Dark

EQT20270115P50
EQT Jan 15 2027 50.00 Put (EQT270115P00050000)
option OPRA

EOD

Sep 29, 2026

3.92+22.500%(+0.72)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.5500	3.9500	3.5500	3.9200	+22.500%	9	4,132	0.000%
2026-09-28	3.1000	3.2000	3.1000	3.2000	+8.475%	202	4,133	+22.500%
2026-09-25	2.8400	2.9500	2.8400	2.9500	+5.357%	19	3,935	+32.881%
2026-09-24	2.9600	2.9600	2.8000	2.8000	+5.660%	3	3,935	+40.000%
2026-09-23	2.6500	2.6500	2.6500	2.6500	-15.873%	1	3,936	+47.925%
2026-09-22	3.3500	3.3500	3.1500	3.1500	-12.011%	138	3,936	+24.444%
2026-09-21	3.5000	3.8500	3.5000	3.5800	+6.866%	54	3,867	+9.497%
2026-09-18	3.2500	3.3500	3.2000	3.3500	+2.134%	151	3,864	+17.015%
2026-09-17	3.2500	3.4500	3.2000	3.2800	-3.529%	758	3,919	+19.512%
2026-09-16	2.8900	3.4000	2.8100	3.4000	+47.186%	36	3,429	+15.294%
2026-09-15	2.3500	2.4800	2.3100	2.3100	+11.594%	3	3,419	+69.697%
2026-09-11	2.0400	2.0700	2.0000	2.0700	+11.892%	3	3,418	+89.372%
2026-09-10	2.0000	2.0000	1.7800	1.8500	-11.905%	6	3,418	+111.892%
2026-09-09	1.8200	2.1100	1.8200	2.1000	+23.529%	23	3,419	+86.667%
2026-09-08	1.7200	1.7200	1.7000	1.7000	-7.104%	2	3,425	+130.588%
2026-09-04	1.8900	1.8900	1.8300	1.8300	+11.585%	3	3,425	+114.208%
2026-09-02	1.7700	1.7700	1.6300	1.6400	-14.583%	10	3,425	+139.024%
2026-09-01	1.9200	1.9200	1.9200	1.9200	-11.521%	3	3,420	+104.167%
2026-08-31	2.1500	2.1700	2.1100	2.1700	+8.500%	200	3,417	+80.645%
2026-08-28	2.0000	2.0000	2.0000	2.0000	+6.383%	2	3,402	+96.000%
2026-08-27	2.2800	2.2800	1.8800	1.8800	+0.535%	20	3,400	+108.511%
2026-08-26	1.7800	1.9000	1.7800	1.8700	-16.518%	49	3,410	+109.626%
2026-08-25	2.3800	2.3800	2.0800	2.2400	-2.609%	10	3,369	+75.000%
2026-08-24	2.3000	2.3000	2.3000	2.3000	+0.877%	8	3,367	+70.435%
2026-08-21	2.2700	2.2800	2.1900	2.2800	-2.979%	4	3,359	+71.930%
2026-08-20	2.1200	2.3500	2.1200	2.3500	+2.174%	286	3,358	+66.809%
2026-08-19	2.2200	2.3000	2.2000	2.3000	-2.542%	11	3,091	+70.435%
2026-08-18	2.3600	2.3600	2.3600	2.3600	-9.924%	2	3,094	+66.102%
2026-08-17	2.2300	2.6200	2.2300	2.6200	+16.444%	12	3,094	+49.618%
2026-08-13	2.2500	2.2500	2.2500	2.2500	+1.351%	16	3,092	+74.222%
2026-08-12	2.1400	2.2200	2.1400	2.2200	-3.478%	2	3,076	+76.577%
2026-08-11	2.1400	2.3000	2.1400	2.3000	-25.806%	13	3,076	+70.435%
2026-08-06	3.1000	3.1000	3.1000	3.1000	+3.333%	1	3,076	+26.452%
2026-08-05	2.8400	3.0000	2.8400	3.0000	+20.968%	4	3,076	+30.667%
2026-08-03	2.4800	2.4800	2.4800	2.4800	-2.745%	3	3,074	+58.065%
2026-07-31	2.7600	2.8200	2.5500	2.5500	-12.069%	159	3,076	+53.725%
2026-07-30	2.9000	3.0500	2.9000	2.9000	+5.839%	13	2,971	+35.172%
2026-07-29	2.7000	2.7400	2.6700	2.7400	-15.692%	12	2,970	+43.066%
2026-07-28	2.9700	3.3500	2.9700	3.2500	+12.847%	142	2,981	+20.615%
2026-07-27	3.0000	3.0000	2.8800	2.8800	+2.857%	18	2,916	+36.111%
2026-07-24	2.6900	2.8000	2.6900	2.8000	+0.719%	28	2,933	+40.000%
2026-07-23	2.5100	2.7800	2.5100	2.7800	-0.714%	104	2,930	+41.007%
2026-07-22	2.7700	2.8000	2.7700	2.8000	-37.778%	21	3,009	+40.000%
2026-07-21	4.4500	4.5000	4.4500	4.5000	+3.926%	38	3,009	-12.889%
2026-07-20	4.3300	4.3300	4.3300	4.3300	-1.591%	1	2,971	-9.469%
2026-07-15	4.4000	4.4000	4.4000	4.4000	+0.228%	4	2,971	-10.909%
2026-07-14	4.4600	4.4600	4.3900	4.3900	-0.679%	3	2,972	-10.706%
2026-07-13	4.3500	4.4200	4.3500	4.4200	-14.175%	8	2,971	-11.312%
2026-07-10	5.1400	5.1500	5.1400	5.1500	+22.619%	11	2,971	-23.883%
2026-07-09	4.2000	4.2000	4.2000	4.2000	+10.526%	3	2,971	-6.667%
2026-07-07	3.8000	3.8000	3.8000	3.8000	+7.042%	10	2,968	+3.158%
2026-07-02	3.5500	3.5500	3.5500	3.5500	+10.938%	10	2,958	+10.423%
2026-06-30	3.3500	3.3500	3.2000	3.2000	-4.478%	2	2,958	+22.500%
2026-06-26	3.3000	3.3500	3.3000	3.3500	-18.293%	78	2,958	+17.015%
2026-06-24	4.1000	4.1000	4.1000	4.1000	-1.914%	6	3,031	-4.390%
2026-06-18	4.2000	4.2000	4.1500	4.1800	+3.210%	14	3,031	-6.220%
2026-06-17	4.0800	4.0800	4.0500	4.0500	-2.410%	2	3,031	-3.210%
2026-06-16	4.4500	4.4500	4.1000	4.1500	+1.220%	115	3,031	-5.542%
2026-06-12	4.1000	4.1700	4.0600	4.1000	-5.312%	14	3,021	-4.390%
2026-06-11	4.2500	4.5000	4.2500	4.3300	+9.620%	294	3,026	-9.469%
2026-06-10	3.8000	3.9500	3.8000	3.9500	-3.423%	8	3,128	-0.759%
2026-06-09	4.0500	4.0900	4.0000	4.0900	+0.988%	15	3,132	-4.156%
2026-06-08	3.7000	4.0500	3.7000	4.0500	+9.459%	23	3,133	-3.210%
2026-06-05	3.7000	3.7000	3.7000	3.7000	+15.625%	2	3,133	+5.946%
2026-06-04	3.2000	3.2000	3.2000	3.2000	-4.478%	16	3,131	+22.500%
2026-06-03	3.3600	3.4000	3.3000	3.3500	0.000%	105	3,147	+17.015%
2026-06-02	3.3500	3.3500	3.3500	3.3500	+3.077%	24	3,243	+17.015%
2026-06-01	3.2500	3.2500	3.2500	3.2500	-5.797%	1	3,267	+20.615%
2026-05-29	3.4000	3.4500	3.3500	3.4500	+6.154%	9	3,266	+13.623%
2026-05-28	3.4500	3.4500	3.2500	3.2500	-2.985%	16	3,260	+20.615%
2026-05-27	3.4000	3.4000	3.1500	3.3500	+6.349%	120	3,249	+17.015%
2026-05-26	3.0500	3.1500	2.9600	3.1500	+5.000%	90	3,186	+24.444%
2026-05-22	3.0000	3.0000	3.0000	3.0000	+8.696%	1	3,099	+30.667%
2026-05-19	2.9400	2.9400	2.7600	2.7600	-8.000%	45	3,099	+42.029%
2026-05-18	3.0500	3.0500	3.0000	3.0000	-7.692%	30	3,124	+30.667%
2026-05-15	3.2000	3.2500	3.2000	3.2500	-0.915%	5	3,124	+20.615%
2026-05-14	3.3000	3.3500	3.2500	3.2800	-0.606%	159	3,124	+19.512%
2026-05-12	3.3000	3.3000	3.3000	3.3000	-3.226%	1	3,056	+18.788%
2026-05-11	3.4100	3.4100	3.4100	3.4100	+0.294%	2	3,056	+14.956%
2026-05-07	3.4000	3.4000	3.4000	3.4000	+7.937%	1	3,056	+15.294%
2026-05-06	3.2500	3.2500	3.1500	3.1500	+2.941%	2	3,056	+24.444%
2026-04-27	2.7500	3.0600	2.7500	3.0600	+2.000%	12	3,055	+28.105%
2026-04-24	3.0000	3.0000	3.0000	3.0000	-4.762%	2	3,067	+30.667%
2026-04-22	3.1500	3.1500	3.1500	3.1500	-10.000%	1	3,067	+24.444%
2026-04-21	3.5000	3.5000	3.5000	3.5000	+4.478%	3	3,064	+12.000%
2026-04-17	3.3500	3.3500	3.3500	3.3500	-6.425%	2	3,064	+17.015%
2026-04-13	3.5800	3.5800	3.5800	3.5800	-5.291%	1	3,064	+9.497%
2026-04-08	3.7800	3.7800	3.7800	3.7800	+4.709%	3	3,064	+3.704%
2026-04-02	3.4000	3.6200	3.4000	3.6100	+21.141%	15	3,053	+8.587%
2026-04-01	2.9800	2.9800	2.9800	2.9800	+4.930%	2	3,053	+31.544%
2026-03-31	2.8400	2.8400	2.8400	2.8400	-6.885%	1	3,051	+38.028%
2026-03-30	2.8000	3.0500	2.8000	3.0500	+19.608%	5	3,052	+28.525%
2026-03-25	2.5500	2.5500	2.5500	2.5500	-11.765%	3	3,051	+53.725%
2026-03-23	2.9700	2.9700	2.8900	2.8900	+1.049%	2	3,053	+35.640%
2026-03-20	2.8800	3.0500	2.8600	2.8600	-5.611%	13	3,053	+37.063%
2026-03-19	2.6200	3.0300	2.6200	3.0300	+5.575%	7	3,062	+29.373%
2026-03-18	2.8700	2.8700	2.8700	2.8700	+7.895%	2	3,057	+36.585%
2026-03-17	2.6300	2.6600	2.6300	2.6600	-1.845%	10	3,055	+47.368%
2026-03-13	2.7100	2.7100	2.7100	2.7100	-1.455%	1	3,055	+44.649%
2026-03-11	2.7500	2.7500	2.7500	2.7500	-9.836%	1	3,056	+42.545%
2026-03-10	3.0000	3.0500	2.9500	3.0500	+5.172%	156	3,057	+28.525%
2026-03-09	3.1000	3.1000	2.9000	2.9000	-3.333%	2	2,912	+35.172%
2026-03-06	3.0500	3.0500	3.0000	3.0000	-7.407%	3	2,911	+30.667%
2026-03-05	3.2500	3.2500	3.2400	3.2400	-3.284%	6	2,908	+20.988%
2026-03-04	3.3500	3.3500	3.3500	3.3500	+3.077%	1	2,903	+17.015%
2026-02-27	3.3000	3.3000	3.2000	3.2500	-14.474%	13	2,904	+20.615%
2026-02-25	3.7500	3.8000	3.7500	3.8000	-5.000%	2	2,901	+3.158%
2026-02-24	4.0000	4.0200	3.9000	4.0000	+14.286%	71	2,901	-2.000%
2026-02-23	3.5000	3.5000	3.5000	3.5000	0.000%	1	2,881	+12.000%
2026-02-19	3.5000	3.5000	3.5000	3.5000	-12.718%	1	2,881	+12.000%
2026-02-18	3.9600	4.1000	3.9300	4.0100	-5.647%	15	2,880	-2.244%
2026-02-17	4.3500	4.3500	4.2500	4.2500	+6.250%	32	2,866	-7.765%
2026-02-13	4.2000	4.2000	4.0000	4.0000	-6.977%	3	2,852	-2.000%
2026-02-12	4.3500	4.3500	4.3000	4.3000	-9.853%	2	2,852	-8.837%
2026-02-09	4.7700	4.7700	4.7700	4.7700	+2.581%	1	2,853	-17.820%
2026-02-06	4.5500	4.6500	4.5500	4.6500	-7.921%	5	2,853	-15.699%
2026-02-04	5.0500	5.0500	5.0000	5.0500	-7.339%	181	2,848	-22.376%
2026-02-02	5.2000	5.4500	5.2000	5.4500	+22.472%	101	2,897	-28.073%
2026-01-30	4.4000	4.4500	4.4000	4.4500	-11.355%	52	2,896	-11.910%
2026-01-28	5.0000	5.0200	5.0000	5.0200	-1.953%	253	2,896	-21.912%
2026-01-27	5.2000	5.2000	5.0600	5.1200	-4.299%	12	2,696	-23.438%
2026-01-22	5.4000	5.4000	5.3500	5.3500	+1.905%	4	2,696	-26.729%
2026-01-21	5.2500	5.2500	5.1000	5.2500	-16.930%	19	2,696	-25.333%
2026-01-20	6.1500	6.3200	6.1500	6.3200	+4.636%	102	2,701	-37.975%
2026-01-16	6.0400	6.0400	6.0400	6.0400	-5.625%	25	2,599	-35.099%
2026-01-15	6.6000	6.6000	6.4000	6.4000	-1.235%	159	2,599	-38.750%
2026-01-14	6.3500	6.5500	6.1500	6.4800	+10.769%	274	2,446	-39.506%
2026-01-13	5.9100	5.9700	5.8500	5.8500	-0.510%	3	2,230	-32.991%
2026-01-12	5.8800	5.8800	5.8800	5.8800	+7.890%	1	2,228	-33.333%
2026-01-06	5.4500	5.4500	5.4500	5.4500	-2.679%	2	2,228	-28.073%
2026-01-05	6.0000	6.0000	5.6000	5.6000	+3.704%	18	2,227	-30.000%
2025-12-31	5.5500	5.5500	5.4000	5.4000	+9.091%	24	2,203	-27.407%
2025-12-30	5.0000	5.0000	4.9500	4.9500	-7.477%	115	2,203	-20.808%
2025-12-22	5.3500	5.3500	5.3500	5.3500	+2.885%	1	2,292	-26.729%
2025-12-16	5.2000	5.2000	5.2000	5.2000	+13.043%	10	2,292	-24.615%
2025-12-10	4.6000	4.6000	4.6000	4.6000	+6.977%	85	2,282	-14.783%
2025-12-02	4.3000	4.3000	4.3000	4.3000	+4.878%	30	2,197	-8.837%
2025-11-28	4.3600	4.3600	4.1000	4.1000	-12.393%	4	2,167	-4.390%
2025-11-18	4.6800	4.6800	4.6800	4.6800	+8.585%	1	2,171	-16.239%
2025-11-14	4.6800	4.9800	4.3100	4.3100	-4.222%	2,091	2,171	-9.049%
2025-11-11	4.5000	4.5000	4.5000	4.5000	-12.621%	1	1,292	-12.889%
2025-11-10	5.1500	5.1500	5.1500	5.1500	-8.850%	1	1,292	-23.883%
2025-11-05	5.6500	5.6500	5.6500	5.6500	-18.353%	2	1,291	-30.619%
2025-10-23	6.5000	6.9200	6.5000	6.9200	+29.346%	11	1,291	-43.353%
2025-10-03	5.5000	5.5000	5.3400	5.3500	-6.140%	526	1,280	-26.729%
2025-10-01	5.7000	5.7000	5.7000	5.7000	0.000%	1	1,139	-31.228%
2025-09-29	5.6500	5.7000	5.6500	5.7000	+0.885%	22	1,139	-31.228%
2025-09-26	5.6500	5.6500	5.6500	5.6500	-23.649%	2	1,137	-30.619%
2025-09-22	7.3000	7.4000	7.3000	7.4000	-1.333%	20	1,137	-47.027%
2025-09-16	7.1500	7.5000	7.1500	7.5000	+10.294%	56	1,127	-47.733%
2025-09-11	6.8000	6.8000	6.8000	6.8000	-1.163%	3	1,115	-42.353%
2025-09-09	6.7700	7.0000	6.7700	6.8800	+5.038%	31	1,115	-43.023%
2025-09-05	6.5500	6.5500	6.5500	6.5500	-2.963%	1	1,117	-40.153%
2025-09-04	6.7500	6.7500	6.7500	6.7500	+8.000%	2	1,116	-41.926%
2025-09-02	6.2500	6.2500	6.2500	6.2500	-2.344%	1	1,116	-37.280%
2025-08-29	6.4000	6.4000	6.4000	6.4000	+0.787%	1	1,116	-38.750%
2025-08-22	6.3500	6.3500	6.3500	6.3500	-10.563%	10	1,116	-38.268%
2025-08-19	7.2000	7.3000	7.1000	7.1000	+2.305%	6	1,118	-44.789%
2025-08-18	7.0800	7.0800	6.9300	6.9400	+11.935%	17	1,118	-43.516%
2025-08-15	6.2000	6.2000	6.2000	6.2000	-6.627%	2	1,116	-36.774%
2025-08-14	6.6100	6.6400	6.6100	6.6400	-0.896%	3	1,114	-40.964%
2025-08-13	6.7000	6.7000	6.7000	6.7000	-3.597%	591	1,114	-41.493%
2025-08-12	6.9500	6.9500	6.9500	6.9500	-1.418%	1	1,198	-43.597%
2025-08-08	7.1500	7.1500	7.0500	7.0500	-0.704%	26	1,200	-44.397%
2025-07-28	7.0800	7.1000	7.0800	7.1000	0.000%	31	1,175	-44.789%
2025-07-23	7.1000	7.1000	7.1000	7.1000	+7.576%	2	1,145	-44.789%
2025-07-21	5.7500	6.6000	5.7500	6.6000	+25.714%	17	1,145	-40.606%
2025-07-17	5.2500	5.2500	5.2500	5.2500	+0.962%	1	1,132	-25.333%
2025-07-16	5.2000	5.2000	5.2000	5.2000	-7.473%	1	1,131	-24.615%
2025-07-14	5.6200	5.6200	5.6200	5.6200	-12.324%	1	1,131	-30.249%
2025-07-10	6.4100	6.4100	6.4100	6.4100	+0.786%	1	1,132	-38.846%
2025-07-03	6.3600	6.3600	6.3600	6.3600	+0.157%	1	1,132	-38.365%
2025-07-01	6.3500	6.3500	6.3500	6.3500	+10.243%	10	1,132	-38.268%
2025-06-25	5.6700	5.7600	5.6700	5.7600	+6.667%	60	1,132	-31.944%
2025-06-24	5.4000	5.4000	5.4000	5.4000	-3.743%	1	1,138	-27.407%
2025-06-23	5.6100	5.6100	5.6100	5.6100	+1.264%	1	1,138	-30.125%
2025-06-20	5.5400	5.5400	5.5400	5.5400	+3.551%	120	1,139	-29.242%
2025-06-17	5.3500	5.3500	5.3500	5.3500	-11.277%	10	1,079	-26.729%
2025-06-16	6.0300	6.0300	6.0300	6.0300	-13.857%	2	1,069	-34.992%
2025-06-11	7.0000	7.0000	7.0000	7.0000	+5.900%	100	1,068	-44.000%
2025-06-04	6.6100	6.6100	6.6100	6.6100	+4.094%	30	1,068	-40.696%
2025-06-03	6.3900	6.3900	6.3500	6.3500	+0.794%	16	1,068	-38.268%
2025-06-02	6.5000	6.5000	6.3000	6.3000	-4.545%	355	1,059	-37.778%
2025-05-30	6.6000	6.6000	6.6000	6.6000	-0.752%	80	723	-40.606%
2025-05-27	6.6500	6.6500	6.6500	6.6500	-2.206%	1	684	-41.053%
2025-05-22	6.8000	6.8000	6.8000	6.8000	+0.295%	2	685	-42.353%
2025-05-21	6.7600	6.7800	6.7600	6.7800	+1.497%	4	685	-42.183%
2025-05-16	6.6800	6.6800	6.6800	6.6800	+11.333%	40	689	-41.317%
2025-05-15	6.0000	6.0000	6.0000	6.0000	-8.953%	30	669	-34.667%
2025-05-13	6.6500	6.6500	6.4900	6.5900	-7.183%	25	655	-40.516%
2025-05-09	7.0900	7.3000	7.0900	7.1000	-21.111%	1,196	661	-44.789%
2025-04-25	9.0000	9.0000	9.0000	9.0000	-23.729%	4	168	-56.444%
2025-04-07	11.8000	11.8000	11.8000	11.8000	+6.498%	8	178	-66.780%
2025-04-04	11.0800	11.0800	11.0800	11.0800	+51.781%	4	178	-64.621%
2025-03-31	7.3000	7.3000	7.3000	7.3000	-3.947%	5	176	-46.301%
2025-03-19	7.6000	7.6000	7.6000	7.6000	-6.519%	20	171	-48.421%
2025-03-17	8.1300	8.1300	8.1300	8.1300	-19.505%	1	151	-51.784%
2025-03-10	10.1000	10.1000	10.1000	10.1000	+4.447%	15	150	-61.188%
2025-02-28	9.6700	9.6700	9.6700	9.6700	+1.789%	40	135	-59.462%
2025-02-27	9.5500	9.5500	9.5000	9.5000	+40.533%	20	115	-58.737%
2025-02-19	5.8100	6.7600	5.8100	6.7600	-5.189%	2	98	-42.012%
2025-02-18	7.1300	7.1300	7.1300	7.1300	-8.000%	1	99	-45.021%
2025-02-13	7.7500	7.7500	7.7500	7.7500	+6.456%	1	98	-49.419%
2025-02-05	7.2800	7.2800	7.2800	7.2800	-0.952%	3	98	-46.154%
2025-01-23	7.3500	7.3500	7.3500	7.3500	-0.407%	3	101	-46.667%
2025-01-21	7.3800	7.3800	7.3800	7.3800	-2.252%	1	98	-46.883%
2025-01-17	7.5500	7.5500	7.5500	7.5500	-2.581%	16	89	-48.079%
2025-01-15	7.6600	7.7500	7.6000	7.7500	-6.061%	72	89	-49.419%
2025-01-14	8.2500	8.2500	8.2500	8.2500	-11.099%	3	18	-52.485%
2025-01-07	9.2800	9.2800	9.2800	9.2800	-7.293%	1	15	-57.759%
2024-12-31	10.0000	10.0100	10.0000	10.0100	-6.009%	10	4	-60.839%
2024-12-27	10.6500	10.6500	10.6500	10.6500	0.000%	8	4	-63.192%