Dark

EQT20270115P40
EQT Jan 15 2027 40.00 Put (EQT270115P00040000)
option OPRA

EOD

Sep 29, 2026

0.4900+19.512%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4000	0.4900	0.4000	0.4900	+19.512%	2	2,367	0.000%
2026-09-24	0.3000	0.4100	0.3000	0.4100	+20.588%	4	2,369	+19.512%
2026-09-22	0.3400	0.3400	0.3400	0.3400	-2.857%	6	2,365	+44.118%
2026-09-16	0.3600	0.3600	0.3500	0.3500	+12.903%	4	2,365	+40.000%
2026-09-15	0.3100	0.3100	0.3100	0.3100	+24.000%	25	2,365	+58.065%
2026-09-11	0.2500	0.2500	0.2500	0.2500	-7.407%	1	2,340	+96.000%
2026-09-02	0.2700	0.2700	0.2700	0.2700	0.000%	100	2,341	+81.481%
2026-08-26	0.4100	0.4100	0.2700	0.2700	-10.000%	17	2,381	+81.481%
2026-08-18	0.3000	0.3000	0.3000	0.3000	-28.571%	1	2,381	+63.333%
2026-08-17	0.4200	0.4200	0.4200	0.4200	+44.828%	2	2,381	+16.667%
2026-08-12	0.2900	0.2900	0.2900	0.2900	-38.298%	5	2,383	+68.966%
2026-08-06	0.4700	0.4700	0.4700	0.4700	+6.818%	4	2,383	+4.255%
2026-08-04	0.4400	0.4400	0.4400	0.4400	+4.762%	8	2,379	+11.364%
2026-07-29	0.4200	0.4200	0.4200	0.4200	-19.231%	5	2,371	+16.667%
2026-07-27	0.5200	0.5200	0.5200	0.5200	+20.930%	10	2,366	-5.769%
2026-07-24	0.4300	0.4300	0.4300	0.4300	-2.273%	24	2,376	+13.953%
2026-07-23	0.4700	0.4700	0.4400	0.4400	-22.807%	21	2,400	+11.364%
2026-07-22	0.5400	0.5700	0.5400	0.5700	-37.363%	2	2,400	-14.035%
2026-07-21	0.9000	0.9200	0.8800	0.9100	-10.784%	663	2,400	-46.154%
2026-07-20	1.0100	1.0400	1.0100	1.0200	+8.511%	16	1,817	-51.961%
2026-07-13	0.9900	1.0300	0.9400	0.9400	-14.545%	49	1,817	-47.872%
2026-07-10	1.1900	1.1900	1.1000	1.1000	+37.500%	2	1,803	-55.455%
2026-07-02	0.8000	0.8000	0.8000	0.8000	+3.896%	12	1,790	-38.750%
2026-06-29	0.7700	0.7700	0.7700	0.7700	-18.947%	8	1,790	-36.364%
2026-06-24	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,790	-48.421%
2026-06-18	1.0000	1.0000	1.0000	1.0000	+5.263%	5	1,791	-51.000%
2026-06-17	0.9500	0.9500	0.9500	0.9500	-14.414%	6	1,791	-48.421%
2026-06-16	1.1100	1.1100	1.1100	1.1100	+0.909%	10	1,791	-55.856%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-4.348%	15	1,791	-55.455%
2026-06-12	1.1500	1.1500	1.1500	1.1500	+4.545%	6	1,779	-57.391%
2026-06-09	1.0700	1.1000	1.0700	1.1000	-4.348%	20	1,773	-55.455%
2026-06-08	1.0500	1.1500	1.0500	1.1500	+19.792%	34	1,758	-57.391%
2026-06-05	0.9600	0.9600	0.9600	0.9600	+3.226%	1	1,746	-48.958%
2026-06-01	0.9300	0.9300	0.9300	0.9300	-7.000%	1	1,746	-47.312%
2026-05-28	1.0000	1.0000	1.0000	1.0000	+8.696%	1	1,747	-51.000%
2026-05-20	0.9200	0.9200	0.9200	0.9200	+5.747%	9	1,747	-46.739%
2026-05-18	0.8700	0.8700	0.8700	0.8700	-13.000%	4	1,751	-43.678%
2026-05-14	1.0000	1.0000	1.0000	1.0000	-3.846%	10	1,751	-51.000%
2026-05-13	1.0200	1.0400	1.0200	1.0400	+13.043%	10	1,761	-52.885%
2026-04-28	0.9200	0.9200	0.9200	0.9200	+2.222%	1	1,761	-46.739%
2026-04-22	0.9000	0.9000	0.9000	0.9000	-16.667%	25	1,762	-45.556%
2026-04-17	1.0800	1.0800	1.0800	1.0800	-11.475%	6	1,762	-54.630%
2026-04-15	1.2200	1.2200	1.2200	1.2200	0.000%	4	1,762	-59.836%
2026-04-14	1.2200	1.2200	1.2200	1.2200	+5.172%	1	1,762	-59.836%
2026-04-09	1.1600	1.1600	1.1600	1.1600	+18.367%	9	1,762	-57.759%
2026-03-25	0.9800	1.1600	0.9600	0.9800	-16.949%	7	1,757	-50.000%
2026-03-23	1.1800	1.1800	1.1800	1.1800	+8.257%	1	1,758	-58.475%
2026-03-20	1.0900	1.0900	1.0900	1.0900	-9.917%	7	1,757	-55.046%
2026-03-18	1.2100	1.2100	1.2100	1.2100	+31.522%	7	1,757	-59.504%
2026-03-17	0.9300	0.9300	0.9200	0.9200	-8.000%	10	1,757	-46.739%
2026-03-12	1.0000	1.0000	1.0000	1.0000	-13.043%	10	1,767	-51.000%
2026-03-06	1.0800	1.3000	1.0800	1.1500	-4.167%	13	1,767	-57.391%
2026-03-05	1.2000	1.2000	1.2000	1.2000	-11.111%	8	1,762	-59.167%
2026-02-25	1.3500	1.3500	1.3500	1.3500	-3.571%	1	1,763	-63.704%
2026-02-19	1.4000	1.4000	1.4000	1.4000	-15.663%	3	1,763	-65.000%
2026-02-11	1.6000	1.6600	1.6000	1.6600	-15.306%	15	1,766	-70.482%
2026-01-27	2.0000	2.0000	1.8600	1.9600	-23.735%	13	1,771	-75.000%
2026-01-15	2.6300	2.6500	2.5700	2.5700	+11.255%	30	1,761	-80.934%
2026-01-14	2.3100	2.3100	2.3100	2.3100	+0.435%	1	1,752	-78.788%
2026-01-08	1.8400	2.3000	1.8400	2.3000	+3.139%	20	1,751	-78.696%
2026-01-06	2.2300	2.2300	2.2300	2.2300	+2.765%	1	1,746	-78.027%
2026-01-05	2.1500	2.2300	2.1500	2.1700	-1.364%	103	1,746	-77.419%
2026-01-02	2.2000	2.2000	2.2000	2.2000	+2.326%	1,048	1,746	-77.727%
2025-12-16	2.1500	2.1500	2.1500	2.1500	+5.911%	1	1,975	-77.209%
2025-12-15	2.1000	2.1000	2.0300	2.0300	+2.010%	2	1,974	-75.862%
2025-12-12	2.0500	2.0500	1.9900	1.9900	+2.051%	5	1,974	-75.377%
2025-12-11	1.9500	1.9500	1.9500	1.9500	+25.806%	50	1,979	-74.872%
2025-11-28	1.5500	1.5500	1.5500	1.5500	-30.804%	1	1,929	-68.387%
2025-11-21	2.2400	2.2400	2.2400	2.2400	+12.000%	1	1,930	-78.125%
2025-11-20	2.0000	2.0000	2.0000	2.0000	+16.959%	3	1,931	-75.500%
2025-11-12	1.7100	1.7100	1.7100	1.7100	-12.755%	5	1,934	-71.345%
2025-11-10	1.9600	1.9600	1.9600	1.9600	-28.727%	5	1,934	-75.000%
2025-11-05	2.7500	2.7500	2.7500	2.7500	-12.420%	1	1,934	-82.182%
2025-10-28	3.1400	3.1400	3.1400	3.1400	+4.667%	1	1,935	-84.395%
2025-10-24	3.0000	3.0000	3.0000	3.0000	+1.351%	1	1,934	-83.667%
2025-10-16	2.9600	2.9600	2.9600	2.9600	-7.500%	25	1,933	-83.446%
2025-10-14	3.2300	3.2300	3.2000	3.2000	+12.281%	50	1,958	-84.688%
2025-10-10	2.8500	2.8500	2.8500	2.8500	+10.895%	1	2,008	-82.807%
2025-10-09	2.5600	2.5700	2.5600	2.5700	+7.983%	50	2,009	-80.934%
2025-10-01	2.5500	2.5500	2.2600	2.3800	-11.852%	128	2,059	-79.412%
2025-09-30	2.5600	2.7000	2.1600	2.7000	+9.756%	8	1,931	-81.852%
2025-09-25	2.7600	2.7600	2.4600	2.4600	-26.567%	8	1,931	-80.081%
2025-09-16	3.2000	3.4000	3.2000	3.3500	+6.349%	303	1,939	-85.373%
2025-09-11	3.1500	3.1500	3.1500	3.1500	+1.613%	1	1,639	-84.444%
2025-09-10	3.1000	3.1000	3.1000	3.1000	+4.377%	10	1,638	-84.194%
2025-09-05	2.9700	2.9700	2.9700	2.9700	+3.484%	3	1,648	-83.502%
2025-08-22	2.8700	2.8700	2.8700	2.8700	-1.034%	3	1,648	-82.927%
2025-08-21	3.0700	3.0700	2.8100	2.9000	-5.537%	10	1,648	-83.103%
2025-08-20	3.0700	3.0700	3.0700	3.0700	-6.970%	1	1,646	-84.039%
2025-08-18	3.1000	3.3000	3.1000	3.3000	+14.583%	43	1,647	-85.152%
2025-08-15	2.8800	2.8800	2.8800	2.8800	-5.574%	2	1,604	-82.986%
2025-08-14	3.0500	3.0500	3.0500	3.0500	-3.175%	3	1,604	-83.934%
2025-08-13	3.2000	3.2000	3.1500	3.1500	-4.545%	13	1,604	-84.444%
2025-08-05	3.3000	3.3000	3.3000	3.3000	0.000%	83	1,594	-85.152%
2025-07-25	3.3000	3.3000	3.3000	3.3000	+10.000%	2	1,511	-85.152%
2025-07-21	3.0000	3.0000	3.0000	3.0000	+18.110%	3	1,509	-83.667%
2025-07-17	2.5400	2.5400	2.5400	2.5400	+1.600%	1	1,506	-80.709%
2025-07-16	2.5000	2.5000	2.5000	2.5000	-7.749%	6	1,507	-80.400%
2025-06-24	2.7100	2.7100	2.7100	2.7100	-2.867%	1	1,501	-81.919%
2025-06-20	2.7900	2.7900	2.7900	2.7900	-11.429%	4	1,500	-82.437%
2025-06-17	3.1500	3.1500	3.1500	3.1500	-7.353%	10	1,502	-84.444%
2025-06-12	3.4000	3.4000	3.4000	3.4000	+6.250%	1	1,497	-85.588%
2025-06-03	3.2000	3.2000	3.2000	3.2000	+1.587%	2	1,498	-84.688%
2025-06-02	3.1500	3.1500	3.1500	3.1500	-6.805%	1	1,500	-84.444%
2025-05-15	3.3800	3.3800	3.3800	3.3800	-15.288%	1	1,499	-85.503%
2025-05-07	4.2400	4.2400	3.9900	3.9900	+0.758%	3	1,500	-87.719%
2025-05-05	3.9600	3.9600	3.9600	3.9600	-12.000%	2	1,503	-87.626%
2025-04-30	4.0000	4.5000	4.0000	4.5000	-10.000%	80	1,501	-89.111%
2025-04-22	5.0000	5.0000	5.0000	5.0000	+11.111%	30	1,421	-90.200%
2025-04-16	4.5000	4.5000	4.5000	4.5000	-23.469%	80	1,391	-89.111%
2025-04-10	5.8800	5.8800	5.8800	5.8800	+61.096%	20	1,311	-91.667%
2025-04-01	3.6500	3.6500	3.6500	3.6500	-3.183%	2	1,291	-86.575%
2025-03-28	3.7600	3.7700	3.7600	3.7700	+7.714%	4	1,293	-87.003%
2025-03-25	3.3800	3.5000	3.2500	3.5000	-1.961%	4	1,292	-86.000%
2025-03-24	3.5500	3.6100	3.5500	3.5700	-10.750%	15	1,289	-86.275%
2025-03-19	4.0900	4.1500	3.9000	4.0000	-6.103%	52	1,274	-87.750%
2025-02-26	4.2500	4.2600	4.2500	4.2600	-7.391%	402	1,264	-88.498%
2025-02-25	4.6000	4.6000	4.6000	4.6000	+30.682%	2	864	-89.348%
2025-02-05	3.5200	3.5200	3.5200	3.5200	-9.044%	1	864	-86.080%
2025-01-30	3.8700	3.8700	3.8700	3.8700	-10.000%	10	854	-87.339%
2025-01-28	4.3000	4.3000	4.3000	4.3000	+2.381%	4	854	-88.605%
2025-01-27	4.6000	4.6000	4.2000	4.2000	+7.969%	840	850	-88.333%
2025-01-15	3.9000	3.9000	3.8900	3.8900	-8.471%	2	55	-87.404%
2025-01-13	4.2500	4.2500	4.2500	4.2500	-5.556%	1	55	-88.471%
2025-01-10	4.4500	4.5000	4.4500	4.5000	-4.255%	4	55	-89.111%
2025-01-08	4.7000	4.7000	4.7000	4.7000	0.000%	20	54	-89.574%
2025-01-07	4.7000	4.7000	4.7000	4.7000	-7.843%	1	54	-89.574%
2025-01-02	5.2000	5.2000	5.1000	5.1000	-0.778%	3	54	-90.392%
2024-12-30	5.1400	5.1400	5.1400	5.1400	-5.688%	1	51	-90.467%
2024-12-27	5.4500	5.4500	5.4500	5.4500	+2.830%	2	52	-91.009%
2024-12-12	5.3000	5.3000	5.3000	5.3000	-5.357%	3	51	-90.755%
2024-12-02	5.6000	5.6000	5.6000	5.6000	+2.190%	1	54	-91.250%
2024-11-22	5.4800	5.4800	5.4800	5.4800	-0.364%	6	54	-91.058%
2024-11-12	5.5000	5.5000	5.5000	5.5000	-5.336%	20	54	-91.091%
2024-11-11	5.8100	5.8100	5.8100	5.8100	-10.478%	1	34	-91.566%
2024-11-06	6.4900	6.4900	6.4900	6.4900	-13.926%	30	33	-92.450%
2024-10-30	7.5600	7.5600	7.5000	7.5400	-9.701%	36	33	-93.501%
2024-10-03	8.3500	8.3500	8.3500	8.3500	-1.183%	3	7	-94.132%
2024-09-30	8.4900	8.4900	8.4500	8.4500	-11.795%	3	4	-94.201%
2024-09-19	9.5800	9.5800	9.5800	9.5800	0.000%	1	1	-94.885%