Dark

EQT20270115P42
EQT Jan 15 2027 42.00 Put (EQT270115P00042000)
option OPRA

EOD

Sep 29, 2026

0.8300+27.692%(+0.1800)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8000	0.8300	0.8000	0.8300	+27.692%	43	1,132	0.000%
2026-09-28	0.6500	0.6500	0.6500	0.6500	-5.797%	1	1,089	+27.692%
2026-09-22	0.6900	0.6900	0.6900	0.6900	-20.690%	20	1,089	+20.290%
2026-09-21	0.8700	0.8700	0.8700	0.8700	+24.286%	16	1,089	-4.598%
2026-09-18	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,073	+18.571%
2026-09-16	0.6000	0.6000	0.6000	0.6000	+22.449%	1	1,072	+38.333%
2026-09-15	0.4900	0.4900	0.4900	0.4900	+63.333%	1	1,072	+69.388%
2026-09-03	0.3000	0.3000	0.3000	0.3000	-28.571%	7	1,071	+176.667%
2026-08-28	0.4200	0.4200	0.4200	0.4200	-10.638%	1	1,071	+97.619%
2026-08-26	0.4000	0.4700	0.4000	0.4700	-6.000%	3	1,072	+76.596%
2026-08-21	0.5000	0.5000	0.5000	0.5000	-12.281%	5	1,074	+66.000%
2026-08-17	0.5700	0.5700	0.5700	0.5700	+46.154%	10	1,069	+45.614%
2026-08-14	0.3800	0.3900	0.3700	0.3900	-15.217%	6	1,059	+112.821%
2026-08-12	0.5000	0.5000	0.4600	0.4600	-42.500%	11	1,064	+80.435%
2026-07-28	0.8000	0.8000	0.8000	0.8000	-39.850%	1	1,061	+3.750%
2026-07-21	1.3300	1.3700	1.3100	1.3300	-3.623%	81	1,061	-37.594%
2026-07-20	1.3700	1.4000	1.3400	1.3800	+6.154%	618	980	-39.855%
2026-07-17	1.2400	1.3000	1.2400	1.3000	-5.797%	140	600	-36.154%
2026-07-16	1.3400	1.3800	1.3400	1.3800	+7.812%	56	536	-39.855%
2026-07-15	1.2800	1.2800	1.2800	1.2800	-7.246%	6	536	-35.156%
2026-07-14	1.3300	1.3800	1.3300	1.3800	+6.154%	4	539	-39.855%
2026-07-13	1.4200	1.4500	1.3000	1.3000	-16.667%	61	538	-36.154%
2026-07-10	1.5500	1.6300	1.5500	1.5600	+31.092%	59	537	-46.795%
2026-07-09	1.2000	1.2000	1.1900	1.1900	-1.653%	2	483	-30.252%
2026-07-08	1.1800	1.2100	1.1800	1.2100	+10.000%	5	483	-31.405%
2026-07-02	1.1000	1.1000	1.1000	1.1000	-6.780%	1	483	-24.545%
2026-06-29	1.1600	1.1800	1.1600	1.1800	+18.000%	2	483	-29.661%
2026-06-26	1.1900	1.1900	1.0000	1.0000	-23.664%	2	482	-17.000%
2026-06-25	1.3400	1.3500	1.3100	1.3100	+7.377%	6	482	-36.641%
2026-06-24	1.3200	1.3200	1.2100	1.2200	-10.294%	14	481	-31.967%
2026-06-22	1.3600	1.3600	1.3600	1.3600	+0.741%	1	487	-38.971%
2026-06-18	1.3500	1.3500	1.3500	1.3500	-4.930%	1	487	-38.519%
2026-06-17	1.3900	1.4200	1.3900	1.4200	-0.699%	4	487	-41.549%
2026-06-16	1.4400	1.4400	1.4300	1.4300	-2.721%	3	487	-41.958%
2026-06-15	1.4800	1.4900	1.4700	1.4700	-0.676%	17	486	-43.537%
2026-06-09	1.5000	1.5000	1.4800	1.4800	-2.632%	6	482	-43.919%
2026-06-08	1.5200	1.5200	1.5200	1.5200	+26.667%	1	479	-45.395%
2026-06-04	1.2000	1.2000	1.2000	1.2000	+7.143%	1	479	-30.833%
2026-05-21	1.1200	1.1200	1.1200	1.1200	-4.274%	3	479	-25.893%
2026-05-20	1.1700	1.1700	1.1700	1.1700	+0.862%	9	476	-29.060%
2026-05-19	1.1600	1.1600	1.1600	1.1600	-18.881%	25	476	-28.448%
2026-05-13	1.4200	1.4300	1.4200	1.4300	+14.400%	8	476	-41.958%
2026-05-06	1.2500	1.2500	1.2500	1.2500	-10.714%	2	484	-33.600%
2026-04-20	1.4000	1.4000	1.4000	1.4000	+4.478%	25	484	-40.714%
2026-04-17	1.3400	1.3400	1.3400	1.3400	-0.741%	3	459	-38.060%
2026-03-18	1.3500	1.3500	1.3500	1.3500	+3.846%	4	459	-38.519%
2026-03-12	1.2300	1.3000	1.2300	1.3000	-3.704%	6	455	-36.154%
2026-03-06	1.3500	1.3500	1.3500	1.3500	-5.594%	3	456	-38.519%
2026-03-02	1.4300	1.4300	1.4300	1.4300	-13.333%	1	453	-41.958%
2026-02-19	1.6500	1.6500	1.6500	1.6500	-17.910%	1	454	-49.697%
2026-02-12	2.0100	2.0100	2.0100	2.0100	-3.365%	1	455	-58.706%
2026-02-11	2.0800	2.0800	2.0800	2.0800	-3.256%	2	455	-60.096%
2026-02-09	2.1500	2.1500	2.1500	2.1500	-12.245%	27	457	-61.395%
2026-02-03	2.4500	2.4500	2.4500	2.4500	-18.333%	1	484	-66.122%
2026-01-20	3.0300	3.0300	3.0000	3.0000	-10.979%	2	483	-72.333%
2026-01-16	3.2000	3.3700	3.2000	3.3700	+3.058%	41	440	-75.371%
2026-01-15	3.2700	3.2700	3.2700	3.2700	+29.762%	8	440	-74.618%
2026-01-02	2.5200	2.5200	2.5200	2.5200	+0.800%	2	436	-67.063%
2025-12-26	2.5000	2.5000	2.5000	2.5000	+8.696%	4	436	-66.800%
2025-12-10	2.3000	2.3000	2.3000	2.3000	0.000%	1	436	-63.913%
2025-11-12	2.3000	2.3000	2.3000	2.3000	-39.633%	2	437	-63.913%
2025-10-16	3.8100	3.8100	3.8100	3.8100	+29.153%	2	437	-78.215%
2025-09-26	2.9500	2.9500	2.9500	2.9500	-6.349%	13	437	-71.864%
2025-09-25	3.1500	3.1500	3.1500	3.1500	-8.696%	4	440	-73.651%
2025-09-24	3.4500	3.4500	3.4500	3.4500	-5.220%	9	440	-75.942%
2025-09-23	3.6400	3.6400	3.6400	3.6400	-5.455%	2	431	-77.198%
2025-09-16	3.8500	3.8500	3.8500	3.8500	+8.451%	2	429	-78.442%
2025-09-05	3.5500	3.5500	3.5500	3.5500	0.000%	2	429	-76.620%
2025-09-04	3.5500	3.5500	3.5500	3.5500	+4.412%	2	429	-76.620%
2025-08-22	3.4000	3.4000	3.4000	3.4000	-1.449%	16	429	-75.588%
2025-08-15	3.4200	3.4500	3.4200	3.4500	-5.479%	13	427	-75.942%
2025-08-14	3.6500	3.6500	3.6500	3.6500	-2.667%	4	424	-77.260%
2025-08-13	3.7600	3.7600	3.7500	3.7500	-4.337%	8	424	-77.867%
2025-08-06	3.9200	3.9200	3.9200	3.9200	-2.000%	10	424	-78.827%
2025-07-28	4.0000	4.0000	4.0000	4.0000	+36.054%	24	414	-79.250%
2025-07-17	2.9400	2.9400	2.9400	2.9400	-8.125%	27	392	-71.769%
2025-07-14	3.2000	3.2000	3.2000	3.2000	-15.789%	2	365	-74.063%
2025-06-06	3.8000	3.8000	3.8000	3.8000	-6.173%	20	364	-78.158%
2025-06-05	3.9000	4.0500	3.9000	4.0500	+8.000%	342	354	-79.506%
2025-06-04	3.8500	3.8500	3.7500	3.7500	-14.773%	529	531	-77.867%
2025-02-21	4.4000	4.4000	4.4000	4.4000	+2.326%	2	4	-81.136%
2025-02-10	4.3000	4.3000	4.3000	4.3000	+2.871%	1	4	-80.698%
2025-02-05	4.1800	4.1800	4.1800	4.1800	-22.593%	1	4	-80.144%
2025-01-27	5.4000	5.4000	5.4000	5.4000	-2.351%	1	3	-84.630%
2025-01-07	5.5300	5.5300	5.5300	5.5300	-21.337%	1	2	-84.991%
2024-12-19	7.0300	7.0300	7.0300	7.0300	-6.016%	1	2	-88.193%
2024-11-08	7.4800	7.4800	7.4800	7.4800	-20.085%	4	1	-88.904%
2024-11-04	9.3600	9.3600	9.3600	9.3600	0.000%	2	2	-91.132%