Dark

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

EOD

Jun 29, 2026

0.7700-18.947%(-0.1800)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.7700	0.7700	0.7700	0.7700	-18.947%	8	1,790	0.000%
2026-06-24	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,790	-18.947%
2026-06-18	1.0000	1.0000	1.0000	1.0000	+5.263%	5	1,791	-23.000%
2026-06-17	0.9500	0.9500	0.9500	0.9500	-14.414%	6	1,791	-18.947%
2026-06-16	1.1100	1.1100	1.1100	1.1100	+0.909%	10	1,791	-30.631%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-4.348%	15	1,791	-30.000%
2026-06-12	1.1500	1.1500	1.1500	1.1500	+4.545%	6	1,779	-33.043%
2026-06-09	1.0700	1.1000	1.0700	1.1000	-4.348%	20	1,773	-30.000%
2026-06-08	1.0500	1.1500	1.0500	1.1500	+19.792%	34	1,758	-33.043%
2026-06-05	0.9600	0.9600	0.9600	0.9600	+3.226%	1	1,746	-19.792%
2026-06-01	0.9300	0.9300	0.9300	0.9300	-7.000%	1	1,746	-17.204%
2026-05-28	1.0000	1.0000	1.0000	1.0000	+8.696%	1	1,747	-23.000%
2026-05-20	0.9200	0.9200	0.9200	0.9200	+5.747%	9	1,747	-16.304%
2026-05-18	0.8700	0.8700	0.8700	0.8700	-13.000%	4	1,751	-11.494%
2026-05-14	1.0000	1.0000	1.0000	1.0000	-3.846%	10	1,751	-23.000%
2026-05-13	1.0200	1.0400	1.0200	1.0400	+13.043%	10	1,761	-25.962%
2026-04-28	0.9200	0.9200	0.9200	0.9200	+2.222%	1	1,761	-16.304%
2026-04-22	0.9000	0.9000	0.9000	0.9000	-16.667%	25	1,762	-14.444%
2026-04-17	1.0800	1.0800	1.0800	1.0800	-11.475%	6	1,762	-28.704%
2026-04-15	1.2200	1.2200	1.2200	1.2200	0.000%	4	1,762	-36.885%
2026-04-14	1.2200	1.2200	1.2200	1.2200	+5.172%	1	1,762	-36.885%
2026-04-09	1.1600	1.1600	1.1600	1.1600	+18.367%	9	1,762	-33.621%
2026-03-25	0.9800	1.1600	0.9600	0.9800	-16.949%	7	1,757	-21.429%
2026-03-23	1.1800	1.1800	1.1800	1.1800	+8.257%	1	1,758	-34.746%
2026-03-20	1.0900	1.0900	1.0900	1.0900	-9.917%	7	1,757	-29.358%
2026-03-18	1.2100	1.2100	1.2100	1.2100	+31.522%	7	1,757	-36.364%
2026-03-17	0.9300	0.9300	0.9200	0.9200	-8.000%	10	1,757	-16.304%
2026-03-12	1.0000	1.0000	1.0000	1.0000	-13.043%	10	1,767	-23.000%
2026-03-06	1.0800	1.3000	1.0800	1.1500	-4.167%	13	1,767	-33.043%
2026-03-05	1.2000	1.2000	1.2000	1.2000	-11.111%	8	1,762	-35.833%
2026-02-25	1.3500	1.3500	1.3500	1.3500	-3.571%	1	1,763	-42.963%
2026-02-19	1.4000	1.4000	1.4000	1.4000	-15.663%	3	1,763	-45.000%
2026-02-11	1.6000	1.6600	1.6000	1.6600	-15.306%	15	1,766	-53.614%
2026-01-27	2.0000	2.0000	1.8600	1.9600	-23.735%	13	1,771	-60.714%
2026-01-15	2.6300	2.6500	2.5700	2.5700	+11.255%	30	1,761	-70.039%
2026-01-14	2.3100	2.3100	2.3100	2.3100	+0.435%	1	1,752	-66.667%
2026-01-08	1.8400	2.3000	1.8400	2.3000	+3.139%	20	1,751	-66.522%
2026-01-06	2.2300	2.2300	2.2300	2.2300	+2.765%	1	1,746	-65.471%
2026-01-05	2.1500	2.2300	2.1500	2.1700	-1.364%	103	1,746	-64.516%
2026-01-02	2.2000	2.2000	2.2000	2.2000	+2.326%	1,048	1,746	-65.000%
2025-12-16	2.1500	2.1500	2.1500	2.1500	+5.911%	1	1,975	-64.186%
2025-12-15	2.1000	2.1000	2.0300	2.0300	+2.010%	2	1,974	-62.069%
2025-12-12	2.0500	2.0500	1.9900	1.9900	+2.051%	5	1,974	-61.307%
2025-12-11	1.9500	1.9500	1.9500	1.9500	+25.806%	50	1,979	-60.513%
2025-11-28	1.5500	1.5500	1.5500	1.5500	-30.804%	1	1,929	-50.323%
2025-11-21	2.2400	2.2400	2.2400	2.2400	+12.000%	1	1,930	-65.625%
2025-11-20	2.0000	2.0000	2.0000	2.0000	+16.959%	3	1,931	-61.500%
2025-11-12	1.7100	1.7100	1.7100	1.7100	-12.755%	5	1,934	-54.971%
2025-11-10	1.9600	1.9600	1.9600	1.9600	-28.727%	5	1,934	-60.714%
2025-11-05	2.7500	2.7500	2.7500	2.7500	-12.420%	1	1,934	-72.000%
2025-10-28	3.1400	3.1400	3.1400	3.1400	+4.667%	1	1,935	-75.478%
2025-10-24	3.0000	3.0000	3.0000	3.0000	+1.351%	1	1,934	-74.333%
2025-10-16	2.9600	2.9600	2.9600	2.9600	-7.500%	25	1,933	-73.986%
2025-10-14	3.2300	3.2300	3.2000	3.2000	+12.281%	50	1,958	-75.938%
2025-10-10	2.8500	2.8500	2.8500	2.8500	+10.895%	1	2,008	-72.982%
2025-10-09	2.5600	2.5700	2.5600	2.5700	+7.983%	50	2,009	-70.039%
2025-10-01	2.5500	2.5500	2.2600	2.3800	-11.852%	128	2,059	-67.647%
2025-09-30	2.5600	2.7000	2.1600	2.7000	+9.756%	8	1,931	-71.481%
2025-09-25	2.7600	2.7600	2.4600	2.4600	-26.567%	8	1,931	-68.699%
2025-09-16	3.2000	3.4000	3.2000	3.3500	+6.349%	303	1,939	-77.015%
2025-09-11	3.1500	3.1500	3.1500	3.1500	+1.613%	1	1,639	-75.556%
2025-09-10	3.1000	3.1000	3.1000	3.1000	+4.377%	10	1,638	-75.161%
2025-09-05	2.9700	2.9700	2.9700	2.9700	+3.484%	3	1,648	-74.074%
2025-08-22	2.8700	2.8700	2.8700	2.8700	-1.034%	3	1,648	-73.171%
2025-08-21	3.0700	3.0700	2.8100	2.9000	-5.537%	10	1,648	-73.448%
2025-08-20	3.0700	3.0700	3.0700	3.0700	-6.970%	1	1,646	-74.919%
2025-08-18	3.1000	3.3000	3.1000	3.3000	+14.583%	43	1,647	-76.667%
2025-08-15	2.8800	2.8800	2.8800	2.8800	-5.574%	2	1,604	-73.264%
2025-08-14	3.0500	3.0500	3.0500	3.0500	-3.175%	3	1,604	-74.754%
2025-08-13	3.2000	3.2000	3.1500	3.1500	-4.545%	13	1,604	-75.556%
2025-08-05	3.3000	3.3000	3.3000	3.3000	0.000%	83	1,594	-76.667%
2025-07-25	3.3000	3.3000	3.3000	3.3000	+10.000%	2	1,511	-76.667%
2025-07-21	3.0000	3.0000	3.0000	3.0000	+18.110%	3	1,509	-74.333%
2025-07-17	2.5400	2.5400	2.5400	2.5400	+1.600%	1	1,506	-69.685%
2025-07-16	2.5000	2.5000	2.5000	2.5000	-7.749%	6	1,507	-69.200%
2025-06-24	2.7100	2.7100	2.7100	2.7100	-2.867%	1	1,501	-71.587%
2025-06-20	2.7900	2.7900	2.7900	2.7900	-11.429%	4	1,500	-72.401%
2025-06-17	3.1500	3.1500	3.1500	3.1500	-7.353%	10	1,502	-75.556%
2025-06-12	3.4000	3.4000	3.4000	3.4000	+6.250%	1	1,497	-77.353%
2025-06-03	3.2000	3.2000	3.2000	3.2000	+1.587%	2	1,498	-75.938%
2025-06-02	3.1500	3.1500	3.1500	3.1500	-6.805%	1	1,500	-75.556%
2025-05-15	3.3800	3.3800	3.3800	3.3800	-15.288%	1	1,499	-77.219%
2025-05-07	4.2400	4.2400	3.9900	3.9900	+0.758%	3	1,500	-80.702%
2025-05-05	3.9600	3.9600	3.9600	3.9600	-12.000%	2	1,503	-80.556%
2025-04-30	4.0000	4.5000	4.0000	4.5000	-10.000%	80	1,501	-82.889%
2025-04-22	5.0000	5.0000	5.0000	5.0000	+11.111%	30	1,421	-84.600%
2025-04-16	4.5000	4.5000	4.5000	4.5000	-23.469%	80	1,391	-82.889%
2025-04-10	5.8800	5.8800	5.8800	5.8800	+61.096%	20	1,311	-86.905%
2025-04-01	3.6500	3.6500	3.6500	3.6500	-3.183%	2	1,291	-78.904%
2025-03-28	3.7600	3.7700	3.7600	3.7700	+7.714%	4	1,293	-79.576%
2025-03-25	3.3800	3.5000	3.2500	3.5000	-1.961%	4	1,292	-78.000%
2025-03-24	3.5500	3.6100	3.5500	3.5700	-10.750%	15	1,289	-78.431%
2025-03-19	4.0900	4.1500	3.9000	4.0000	-6.103%	52	1,274	-80.750%
2025-02-26	4.2500	4.2600	4.2500	4.2600	-7.391%	402	1,264	-81.925%
2025-02-25	4.6000	4.6000	4.6000	4.6000	+30.682%	2	864	-83.261%
2025-02-05	3.5200	3.5200	3.5200	3.5200	-9.044%	1	864	-78.125%
2025-01-30	3.8700	3.8700	3.8700	3.8700	-10.000%	10	854	-80.103%
2025-01-28	4.3000	4.3000	4.3000	4.3000	+2.381%	4	854	-82.093%
2025-01-27	4.6000	4.6000	4.2000	4.2000	+7.969%	840	850	-81.667%
2025-01-15	3.9000	3.9000	3.8900	3.8900	-8.471%	2	55	-80.206%
2025-01-13	4.2500	4.2500	4.2500	4.2500	-5.556%	1	55	-81.882%
2025-01-10	4.4500	4.5000	4.4500	4.5000	-4.255%	4	55	-82.889%
2025-01-08	4.7000	4.7000	4.7000	4.7000	0.000%	20	54	-83.617%
2025-01-07	4.7000	4.7000	4.7000	4.7000	-7.843%	1	54	-83.617%
2025-01-02	5.2000	5.2000	5.1000	5.1000	-0.778%	3	54	-84.902%
2024-12-30	5.1400	5.1400	5.1400	5.1400	-5.688%	1	51	-85.019%
2024-12-27	5.4500	5.4500	5.4500	5.4500	+2.830%	2	52	-85.872%
2024-12-12	5.3000	5.3000	5.3000	5.3000	-5.357%	3	51	-85.472%
2024-12-02	5.6000	5.6000	5.6000	5.6000	+2.190%	1	54	-86.250%
2024-11-22	5.4800	5.4800	5.4800	5.4800	-0.364%	6	54	-85.949%
2024-11-12	5.5000	5.5000	5.5000	5.5000	-5.336%	20	54	-86.000%
2024-11-11	5.8100	5.8100	5.8100	5.8100	-10.478%	1	34	-86.747%
2024-11-06	6.4900	6.4900	6.4900	6.4900	-13.926%	30	33	-88.136%
2024-10-30	7.5600	7.5600	7.5000	7.5400	-9.701%	36	33	-89.788%
2024-10-03	8.3500	8.3500	8.3500	8.3500	-1.183%	3	7	-90.778%
2024-09-30	8.4900	8.4900	8.4500	8.4500	-11.795%	3	4	-90.888%
2024-09-19	9.5800	9.5800	9.5800	9.5800	0.000%	1	1	-91.962%