350%	48	1,335	+50.435%
2026-07-22	5.6400	5.6400	4.8000	4.8600	-35.200%	65	1,295	+42.387%
2026-07-21	7.5500	7.5500	7.5000	7.5000	-3.101%	31	1,273	-7.733%
2026-07-20	7.7000	7.7400	7.7000	7.7400	+7.500%	9	1,242	-10.594%
2026-07-17	6.8000	7.2000	6.8000	7.2000	-4.000%	18	1,233	-3.889%
2026-07-16	7.3000	7.5000	7.3000	7.5000	0.000%	11	1,233	-7.733%
2026-07-15	6.9500	7.5000	6.9500	7.5000	+3.164%	37	1,233	-7.733%
2026-07-14	7.3000	7.3000	7.2700	7.2700	+1.964%	48	1,198	-4.814%
2026-07-13	7.0000	7.3000	7.0000	7.1300	-9.403%	26	1,152	-2.945%
2026-07-10	7.4500	7.8700	7.4500	7.8700	+22.016%	16	1,147	-12.071%
2026-07-09	6.5500	6.5500	6.4500	6.4500	+0.781%	24	1,146	+7.287%
2026-07-08	6.4500	6.4500	6.2000	6.4000	+9.402%	184	1,132	+8.125%
2026-07-07	5.9000	5.9000	5.8500	5.8500	-3.146%	13	1,002	+18.291%
2026-07-06	6.0400	6.0400	6.0400	6.0400	+3.248%	2	1,000	+14.570%
2026-07-02	5.8500	5.8500	5.8500	5.8500	+0.862%	5	994	+18.291%
2026-07-01	5.8000	5.8000	5.8000	5.8000	-9.798%	17	994	+19.310%
2026-06-25	6.4300	6.4300	6.4300	6.4300	-3.163%	2	977	+7.621%
2026-06-15	6.6400	6.6400	6.6400	6.6400	+4.075%	1	979	+4.217%
2026-06-09	6.3800	6.3800	6.3800	6.3800	+6.156%	1	980	+8.464%
2026-06-08	6.0100	6.0100	6.0100	6.0100	+13.396%	5	980	+15.141%
2026-06-03	5.3500	5.3500	5.1000	5.3000	0.000%	21	981	+30.566%
2026-05-28	5.3000	5.3000	5.3000	5.3000	+6.000%	5	971	+30.566%
2026-05-27	5.0000	5.0000	5.0000	5.0000	+0.200%	2	971	+38.400%
2026-05-26	4.9900	4.9900	4.9900	4.9900	+13.409%	1	970	+38.677%
2026-05-22	4.5500	4.5500	4.4000	4.4000	-2.655%	12	978	+57.273%
2026-05-21	4.5200	4.5200	4.5200	4.5200	+9.179%	3	975	+53.097%
2026-05-19	4.1400	4.1400	4.1400	4.1400	-9.011%	2	975	+67.150%
2026-05-18	4.5500	4.5500	4.5500	4.5500	-5.010%	1	972	+52.088%
2026-05-15	4.7900	4.7900	4.7900	4.7900	-8.762%	5	972	+44.468%
2026-05-12	5.2500	5.2500	5.2500	5.2500	+3.960%	8	967	+31.810%
2026-05-11	5.1000	5.1000	5.0500	5.0500	+8.137%	2	961	+37.030%
2026-05-06	4.7000	4.7000	4.6700	4.6700	+5.656%	11	959	+48.180%
2026-04-27	4.4200	4.4200	4.4200	4.4200	-3.913%	1	948	+56.561%
2026-04-22	4.6000	4.6000	4.6000	4.6000	+13.580%	2	948	+50.435%
2026-03-31	4.0500	4.0500	4.0500	4.0500	+3.846%	4	946	+70.864%
2026-03-30	3.8500	3.9000	3.8500	3.9000	+2.094%	5	942	+77.436%
2026-03-19	3.7500	3.8200	3.7500	3.8200	-2.051%	2	942	+81.152%
2026-03-17	3.9000	3.9000	3.9000	3.9000	-0.763%	1	942	+77.436%
2026-03-16	3.9300	3.9300	3.9300	3.9300	-8.605%	1	943	+76.081%
2026-03-06	4.3300	4.3300	4.3000	4.3000	-6.318%	11	943	+60.930%
2026-03-03	4.5900	4.5900	4.5900	4.5900	+0.438%	1	952	+50.763%
2026-02-27	4.5700	4.5700	4.5700	4.5700	-15.370%	10	951	+51.422%
2026-02-19	5.4000	5.4000	5.4000	5.4000	-14.286%	1	942	+28.148%
2026-02-13	6.3000	6.3000	6.3000	6.3000	-4.110%	1	941	+9.841%
2026-02-06	6.5700	6.5700	6.5700	6.5700	-5.195%	1	941	+5.327%
2026-01-26	6.9300	6.9300	6.9300	6.9300	-8.816%	1	941	-0.144%
2026-01-08	7.6000	7.6500	7.5500	7.6000	-5.590%	24	940	-8.947%
2026-01-05	8.8500	8.8500	8.0500	8.0500	+5.921%	5	826	-14.037%
2025-12-31	7.6000	7.6000	7.5500	7.6000	+4.828%	89	826	-8.947%
2025-12-23	7.2500	7.2500	7.2500	7.2500	-5.966%	3	826	-4.552%
2025-12-16	7.7100	7.7100	7.7100	7.7100	+4.189%	2	826	-10.246%
2025-12-15	7.2000	7.4000	7.2000	7.4000	+4.225%	24	824	-6.486%
2025-12-11	7.1000	7.1000	7.1000	7.1000	+29.799%	1	804	-2.535%
2025-12-04	5.4700	5.4700	5.4700	5.4700	-24.656%	800	803	+26.508%
2025-11-24	7.2600	7.2600	7.2600	7.2600	-11.463%	2	3	-4.683%
2025-11-04	8.2000	8.2000	8.2000	8.2000	0.000%	1	1	-15.610%