Dark

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

EOD

Jun 29, 2026

2.49+8.734%(+0.20)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.3900	2.4900	2.3900	2.4900	+8.734%	64	4,689	0.000%
2026-06-26	2.3000	2.3000	2.2500	2.2900	-18.505%	33	4,688	+8.734%
2026-06-24	2.8100	2.8100	2.8100	2.8100	+4.074%	10	4,663	-11.388%
2026-06-23	2.8000	2.8000	2.7000	2.7000	-5.923%	4	4,658	-7.778%
2026-06-18	2.8700	2.8700	2.8700	2.8700	-0.692%	15	4,655	-13.240%
2026-06-16	2.8900	2.8900	2.8800	2.8900	-5.246%	11	4,655	-13.841%
2026-06-15	3.0000	3.0500	3.0000	3.0500	-4.688%	12	4,649	-18.361%
2026-06-11	3.1000	3.2000	3.1000	3.2000	+19.850%	9	4,644	-22.188%
2026-06-10	2.7000	2.7000	2.6500	2.6700	-7.612%	28	4,639	-6.742%
2026-06-08	2.6700	2.9200	2.6700	2.8900	+12.891%	47	4,629	-13.841%
2026-06-05	2.4400	2.5600	2.4400	2.5600	+6.667%	3	4,639	-2.734%
2026-06-03	2.3600	2.4200	2.3600	2.4000	+4.348%	27	4,636	+3.750%
2026-06-02	2.3700	2.3700	2.3000	2.3000	-1.288%	13	4,615	+8.261%
2026-06-01	2.2500	2.3300	2.2500	2.3300	-2.917%	2	4,603	+6.867%
2026-05-29	2.4100	2.4100	2.4000	2.4000	+1.266%	5	4,602	+3.750%
2026-05-28	2.4500	2.4800	2.3300	2.3700	-1.250%	48	4,599	+5.063%
2026-05-27	2.3600	2.4000	2.3000	2.4000	+6.667%	27	4,593	+3.750%
2026-05-26	2.0900	2.2700	2.0900	2.2500	+7.656%	16	4,570	+10.667%
2026-05-20	2.0900	2.0900	2.0900	2.0900	+6.091%	10	4,557	+19.139%
2026-05-19	1.9300	1.9700	1.9300	1.9700	-14.719%	78	4,566	+26.396%
2026-05-15	2.3000	2.3100	2.3000	2.3100	+6.944%	4	4,566	+7.792%
2026-05-04	2.3400	2.3400	2.1600	2.1600	-2.262%	24	4,570	+15.278%
2026-04-29	2.2100	2.2100	2.2100	2.2100	-2.212%	10	4,575	+12.670%
2026-04-27	2.1800	2.2600	2.1800	2.2600	-1.739%	2	4,565	+10.177%
2026-04-22	2.2900	2.3000	2.2900	2.3000	0.000%	6	4,564	+8.261%
2026-04-17	2.4400	2.4400	2.3000	2.3000	0.000%	2	4,564	+8.261%
2026-04-16	2.4500	2.4500	2.3000	2.3000	-15.751%	12	4,563	+8.261%
2026-04-14	2.6200	2.7300	2.6200	2.7300	+13.278%	2	4,564	-8.791%
2026-04-09	2.4100	2.4100	2.4100	2.4100	-9.057%	1	4,565	+3.320%
2026-04-08	2.6500	2.6500	2.6500	2.6500	+15.217%	2	4,564	-6.038%
2026-03-30	2.3000	2.3000	2.3000	2.3000	+12.195%	1	4,564	+8.261%
2026-03-25	2.0500	2.0500	2.0500	2.0500	+5.128%	1	4,563	+21.463%
2026-03-24	1.9500	1.9500	1.9500	1.9500	-13.333%	3	4,563	+27.692%
2026-03-19	2.2500	2.2500	2.2500	2.2500	+1.810%	1	4,566	+10.667%
2026-03-18	2.2100	2.2100	2.2100	2.2100	+10.500%	2	4,566	+12.670%
2026-03-17	2.0000	2.0000	2.0000	2.0000	+11.111%	120	4,566	+24.500%
2026-03-16	1.8000	1.8000	1.8000	1.8000	-16.279%	1	4,686	+38.333%
2026-03-13	2.0000	2.1500	2.0000	2.1500	+0.939%	18	4,686	+15.814%
2026-03-12	2.2000	2.2000	2.0900	2.1300	-14.113%	11,006	4,685	+16.901%
2026-02-27	2.4700	2.4800	2.4700	2.4800	-17.333%	5	11,503	+0.403%
2026-02-24	3.0000	3.0000	2.9500	3.0000	+6.007%	3	11,504	-17.000%
2026-02-19	2.8300	2.8300	2.8300	2.8300	-8.710%	1	11,503	-12.014%
2026-02-13	3.2000	3.2500	3.1000	3.1000	-15.068%	11	11,504	-19.677%
2026-02-10	3.7200	3.7200	3.6500	3.6500	+1.389%	374	11,504	-31.781%
2026-02-06	3.5400	3.6500	3.5400	3.6000	-6.494%	114	11,140	-30.833%
2026-02-05	3.8000	3.8500	3.8000	3.8500	-1.282%	3	11,157	-35.325%
2026-02-04	3.9000	4.4000	3.9000	3.9000	-6.024%	17	11,157	-36.154%
2026-02-02	4.2000	4.2000	4.1500	4.1500	+18.571%	2	11,168	-40.000%
2026-01-30	4.0500	4.0500	3.5000	3.5000	-10.256%	17	11,168	-28.857%
2026-01-28	3.9000	3.9000	3.9000	3.9000	0.000%	2	11,183	-36.154%
2026-01-26	3.9000	3.9000	3.9000	3.9000	-16.129%	2	11,183	-36.154%
2026-01-22	3.8500	4.6500	3.8500	4.6500	+19.231%	16	11,181	-46.452%
2026-01-21	3.9200	3.9200	3.9000	3.9000	-19.588%	511	11,191	-36.154%
2026-01-20	4.5000	4.8500	4.5000	4.8500	-4.902%	2	10,680	-48.660%
2026-01-15	5.0000	5.1000	4.9500	5.1000	-0.971%	19	10,678	-51.176%
2026-01-14	4.7000	5.1500	4.7000	5.1500	+14.444%	48	10,663	-51.650%
2026-01-13	4.4500	4.5500	4.4500	4.5000	-1.532%	40	10,631	-44.667%
2026-01-12	4.5700	4.5700	4.5700	4.5700	+14.250%	15	10,601	-45.514%
2026-01-07	4.0000	4.0000	4.0000	4.0000	-6.977%	1	10,586	-37.750%
2026-01-05	4.3000	4.3000	4.3000	4.3000	+2.381%	1	10,586	-42.093%
2025-12-31	3.9500	4.2000	3.9500	4.2000	+1.205%	7	10,580	-40.714%
2025-12-26	4.1100	4.1500	4.1100	4.1500	-3.037%	28	10,580	-40.000%
2025-12-22	4.2800	4.2800	4.2800	4.2800	+1.905%	1	10,608	-41.822%
2025-12-19	4.2000	4.2000	4.2000	4.2000	+1.205%	1	10,609	-40.714%
2025-12-18	4.1500	4.1500	4.1500	4.1500	-7.778%	3	10,608	-40.000%
2025-12-16	4.5000	4.5000	4.5000	4.5000	+7.143%	59	10,611	-44.667%
2025-12-12	4.2000	4.2000	4.2000	4.2000	+20.000%	25	10,670	-40.714%
2025-12-10	3.7000	3.7000	3.4500	3.5000	+6.707%	493	10,695	-28.857%
2025-12-02	3.2800	3.2800	3.2800	3.2800	+2.821%	8	11,157	-24.085%
2025-11-28	3.1900	3.1900	3.1900	3.1900	-15.608%	1	11,165	-21.944%
2025-11-19	3.7800	3.7800	3.7800	3.7800	+8.309%	7	11,166	-34.127%
2025-11-14	3.4900	3.4900	3.4900	3.4900	-0.286%	1	11,173	-28.653%
2025-11-11	3.8500	3.8500	3.5000	3.5000	-16.667%	1,070	11,193	-28.857%
2025-11-06	4.2000	4.2000	4.2000	4.2000	-15.663%	1	10,123	-40.714%
2025-11-03	4.9800	4.9800	4.9800	4.9800	-8.791%	1	10,123	-50.000%
2025-10-17	5.4600	5.4600	5.4600	5.4600	+4.398%	21	10,123	-54.396%
2025-10-15	5.2300	5.2300	5.2300	5.2300	-8.246%	1	10,144	-52.390%
2025-10-14	5.7000	5.7000	5.7000	5.7000	+31.034%	745	10,143	-56.316%
2025-10-03	4.4500	4.5000	4.3500	4.3500	-6.852%	163	9,398	-42.759%
2025-09-30	4.8200	4.8200	4.6700	4.6700	+1.522%	19	9,248	-46.681%
2025-09-29	4.6000	4.6000	4.6000	4.6000	+1.099%	2	9,237	-45.870%
2025-09-26	4.5500	4.5500	4.5500	4.5500	-17.273%	11	9,237	-45.275%
2025-09-22	6.0000	6.0000	5.5000	5.5000	-4.348%	23	9,237	-54.727%
2025-09-16	5.7500	5.7500	5.7500	5.7500	+2.679%	2	9,236	-56.696%
2025-09-15	5.5000	5.6000	5.5000	5.6000	+4.283%	25	9,236	-55.536%
2025-09-12	5.3700	5.3700	5.3700	5.3700	-1.468%	1	9,211	-53.631%
2025-09-11	5.5500	5.5500	5.3500	5.4500	+2.830%	467	9,212	-54.312%
2025-09-05	5.3000	5.3000	5.3000	5.3000	0.000%	1	8,746	-53.019%
2025-09-04	5.3000	5.3000	5.3000	5.3000	+5.368%	1	8,746	-53.019%
2025-09-02	5.0300	5.0300	5.0300	5.0300	-3.269%	4	8,746	-50.497%
2025-08-29	5.2000	5.2000	5.2000	5.2000	+2.767%	13	8,763	-52.115%
2025-08-22	5.0600	5.0600	5.0600	5.0600	-3.250%	6	8,763	-50.791%
2025-08-21	5.2500	5.2500	5.1500	5.2300	-7.434%	397	8,769	-52.390%
2025-08-18	5.6500	5.6500	5.6500	5.6500	+10.784%	1	8,372	-55.929%
2025-08-15	5.1000	5.1000	5.1000	5.1000	-5.556%	2	8,371	-51.176%
2025-08-14	5.3500	5.4000	5.3500	5.4000	-1.818%	14	8,371	-53.889%
2025-08-13	5.4000	5.5000	5.4000	5.5000	-4.348%	4	8,382	-54.727%
2025-08-08	5.7500	5.7500	5.7500	5.7500	+9.524%	1	8,383	-56.696%
2025-07-31	5.0500	5.2500	5.0500	5.2500	-9.170%	52	8,384	-52.571%
2025-07-28	5.8200	5.8200	5.7800	5.7800	+2.301%	8	8,336	-56.920%
2025-07-25	5.4750	5.6500	5.4000	5.6500	+6.604%	8,208	8,342	-55.929%
2025-07-24	5.3000	5.3000	5.3000	5.3000	-8.621%	1	134	-53.019%
2025-07-23	5.8000	5.8000	5.8000	5.8000	+31.818%	1	135	-57.069%
2025-06-24	4.4000	4.4000	4.4000	4.4000	-13.725%	1	134	-43.409%
2025-05-27	5.1000	5.1000	5.1000	5.1000	-49.505%	30	133	-51.176%
2025-04-09	10.1000	10.1000	10.1000	10.1000	+75.652%	2	103	-75.347%
2025-02-11	5.7500	5.7500	5.7500	5.7500	-23.333%	1	101	-56.696%
2025-01-27	7.5000	7.5000	7.5000	7.5000	+24.378%	1	102	-66.800%
2025-01-23	6.0300	6.0300	6.0300	6.0300	-5.781%	3	101	-58.706%
2025-01-15	6.4000	6.4000	6.4000	6.4000	-5.744%	1	104	-61.094%
2025-01-14	6.7900	6.7900	6.7900	6.7900	-6.345%	4	103	-63.328%
2025-01-13	7.2500	7.2500	7.2500	7.2500	-10.494%	40	99	-65.655%
2025-01-02	8.1700	8.1700	8.1000	8.1000	-6.032%	41	60	-69.259%
2024-12-30	8.6200	8.6200	8.6200	8.6200	-4.222%	2	19	-71.114%
2024-12-27	9.0000	9.0000	9.0000	9.0000	-4.963%	6	17	-72.333%
2024-12-06	9.4700	9.4700	9.4700	9.4700	+7.370%	2	15	-73.706%
2024-12-03	8.8200	8.8200	8.8200	8.8200	+3.765%	1	15	-71.769%
2024-11-22	8.5000	8.5000	8.5000	8.5000	+3.155%	6	15	-70.706%
2024-11-21	8.2400	8.2400	8.2400	8.2400	-3.626%	1	11	-69.782%
2024-11-20	8.5500	8.5500	8.5500	8.5500	-8.556%	10	11	-70.877%
2024-11-13	9.3500	9.3500	9.3500	9.3500	0.000%	1	1	-73.369%