Dark

EQT20270115P47
EQT Jan 15 2027 47.00 Put (EQT270115P00047000)
option OPRA

EOD

Sep 29, 2026

2.32+16.000%(+0.32)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.1400	2.3200	2.1400	2.3200	+16.000%	17	5,249	0.000%
2026-09-28	1.9500	2.0000	1.9500	2.0000	+14.286%	30	5,236	+16.000%
2026-09-25	1.6500	1.7500	1.6500	1.7500	-1.685%	14	5,241	+32.571%
2026-09-24	1.7900	1.7900	1.7800	1.7800	+6.587%	2	5,227	+30.337%
2026-09-23	1.6700	1.6700	1.6700	1.6700	-4.571%	15	5,225	+38.922%
2026-09-22	1.9200	1.9200	1.7500	1.7500	-19.355%	13	5,219	+32.571%
2026-09-21	2.2800	2.3500	2.1700	2.1700	+9.045%	49	5,218	+6.912%
2026-09-18	2.0000	2.0400	1.9800	1.9900	-5.238%	7	5,193	+16.583%
2026-09-17	2.0700	2.1000	2.0700	2.1000	+17.978%	10	5,190	+10.476%
2026-09-16	1.8500	1.8500	1.7800	1.7800	+40.157%	2	5,189	+30.337%
2026-09-15	1.3900	1.3900	1.2700	1.2700	+5.833%	16	5,187	+82.677%
2026-09-11	1.2000	1.2300	1.2000	1.2000	+4.348%	6	5,171	+93.333%
2026-09-09	1.1200	1.1800	1.1200	1.1500	+9.524%	5	5,168	+101.739%
2026-09-04	1.0500	1.0500	1.0500	1.0500	+17.978%	10	5,154	+120.952%
2026-09-03	0.8900	0.8900	0.8900	0.8900	-12.745%	11	5,154	+160.674%
2026-09-02	1.0200	1.0200	1.0200	1.0200	-15.000%	12	5,157	+127.451%
2026-08-31	1.2000	1.2000	1.2000	1.2000	+4.348%	10	5,157	+93.333%
2026-08-28	1.1500	1.1500	1.1500	1.1500	+3.604%	3	5,157	+101.739%
2026-08-26	1.0900	1.1100	1.0900	1.1100	-18.382%	7	5,157	+109.009%
2026-08-25	1.2000	1.3600	1.2000	1.3600	-2.857%	18	5,161	+70.588%
2026-08-21	1.3200	1.4000	1.3200	1.4000	-6.667%	2	5,161	+65.714%
2026-08-20	1.5000	1.5000	1.5000	1.5000	+11.940%	5	5,159	+54.667%
2026-08-19	1.3100	1.3400	1.3100	1.3400	-8.219%	8	5,159	+73.134%
2026-08-18	1.4300	1.4600	1.4000	1.4600	+7.353%	23	5,159	+58.904%
2026-08-17	1.3600	1.3600	1.3600	1.3600	+19.298%	1	5,136	+70.588%
2026-08-14	1.1500	1.1500	1.1300	1.1400	-14.925%	48	5,137	+103.509%
2026-08-13	1.3400	1.3400	1.3400	1.3400	-6.294%	24	5,090	+73.134%
2026-08-11	1.3500	1.4300	1.3500	1.4300	+5.926%	33	5,066	+62.238%
2026-08-10	1.3500	1.3500	1.3500	1.3500	-16.667%	30	5,034	+71.852%
2026-08-04	1.7000	1.7000	1.6200	1.6200	+8.725%	10	5,004	+43.210%
2026-08-03	1.5100	1.5200	1.4800	1.4900	-5.096%	36	4,994	+55.705%
2026-07-31	1.6400	1.6400	1.5700	1.5700	-18.653%	16	4,958	+47.771%
2026-07-30	1.9400	1.9500	1.9300	1.9300	+9.659%	3	4,944	+20.207%
2026-07-29	1.7000	1.7700	1.6800	1.7600	-15.385%	71	4,942	+31.818%
2026-07-28	1.9900	2.1000	1.9900	2.0800	+11.828%	48	4,936	+11.538%
2026-07-27	1.9100	1.9100	1.8600	1.8600	+4.494%	117	4,929	+24.731%
2026-07-24	1.5600	1.7800	1.5600	1.7800	+3.488%	20	4,873	+30.337%
2026-07-23	1.6200	1.7500	1.6200	1.7200	-3.911%	71	4,856	+34.884%
2026-07-22	1.9200	1.9200	1.7900	1.7900	-40.333%	3	4,803	+29.609%
2026-07-21	2.9600	3.0500	2.9600	3.0000	0.000%	74	4,803	-22.667%
2026-07-20	3.2000	3.2000	3.0000	3.0000	+5.263%	14	4,733	-22.667%
2026-07-15	2.8500	2.8500	2.8500	2.8500	+0.352%	1	4,724	-18.596%
2026-07-14	2.8400	2.8400	2.8400	2.8400	-5.648%	1	4,723	-18.310%
2026-07-13	3.1400	3.1400	3.0100	3.0100	-15.211%	3	4,724	-22.924%
2026-07-10	3.0000	3.5500	3.0000	3.5500	+31.481%	11	4,722	-34.648%
2026-07-09	2.6600	2.7000	2.6600	2.7000	+9.756%	6	4,721	-14.074%
2026-07-07	2.5000	2.5300	2.4200	2.4600	-1.600%	29	4,716	-5.691%
2026-07-06	2.3600	2.5000	2.3600	2.5000	+0.402%	12	4,699	-7.200%
2026-06-29	2.3900	2.4900	2.3900	2.4900	+8.734%	64	4,689	-6.827%
2026-06-26	2.3000	2.3000	2.2500	2.2900	-18.505%	33	4,688	+1.310%
2026-06-24	2.8100	2.8100	2.8100	2.8100	+4.074%	10	4,663	-17.438%
2026-06-23	2.8000	2.8000	2.7000	2.7000	-5.923%	4	4,658	-14.074%
2026-06-18	2.8700	2.8700	2.8700	2.8700	-0.692%	15	4,655	-19.164%
2026-06-16	2.8900	2.8900	2.8800	2.8900	-5.246%	11	4,655	-19.723%
2026-06-15	3.0000	3.0500	3.0000	3.0500	-4.688%	12	4,649	-23.934%
2026-06-11	3.1000	3.2000	3.1000	3.2000	+19.850%	9	4,644	-27.500%
2026-06-10	2.7000	2.7000	2.6500	2.6700	-7.612%	28	4,639	-13.109%
2026-06-08	2.6700	2.9200	2.6700	2.8900	+12.891%	47	4,629	-19.723%
2026-06-05	2.4400	2.5600	2.4400	2.5600	+6.667%	3	4,639	-9.375%
2026-06-03	2.3600	2.4200	2.3600	2.4000	+4.348%	27	4,636	-3.333%
2026-06-02	2.3700	2.3700	2.3000	2.3000	-1.288%	13	4,615	+0.870%
2026-06-01	2.2500	2.3300	2.2500	2.3300	-2.917%	2	4,603	-0.429%
2026-05-29	2.4100	2.4100	2.4000	2.4000	+1.266%	5	4,602	-3.333%
2026-05-28	2.4500	2.4800	2.3300	2.3700	-1.250%	48	4,599	-2.110%
2026-05-27	2.3600	2.4000	2.3000	2.4000	+6.667%	27	4,593	-3.333%
2026-05-26	2.0900	2.2700	2.0900	2.2500	+7.656%	16	4,570	+3.111%
2026-05-20	2.0900	2.0900	2.0900	2.0900	+6.091%	10	4,557	+11.005%
2026-05-19	1.9300	1.9700	1.9300	1.9700	-14.719%	78	4,566	+17.766%
2026-05-15	2.3000	2.3100	2.3000	2.3100	+6.944%	4	4,566	+0.433%
2026-05-04	2.3400	2.3400	2.1600	2.1600	-2.262%	24	4,570	+7.407%
2026-04-29	2.2100	2.2100	2.2100	2.2100	-2.212%	10	4,575	+4.977%
2026-04-27	2.1800	2.2600	2.1800	2.2600	-1.739%	2	4,565	+2.655%
2026-04-22	2.2900	2.3000	2.2900	2.3000	0.000%	6	4,564	+0.870%
2026-04-17	2.4400	2.4400	2.3000	2.3000	0.000%	2	4,564	+0.870%
2026-04-16	2.4500	2.4500	2.3000	2.3000	-15.751%	12	4,563	+0.870%
2026-04-14	2.6200	2.7300	2.6200	2.7300	+13.278%	2	4,564	-15.018%
2026-04-09	2.4100	2.4100	2.4100	2.4100	-9.057%	1	4,565	-3.734%
2026-04-08	2.6500	2.6500	2.6500	2.6500	+15.217%	2	4,564	-12.453%
2026-03-30	2.3000	2.3000	2.3000	2.3000	+12.195%	1	4,564	+0.870%
2026-03-25	2.0500	2.0500	2.0500	2.0500	+5.128%	1	4,563	+13.171%
2026-03-24	1.9500	1.9500	1.9500	1.9500	-13.333%	3	4,563	+18.974%
2026-03-19	2.2500	2.2500	2.2500	2.2500	+1.810%	1	4,566	+3.111%
2026-03-18	2.2100	2.2100	2.2100	2.2100	+10.500%	2	4,566	+4.977%
2026-03-17	2.0000	2.0000	2.0000	2.0000	+11.111%	120	4,566	+16.000%
2026-03-16	1.8000	1.8000	1.8000	1.8000	-16.279%	1	4,686	+28.889%
2026-03-13	2.0000	2.1500	2.0000	2.1500	+0.939%	18	4,686	+7.907%
2026-03-12	2.2000	2.2000	2.0900	2.1300	-14.113%	11,006	4,685	+8.920%
2026-02-27	2.4700	2.4800	2.4700	2.4800	-17.333%	5	11,503	-6.452%
2026-02-24	3.0000	3.0000	2.9500	3.0000	+6.007%	3	11,504	-22.667%
2026-02-19	2.8300	2.8300	2.8300	2.8300	-8.710%	1	11,503	-18.021%
2026-02-13	3.2000	3.2500	3.1000	3.1000	-15.068%	11	11,504	-25.161%
2026-02-10	3.7200	3.7200	3.6500	3.6500	+1.389%	374	11,504	-36.438%
2026-02-06	3.5400	3.6500	3.5400	3.6000	-6.494%	114	11,140	-35.556%
2026-02-05	3.8000	3.8500	3.8000	3.8500	-1.282%	3	11,157	-39.740%
2026-02-04	3.9000	4.4000	3.9000	3.9000	-6.024%	17	11,157	-40.513%
2026-02-02	4.2000	4.2000	4.1500	4.1500	+18.571%	2	11,168	-44.096%
2026-01-30	4.0500	4.0500	3.5000	3.5000	-10.256%	17	11,168	-33.714%
2026-01-28	3.9000	3.9000	3.9000	3.9000	0.000%	2	11,183	-40.513%
2026-01-26	3.9000	3.9000	3.9000	3.9000	-16.129%	2	11,183	-40.513%
2026-01-22	3.8500	4.6500	3.8500	4.6500	+19.231%	16	11,181	-50.108%
2026-01-21	3.9200	3.9200	3.9000	3.9000	-19.588%	511	11,191	-40.513%
2026-01-20	4.5000	4.8500	4.5000	4.8500	-4.902%	2	10,680	-52.165%
2026-01-15	5.0000	5.1000	4.9500	5.1000	-0.971%	19	10,678	-54.510%
2026-01-14	4.7000	5.1500	4.7000	5.1500	+14.444%	48	10,663	-54.951%
2026-01-13	4.4500	4.5500	4.4500	4.5000	-1.532%	40	10,631	-48.444%
2026-01-12	4.5700	4.5700	4.5700	4.5700	+14.250%	15	10,601	-49.234%
2026-01-07	4.0000	4.0000	4.0000	4.0000	-6.977%	1	10,586	-42.000%
2026-01-05	4.3000	4.3000	4.3000	4.3000	+2.381%	1	10,586	-46.047%
2025-12-31	3.9500	4.2000	3.9500	4.2000	+1.205%	7	10,580	-44.762%
2025-12-26	4.1100	4.1500	4.1100	4.1500	-3.037%	28	10,580	-44.096%
2025-12-22	4.2800	4.2800	4.2800	4.2800	+1.905%	1	10,608	-45.794%
2025-12-19	4.2000	4.2000	4.2000	4.2000	+1.205%	1	10,609	-44.762%
2025-12-18	4.1500	4.1500	4.1500	4.1500	-7.778%	3	10,608	-44.096%
2025-12-16	4.5000	4.5000	4.5000	4.5000	+7.143%	59	10,611	-48.444%
2025-12-12	4.2000	4.2000	4.2000	4.2000	+20.000%	25	10,670	-44.762%
2025-12-10	3.7000	3.7000	3.4500	3.5000	+6.707%	493	10,695	-33.714%
2025-12-02	3.2800	3.2800	3.2800	3.2800	+2.821%	8	11,157	-29.268%
2025-11-28	3.1900	3.1900	3.1900	3.1900	-15.608%	1	11,165	-27.273%
2025-11-19	3.7800	3.7800	3.7800	3.7800	+8.309%	7	11,166	-38.624%
2025-11-14	3.4900	3.4900	3.4900	3.4900	-0.286%	1	11,173	-33.524%
2025-11-11	3.8500	3.8500	3.5000	3.5000	-16.667%	1,070	11,193	-33.714%
2025-11-06	4.2000	4.2000	4.2000	4.2000	-15.663%	1	10,123	-44.762%
2025-11-03	4.9800	4.9800	4.9800	4.9800	-8.791%	1	10,123	-53.414%
2025-10-17	5.4600	5.4600	5.4600	5.4600	+4.398%	21	10,123	-57.509%
2025-10-15	5.2300	5.2300	5.2300	5.2300	-8.246%	1	10,144	-55.641%
2025-10-14	5.7000	5.7000	5.7000	5.7000	+31.034%	745	10,143	-59.298%
2025-10-03	4.4500	4.5000	4.3500	4.3500	-6.852%	163	9,398	-46.667%
2025-09-30	4.8200	4.8200	4.6700	4.6700	+1.522%	19	9,248	-50.321%
2025-09-29	4.6000	4.6000	4.6000	4.6000	+1.099%	2	9,237	-49.565%
2025-09-26	4.5500	4.5500	4.5500	4.5500	-17.273%	11	9,237	-49.011%
2025-09-22	6.0000	6.0000	5.5000	5.5000	-4.348%	23	9,237	-57.818%
2025-09-16	5.7500	5.7500	5.7500	5.7500	+2.679%	2	9,236	-59.652%
2025-09-15	5.5000	5.6000	5.5000	5.6000	+4.283%	25	9,236	-58.571%
2025-09-12	5.3700	5.3700	5.3700	5.3700	-1.468%	1	9,211	-56.797%
2025-09-11	5.5500	5.5500	5.3500	5.4500	+2.830%	467	9,212	-57.431%
2025-09-05	5.3000	5.3000	5.3000	5.3000	0.000%	1	8,746	-56.226%
2025-09-04	5.3000	5.3000	5.3000	5.3000	+5.368%	1	8,746	-56.226%
2025-09-02	5.0300	5.0300	5.0300	5.0300	-3.269%	4	8,746	-53.877%
2025-08-29	5.2000	5.2000	5.2000	5.2000	+2.767%	13	8,763	-55.385%
2025-08-22	5.0600	5.0600	5.0600	5.0600	-3.250%	6	8,763	-54.150%
2025-08-21	5.2500	5.2500	5.1500	5.2300	-7.434%	397	8,769	-55.641%
2025-08-18	5.6500	5.6500	5.6500	5.6500	+10.784%	1	8,372	-58.938%
2025-08-15	5.1000	5.1000	5.1000	5.1000	-5.556%	2	8,371	-54.510%
2025-08-14	5.3500	5.4000	5.3500	5.4000	-1.818%	14	8,371	-57.037%
2025-08-13	5.4000	5.5000	5.4000	5.5000	-4.348%	4	8,382	-57.818%
2025-08-08	5.7500	5.7500	5.7500	5.7500	+9.524%	1	8,383	-59.652%
2025-07-31	5.0500	5.2500	5.0500	5.2500	-9.170%	52	8,384	-55.810%
2025-07-28	5.8200	5.8200	5.7800	5.7800	+2.301%	8	8,336	-59.862%
2025-07-25	5.4750	5.6500	5.4000	5.6500	+6.604%	8,208	8,342	-58.938%
2025-07-24	5.3000	5.3000	5.3000	5.3000	-8.621%	1	134	-56.226%
2025-07-23	5.8000	5.8000	5.8000	5.8000	+31.818%	1	135	-60.000%
2025-06-24	4.4000	4.4000	4.4000	4.4000	-13.725%	1	134	-47.273%
2025-05-27	5.1000	5.1000	5.1000	5.1000	-49.505%	30	133	-54.510%
2025-04-09	10.1000	10.1000	10.1000	10.1000	+75.652%	2	103	-77.030%
2025-02-11	5.7500	5.7500	5.7500	5.7500	-23.333%	1	101	-59.652%
2025-01-27	7.5000	7.5000	7.5000	7.5000	+24.378%	1	102	-69.067%
2025-01-23	6.0300	6.0300	6.0300	6.0300	-5.781%	3	101	-61.526%
2025-01-15	6.4000	6.4000	6.4000	6.4000	-5.744%	1	104	-63.750%
2025-01-14	6.7900	6.7900	6.7900	6.7900	-6.345%	4	103	-65.832%
2025-01-13	7.2500	7.2500	7.2500	7.2500	-10.494%	40	99	-68.000%
2025-01-02	8.1700	8.1700	8.1000	8.1000	-6.032%	41	60	-71.358%
2024-12-30	8.6200	8.6200	8.6200	8.6200	-4.222%	2	19	-73.086%
2024-12-27	9.0000	9.0000	9.0000	9.0000	-4.963%	6	17	-74.222%
2024-12-06	9.4700	9.4700	9.4700	9.4700	+7.370%	2	15	-75.502%
2024-12-03	8.8200	8.8200	8.8200	8.8200	+3.765%	1	15	-73.696%
2024-11-22	8.5000	8.5000	8.5000	8.5000	+3.155%	6	15	-72.706%
2024-11-21	8.2400	8.2400	8.2400	8.2400	-3.626%	1	11	-71.845%
2024-11-20	8.5500	8.5500	8.5500	8.5500	-8.556%	10	11	-72.865%
2024-11-13	9.3500	9.3500	9.3500	9.3500	0.000%	1	1	-75.187%