Dark

EQT20270115P45
EQT Jan 15 2027 45.00 Put (EQT270115P00045000)
option OPRA

EOD

Sep 29, 2026

1.66+32.800%(+0.41)949

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4000	1.6600	1.4000	1.6600	+32.800%	949	6,918	0.000%
2026-09-28	1.2500	1.3200	1.2500	1.2500	+17.925%	27	6,416	+32.800%
2026-09-24	1.1400	1.1400	1.0600	1.0600	+8.163%	18	6,389	+56.604%
2026-09-23	0.9800	0.9800	0.9800	0.9800	-20.325%	5	6,393	+69.388%
2026-09-22	1.2700	1.2700	1.2300	1.2300	-3.150%	11	6,397	+34.959%
2026-09-21	1.5500	1.5500	1.2700	1.2700	-7.971%	61	6,398	+30.709%
2026-09-18	1.3800	1.4000	1.3400	1.3800	-2.817%	13	6,408	+20.290%
2026-09-17	1.2900	1.4600	1.2900	1.4200	+13.600%	8	6,408	+16.901%
2026-09-16	1.2200	1.2500	1.2000	1.2500	+71.233%	38	6,402	+32.800%
2026-09-15	0.7300	0.8900	0.7300	0.7300	-17.045%	9	6,401	+127.397%
2026-09-14	0.8800	0.8800	0.8800	0.8800	+15.789%	25	6,396	+88.636%
2026-09-10	0.7800	0.7800	0.7600	0.7600	-11.628%	44	6,421	+118.421%
2026-09-09	0.8500	0.8600	0.8500	0.8600	-1.149%	30	6,465	+93.023%
2026-08-31	0.7600	0.8700	0.7600	0.8700	-5.435%	4	6,485	+90.805%
2026-08-25	1.0500	1.0500	0.9200	0.9200	-6.122%	2	6,486	+80.435%
2026-08-24	0.9500	0.9800	0.9500	0.9800	+1.031%	23	6,486	+69.388%
2026-08-20	1.0300	1.0300	0.9600	0.9700	+8.989%	150	6,507	+71.134%
2026-08-19	0.9000	0.9000	0.8900	0.8900	-9.184%	3	6,357	+86.517%
2026-08-18	0.9000	0.9800	0.9000	0.9800	+28.947%	14	6,357	+69.388%
2026-08-14	0.8000	0.8000	0.7600	0.7600	-15.556%	10	6,343	+118.421%
2026-08-13	0.9000	0.9000	0.9000	0.9000	0.000%	36	6,343	+84.444%
2026-08-12	0.8900	0.9000	0.8900	0.9000	-2.174%	5	6,307	+84.444%
2026-08-11	0.9700	0.9700	0.8700	0.9200	0.000%	84	6,303	+80.435%
2026-08-10	0.9200	0.9200	0.9200	0.9200	-27.559%	4	6,229	+80.435%
2026-08-07	1.2800	1.2900	1.2400	1.2700	-5.926%	77	6,229	+30.709%
2026-08-06	1.3500	1.3700	1.2800	1.3500	-1.460%	68	6,154	+22.963%
2026-08-05	1.2900	1.3700	1.2900	1.3700	+24.545%	178	6,097	+21.168%
2026-08-04	1.1700	1.1700	1.1000	1.1000	+5.769%	81	5,927	+50.909%
2026-08-03	1.0900	1.0900	1.0400	1.0400	-5.455%	19	5,870	+59.615%
2026-07-31	1.1400	1.1400	1.1000	1.1000	-22.535%	31	5,851	+50.909%
2026-07-30	1.3300	1.4200	1.3300	1.4200	+14.516%	43	5,820	+16.901%
2026-07-29	1.1800	1.2400	1.1800	1.2400	-20.513%	96	5,778	+33.871%
2026-07-28	1.3200	1.5600	1.3200	1.5600	+18.182%	60	5,732	+6.410%
2026-07-27	1.3200	1.3200	1.3200	1.3200	+0.763%	1	5,672	+25.758%
2026-07-24	1.1300	1.3100	1.1300	1.3100	+4.800%	37	5,671	+26.718%
2026-07-23	1.2500	1.2800	1.2400	1.2500	+3.306%	9	5,653	+32.800%
2026-07-22	1.4300	1.4300	1.2100	1.2100	-42.105%	108	5,645	+37.190%
2026-07-21	2.1800	2.2400	2.0900	2.0900	-11.064%	45	5,537	-20.574%
2026-07-20	2.3900	2.4100	2.2800	2.3500	+9.302%	50	5,519	-29.362%
2026-07-17	2.1500	2.1500	2.1500	2.1500	-5.702%	41	5,479	-22.791%
2026-07-15	2.1100	2.2800	2.1100	2.2800	+0.441%	104	5,438	-27.193%
2026-07-13	2.2500	2.3700	2.1700	2.2700	-15.926%	343	5,338	-26.872%
2026-07-10	2.7000	2.7000	2.7000	2.7000	+36.364%	4	5,153	-38.519%
2026-07-09	1.9800	1.9800	1.9800	1.9800	+8.197%	1	5,149	-16.162%
2026-07-07	1.8300	1.8300	1.8300	1.8300	+7.647%	1	5,149	-9.290%
2026-07-01	1.8000	1.8000	1.7000	1.7000	+5.590%	19	5,149	-2.353%
2026-06-30	1.6000	1.6100	1.6000	1.6100	-13.904%	2	5,166	+3.106%
2026-06-29	1.8100	1.8700	1.8100	1.8700	+9.357%	36	5,168	-11.230%
2026-06-26	1.7100	1.7300	1.7100	1.7100	-20.093%	12	5,203	-2.924%
2026-06-24	2.1200	2.1400	2.1200	2.1400	0.000%	9	5,193	-22.430%
2026-06-22	2.1400	2.1800	1.9800	2.1400	-2.283%	136	5,191	-22.430%
2026-06-18	2.2500	2.2800	2.1900	2.1900	+0.922%	168	4,983	-24.201%
2026-06-17	2.1900	2.1900	2.1500	2.1700	0.000%	12	4,983	-23.502%
2026-06-16	2.4000	2.4000	2.1600	2.1700	-4.825%	24	4,983	-23.502%
2026-06-15	2.2500	2.2800	2.2500	2.2800	-5.394%	6	4,976	-27.193%
2026-06-11	2.3500	2.5400	2.3500	2.4100	+13.679%	61	4,976	-31.120%
2026-06-10	2.1200	2.1200	2.1200	2.1200	-5.778%	5	4,939	-21.698%
2026-06-09	2.2200	2.2600	2.2000	2.2500	-4.661%	16	4,934	-26.222%
2026-06-08	2.0000	2.3600	2.0000	2.3600	+22.280%	18	4,932	-29.661%
2026-06-05	1.9300	1.9300	1.9300	1.9300	+3.763%	1	4,924	-13.990%
2026-06-03	1.8300	1.8600	1.8300	1.8600	+3.911%	7	4,923	-10.753%
2026-06-01	1.7300	1.7900	1.7300	1.7900	-3.243%	12	4,922	-7.263%
2026-05-29	1.8400	1.8500	1.8400	1.8500	+0.543%	5	4,925	-10.270%
2026-05-28	1.9300	1.9300	1.7900	1.8400	-2.128%	21	4,925	-9.783%
2026-05-27	1.8700	1.8900	1.7900	1.8800	+5.618%	25	4,920	-11.702%
2026-05-26	1.7700	1.7800	1.7600	1.7800	+10.559%	11	4,914	-6.742%
2026-05-20	1.6100	1.6100	1.6100	1.6100	0.000%	20	4,904	+3.106%
2026-05-19	1.6000	1.6100	1.6000	1.6100	-12.973%	40	4,904	+3.106%
2026-05-15	1.8500	1.8500	1.8500	1.8500	-10.194%	3	4,904	-10.270%
2026-05-13	2.0600	2.0600	2.0400	2.0600	+12.568%	284	4,904	-19.417%
2026-05-11	1.8300	1.8300	1.8300	1.8300	-8.500%	10	4,889	-9.290%
2026-05-07	1.9600	2.0100	1.9500	2.0000	+11.111%	33	4,899	-17.000%
2026-05-06	1.8900	1.9700	1.7400	1.8000	+2.857%	16	4,898	-7.778%
2026-05-05	1.7500	1.7500	1.7500	1.7500	+6.707%	6	4,895	-5.143%
2026-04-28	1.6400	1.6400	1.6400	1.6400	-11.351%	4	4,889	+1.220%
2026-04-20	1.8500	1.8500	1.8500	1.8500	-1.596%	20	4,893	-10.270%
2026-04-17	1.8800	1.8800	1.8800	1.8800	-14.545%	3	4,913	-11.702%
2026-04-14	2.1900	2.2100	2.1800	2.2000	+10.000%	23	4,913	-24.545%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-6.103%	2	4,911	-17.000%
2026-04-08	2.1300	2.1400	2.0900	2.1300	-0.930%	15	4,913	-22.066%
2026-04-07	2.1500	2.1500	2.1500	2.1500	-2.273%	10	4,913	-22.791%
2026-04-02	2.2000	2.2000	2.2000	2.2000	+5.769%	2	4,901	-24.545%
2026-04-01	2.1100	2.1100	2.0800	2.0800	+23.077%	11	4,901	-20.192%
2026-03-12	1.6700	1.7300	1.6700	1.6900	-1.170%	514	4,894	-1.775%
2026-03-11	1.7100	1.7100	1.7100	1.7100	-8.065%	2	4,910	-2.924%
2026-03-09	1.8600	1.8600	1.8600	1.8600	-4.124%	2	4,911	-10.753%
2026-03-06	1.9400	1.9400	1.9400	1.9400	-3.483%	2	4,909	-14.433%
2026-03-05	2.0500	2.0700	2.0100	2.0100	-1.951%	11	4,911	-17.413%
2026-03-04	2.0500	2.0500	2.0500	2.0500	+1.485%	1	4,913	-19.024%
2026-03-03	2.0200	2.0200	2.0200	2.0200	-14.407%	5	4,914	-17.822%
2026-02-25	2.3800	2.3800	2.3600	2.3600	-8.171%	11	4,926	-29.661%
2026-02-13	2.5700	2.5700	2.5700	2.5700	-2.652%	1	4,926	-35.409%
2026-02-12	2.7900	2.7900	2.6400	2.6400	-8.966%	23	4,926	-37.121%
2026-02-11	2.9000	2.9000	2.9000	2.9000	-2.027%	25	4,944	-42.759%
2026-02-06	2.9600	2.9600	2.9600	2.9600	-6.032%	5	4,969	-43.919%
2026-02-05	3.2500	3.2500	3.1500	3.1500	-11.268%	2	4,974	-47.302%
2026-02-04	3.2500	3.5500	3.2000	3.5500	+8.896%	16	4,974	-53.239%
2026-02-02	3.2000	3.2600	3.2000	3.2600	-1.212%	26	4,984	-49.080%
2026-01-28	3.2000	3.3000	3.2000	3.3000	-2.941%	15	4,980	-49.697%
2026-01-21	3.3500	3.4000	3.3500	3.4000	-17.073%	22	4,974	-51.176%
2026-01-20	4.1000	4.1000	4.1000	4.1000	-2.381%	2	4,996	-59.512%
2026-01-14	4.0000	4.2000	3.9000	4.2000	+12.000%	18	4,996	-60.476%
2026-01-12	3.7500	3.7500	3.7500	3.7500	+11.940%	30	4,985	-55.733%
2026-01-08	3.3500	3.3500	3.3500	3.3500	-6.944%	100	4,955	-50.448%
2026-01-06	3.6000	3.6000	3.6000	3.6000	0.000%	3	5,055	-53.889%
2026-01-05	3.6000	3.6000	3.6000	3.6000	+0.840%	2	5,052	-53.889%
2025-12-31	3.5700	3.5700	3.5700	3.5700	+13.333%	10	5,042	-53.501%
2025-12-30	3.2300	3.2300	3.1500	3.1500	-4.545%	8	5,042	-47.302%
2025-12-29	3.3000	3.3000	3.3000	3.3000	-8.333%	3	5,038	-49.697%
2025-12-22	3.5700	3.6000	3.5700	3.6000	+1.124%	150	5,185	-53.889%
2025-12-18	3.4000	3.5600	3.3700	3.5600	+1.714%	77	5,185	-53.371%
2025-12-17	3.2000	3.6000	3.2000	3.5000	-4.110%	14	5,141	-52.571%
2025-12-16	3.5000	3.8500	3.5000	3.6500	+10.606%	6,236	5,141	-54.521%
2025-12-15	3.3000	3.4400	3.3000	3.3000	+1.538%	14	7,392	-49.697%
2025-12-12	3.2500	3.3500	3.2500	3.2500	+3.175%	15	7,386	-48.923%
2025-12-11	3.2700	3.4000	3.1500	3.1500	+3.279%	2,938	7,372	-47.302%
2025-12-10	2.2400	3.0500	2.2400	3.0500	+9.712%	4,366	4,526	-45.574%
2025-11-20	2.7800	2.7800	2.7800	2.7800	-7.333%	2	941	-40.288%
2025-11-17	2.8600	3.0000	2.8600	3.0000	+2.389%	501	943	-44.667%
2025-11-14	2.9300	2.9300	2.9300	2.9300	-2.007%	503	943	-43.345%
2025-11-12	2.9900	2.9900	2.9900	2.9900	-14.080%	5	844	-44.482%
2025-11-11	3.4900	3.4900	3.4800	3.4800	0.000%	2	842	-52.299%
2025-11-10	3.3700	3.4800	2.8700	3.4800	-37.297%	10	842	-52.299%
2025-10-23	4.7500	5.5500	4.7500	5.5500	+19.355%	600	835	-70.090%
2025-10-15	4.6500	4.6500	4.6500	4.6500	+19.537%	1	284	-64.301%
2025-10-08	3.8900	3.8900	3.8900	3.8900	+7.163%	1	284	-57.326%
2025-10-07	3.6300	3.6300	3.6300	3.6300	-1.892%	5	283	-54.270%
2025-10-03	3.7000	3.7000	3.7000	3.7000	-2.887%	9	283	-55.135%
2025-10-02	3.8100	3.8100	3.8100	3.8100	-2.308%	5	274	-56.430%
2025-09-26	3.8500	3.9000	3.8500	3.9000	0.000%	72	269	-57.436%
2025-09-25	3.9000	3.9000	3.9000	3.9000	-16.129%	2	201	-57.436%
2025-09-23	4.8000	4.8000	4.6500	4.6500	-7.921%	4	201	-64.301%
2025-09-18	5.0500	5.0500	5.0500	5.0500	-2.885%	10	201	-67.129%
2025-09-16	5.2000	5.2000	5.2000	5.2000	+9.937%	8	191	-68.077%
2025-09-15	4.7300	4.7300	4.7300	4.7300	+5.111%	4	188	-64.905%
2025-09-11	4.5000	4.5000	4.5000	4.5000	+1.810%	116	190	-63.111%
2025-09-10	4.4200	4.4200	4.4200	4.4200	-1.778%	1	107	-62.443%
2025-09-05	4.5000	4.5000	4.5000	4.5000	-1.099%	2	107	-63.111%
2025-09-04	4.5500	4.5500	4.5500	4.5500	-0.655%	10	105	-63.516%
2025-09-03	4.5800	4.5800	4.5800	4.5800	+4.566%	2	105	-63.755%
2025-09-02	4.3800	4.3800	4.3800	4.3800	+0.229%	2	105	-62.100%
2025-08-29	4.4300	4.4300	4.3700	4.3700	-4.585%	5	101	-62.014%
2025-08-27	4.2200	4.5800	4.2200	4.5800	+5.774%	4	101	-63.755%
2025-08-25	4.3300	4.3300	4.3300	4.3300	-3.778%	4	99	-61.663%
2025-08-21	4.5000	4.5000	4.5000	4.5000	+3.448%	1	95	-63.111%
2025-08-15	4.3500	4.3500	4.3500	4.3500	-6.452%	2	95	-61.839%
2025-08-14	4.6500	4.6500	4.6500	4.6500	-0.428%	3	93	-64.301%
2025-07-30	4.6700	4.6700	4.6700	4.6700	-5.657%	1	90	-64.454%
2025-07-25	4.9500	4.9500	4.9500	4.9500	+15.116%	1	90	-66.465%
2025-06-17	4.3000	4.3000	4.3000	4.3000	-2.935%	2	90	-61.395%
2025-06-16	4.3000	4.4300	4.3000	4.4300	-10.505%	3	90	-62.528%
2025-06-05	4.9700	4.9700	4.8500	4.9500	+7.609%	6	92	-66.465%
2025-06-03	4.6000	4.6000	4.6000	4.6000	-6.504%	2	96	-63.913%
2025-05-22	4.9500	4.9500	4.9200	4.9200	-0.806%	2	97	-66.260%
2025-05-21	4.9400	4.9600	4.9400	4.9600	-34.305%	4	96	-66.532%
2025-04-10	7.5500	7.5500	7.5500	7.5500	-12.107%	1	92	-78.013%
2025-04-04	8.3500	8.5900	8.3500	8.5900	+53.393%	8	92	-80.675%
2025-02-20	5.6000	5.6000	5.6000	5.6000	+11.554%	1	90	-70.357%
2025-02-18	5.0200	5.0200	5.0200	5.0200	-8.893%	1	91	-66.932%
2025-02-06	5.4500	5.5100	5.4500	5.5100	-5.812%	125	90	-69.873%
2025-01-29	5.9200	5.9200	5.7500	5.8500	-9.302%	71	178	-71.624%
2025-01-27	6.4500	6.4500	6.4500	6.4500	+24.038%	45	152	-74.264%
2025-01-24	5.2000	5.2000	5.2000	5.2000	+0.193%	4	107	-68.077%
2025-01-23	5.2300	5.3000	5.1900	5.1900	-11.885%	100	107	-68.015%
2025-01-14	5.8900	5.8900	5.8900	5.8900	-31.986%	1	10	-71.817%
2024-12-19	8.6600	8.6600	8.6600	8.6600	+4.843%	2	10	-80.831%
2024-12-03	8.0300	8.2600	8.0300	8.2600	+4.557%	4	10	-79.903%
2024-12-02	7.9000	7.9000	7.9000	7.9000	+3.268%	3	10	-78.987%
2024-11-29	7.6500	7.6500	7.6500	7.6500	+6.398%	2	7	-78.301%
2024-11-21	7.1400	7.2100	7.1400	7.1900	-47.249%	4	2	-76.912%
2024-09-17	13.6300	13.6300	13.6300	13.6300	0.000%	2	2	-87.821%