Dark

EQT20270115P55
EQT Jan 15 2027 55.00 Put (EQT270115P00055000)
option OPRA

EOD

Jun 26, 2026

6.43-2.576%(-0.17)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	6.4300	6.4300	6.4300	6.4300	-2.576%	10	748	0.000%
2026-06-25	6.5700	6.6000	6.5700	6.6000	-5.714%	22	748	-2.576%
2026-06-15	7.0000	7.0000	7.0000	7.0000	-0.709%	1	748	-8.143%
2026-06-11	7.2000	7.2000	6.8900	7.0500	+11.905%	5	749	-8.794%
2026-06-10	6.3000	6.3000	6.3000	6.3000	+6.780%	2	748	+2.063%
2026-06-05	5.8000	5.9500	5.7500	5.9000	+8.059%	10	748	+8.983%
2026-06-04	5.4600	5.4600	5.4600	5.4600	-2.500%	1	748	+17.766%
2026-06-03	5.5000	5.6500	5.5000	5.6000	+0.901%	13	747	+14.821%
2026-06-02	5.6000	5.6000	5.5500	5.5500	0.000%	16	747	+15.856%
2026-06-01	5.5000	5.5500	5.4500	5.5500	-2.632%	42	731	+15.856%
2026-05-29	5.5000	5.7000	5.5000	5.7000	+4.396%	2	690	+12.807%
2026-05-28	5.7500	5.7500	5.4000	5.4600	+14.947%	12	689	+17.766%
2026-05-20	4.5500	4.7500	4.5500	4.7500	+7.955%	22	679	+35.368%
2026-05-19	4.4000	4.4000	4.4000	4.4000	-13.725%	40	637	+46.136%
2026-05-15	5.1000	5.1000	5.1000	5.1000	-7.273%	3	637	+26.078%
2026-05-12	5.7600	5.7600	5.5000	5.5000	+1.852%	14	634	+16.909%
2026-05-11	5.4500	5.4500	5.4000	5.4000	+12.500%	3	630	+19.074%
2026-05-05	4.8000	4.8000	4.8000	4.8000	+1.053%	10	627	+33.958%
2026-05-01	5.0000	5.1500	4.7500	4.7500	+7.955%	10	615	+35.368%
2026-04-29	4.4000	4.4000	4.4000	4.4000	-11.111%	3	615	+46.136%
2026-04-24	4.9500	4.9500	4.9500	4.9500	+6.452%	1	615	+29.899%
2026-04-23	4.6500	4.6500	4.6500	4.6500	-1.064%	10	615	+38.280%
2026-04-22	4.7000	4.7000	4.7000	4.7000	-12.477%	1	605	+36.809%
2026-04-21	5.3700	5.3700	5.3700	5.3700	-0.556%	1	603	+19.739%
2026-04-17	5.4000	5.4000	5.4000	5.4000	0.000%	1	603	+19.074%
2026-04-13	5.4100	5.4100	5.4000	5.4000	+6.931%	20	603	+19.074%
2026-04-10	5.4400	5.4400	5.0500	5.0500	0.000%	24	589	+27.327%
2026-04-09	4.9800	5.0500	4.9800	5.0500	+12.222%	28	613	+27.327%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+0.223%	5	616	+42.889%
2026-03-30	4.0000	4.5000	4.0000	4.4900	+23.014%	34	617	+43.207%
2026-03-26	3.7200	3.7200	3.6500	3.6500	-13.712%	10	613	+76.164%
2026-03-23	4.2300	4.2300	4.2300	4.2300	-2.759%	4	613	+52.009%
2026-03-20	4.5400	4.5400	4.3500	4.3500	+7.407%	3	611	+47.816%
2026-03-19	4.0500	4.0500	4.0500	4.0500	-8.989%	1	613	+58.765%
2026-03-18	4.3000	4.4500	4.3000	4.4500	+5.952%	2	614	+44.494%
2026-03-12	4.1000	4.2000	4.0500	4.2000	-1.176%	17	613	+53.095%
2026-03-11	4.3000	4.3000	4.2500	4.2500	-6.593%	16	604	+51.294%
2026-03-10	4.1100	4.5500	4.1100	4.5500	-6.186%	23	619	+41.319%
2026-03-09	4.8500	4.8500	4.8500	4.8500	+4.752%	5	623	+32.577%
2026-03-06	4.7000	4.8000	4.6300	4.6300	-5.510%	18	623	+38.877%
2026-03-05	4.8000	4.9000	4.8000	4.9000	-3.922%	7	620	+31.224%
2026-03-04	5.5000	5.5000	5.1000	5.1000	+7.368%	6	616	+26.078%
2026-03-03	4.9000	4.9000	4.7500	4.7500	-5.000%	6	622	+35.368%
2026-02-27	5.0500	5.0500	4.9000	5.0000	-16.667%	55	618	+28.600%
2026-02-24	6.0000	6.0000	6.0000	6.0000	+6.762%	5	614	+7.167%
2026-02-23	5.6200	5.6200	5.6200	5.6200	+1.627%	2	609	+14.413%
2026-02-20	5.5300	5.5300	5.5300	5.5300	+0.545%	2	608	+16.275%
2026-02-19	5.5000	5.5000	5.5000	5.5000	-9.836%	2	606	+16.909%
2026-02-18	6.1000	6.1000	6.1000	6.1000	-2.400%	2	608	+5.410%
2026-02-13	6.2500	6.2500	6.2500	6.2500	-8.088%	1	610	+2.880%
2026-02-06	6.7000	6.8000	6.7000	6.8000	-7.483%	4	610	-5.441%
2026-02-05	7.5500	7.6000	7.3500	7.3500	+0.685%	142	611	-12.517%
2026-02-04	7.4000	7.4500	7.3000	7.3000	-3.311%	23	470	-11.918%
2026-02-02	7.5500	7.5500	7.5500	7.5500	+15.267%	4	450	-14.834%
2026-01-30	6.7000	6.7000	6.5500	6.5500	-10.884%	3	450	-1.832%
2026-01-28	7.3500	7.3500	7.3500	7.3500	-1.342%	7	450	-12.517%
2026-01-27	7.5700	7.5700	7.4500	7.4500	+6.429%	2	453	-13.691%
2026-01-26	7.0100	7.0100	7.0000	7.0000	-0.285%	3	451	-8.143%
2026-01-23	7.2000	7.3000	7.0200	7.0200	-8.235%	11	450	-8.405%
2026-01-21	7.7500	7.7500	7.6500	7.6500	-15.470%	21	454	-15.948%
2026-01-20	9.0000	9.0500	9.0000	9.0500	-1.630%	6	453	-28.950%
2026-01-16	9.2000	9.2000	9.2000	9.2000	+6.358%	10	442	-30.109%
2026-01-13	8.6500	8.6500	8.6500	8.6500	-1.705%	1	442	-25.665%
2026-01-09	8.7200	8.8000	8.7200	8.8000	+15.789%	4	442	-26.932%
2026-01-07	7.6000	7.6000	7.6000	7.6000	-6.173%	1	438	-15.395%
2026-01-05	8.4000	8.4000	8.1000	8.1000	-0.613%	41	398	-20.617%
2026-01-02	8.1500	8.1500	8.1500	8.1500	+9.396%	9	398	-21.104%
2025-12-18	7.4500	7.4500	7.4500	7.4500	-3.622%	5	403	-13.691%
2025-12-17	7.7100	7.7300	7.7100	7.7300	+3.758%	12	403	-16.818%
2025-12-15	7.5000	7.5000	7.4500	7.4500	+0.676%	28	391	-13.691%
2025-12-10	7.4000	7.4000	7.4000	7.4000	-1.333%	30	372	-13.108%
2025-11-24	7.5000	7.5000	7.5000	7.5000	+4.167%	1	342	-14.267%
2025-11-21	7.4000	7.4000	7.2000	7.2000	-1.370%	6	342	-10.694%
2025-11-10	7.3000	7.3000	7.3000	7.3000	-6.410%	1	341	-11.918%
2025-11-05	7.8000	7.8000	7.8000	7.8000	-8.772%	10	340	-17.564%
2025-11-04	8.8000	8.8000	8.5500	8.5500	-15.347%	14	340	-24.795%
2025-10-29	10.1000	10.1000	10.1000	10.1000	+8.369%	5	331	-36.337%
2025-10-27	9.3200	9.3200	9.3200	9.3200	+2.418%	1	326	-31.009%
2025-10-10	9.1000	9.1000	9.1000	9.1000	+16.967%	3	326	-29.341%
2025-10-08	7.7800	7.7800	7.7800	7.7800	-5.122%	1	323	-17.352%
2025-09-30	8.2000	8.2000	8.2000	8.2000	+3.145%	1	322	-21.585%
2025-09-29	8.1000	8.1000	7.9300	7.9500	-14.973%	17	321	-19.119%
2025-09-15	9.5500	9.5500	9.3500	9.3500	-0.213%	80	326	-31.230%
2025-09-12	9.3700	9.3700	9.3700	9.3700	+2.967%	1	249	-31.377%
2025-09-05	9.1000	9.1000	9.1000	9.1000	-0.546%	1	249	-29.341%
2025-09-04	9.1500	9.1500	9.1500	9.1500	+5.780%	1	248	-29.727%
2025-09-02	8.9000	8.9000	8.6500	8.6500	-1.705%	30	248	-25.665%
2025-08-22	8.8000	8.8000	8.8000	8.8000	-6.383%	1	232	-26.932%
2025-08-11	9.4000	9.4000	9.4000	9.4000	+9.685%	1	231	-31.596%
2025-07-24	8.5700	8.5700	8.5700	8.5700	+0.351%	1	232	-24.971%
2025-07-22	8.5400	8.5400	8.5400	8.5400	+16.190%	2	233	-24.707%
2025-07-15	7.3500	7.3500	7.3500	7.3500	-13.529%	30	231	-12.517%
2025-07-11	8.6000	8.6000	8.5000	8.5000	-0.118%	11	202	-24.353%
2025-07-01	8.2500	8.5100	8.2500	8.5100	+9.103%	15	198	-24.442%
2025-06-26	7.8000	7.8000	7.8000	7.8000	-1.391%	1	183	-17.564%
2025-06-18	7.9500	7.9500	7.9100	7.9100	-1.125%	20	173	-18.710%
2025-06-17	8.0200	8.0200	8.0000	8.0000	-2.081%	5	173	-19.625%
2025-06-16	7.8500	8.1700	7.8500	8.1700	-7.053%	23	168	-21.297%
2025-05-22	8.6400	8.7900	8.6400	8.7900	+2.209%	2	148	-26.849%
2025-05-13	8.7500	8.7500	8.6000	8.6000	-9.187%	30	146	-25.233%
2025-05-09	9.4700	9.4700	9.4700	9.4700	+0.212%	60	116	-32.101%
2025-04-02	9.4500	9.4500	9.4500	9.4500	-5.025%	1	88	-31.958%
2025-03-31	9.8900	9.9500	9.8500	9.9500	-0.100%	4	88	-35.377%
2025-03-28	9.9600	9.9600	9.9600	9.9600	+7.097%	12	88	-35.442%
2025-03-25	9.3500	9.3500	9.3000	9.3000	-5.102%	34	92	-30.860%
2025-03-20	9.8000	9.8000	9.8000	9.8000	-7.109%	20	58	-34.388%
2025-03-18	10.5500	10.5500	10.5500	10.5500	-4.091%	2	38	-39.052%
2025-03-17	11.0000	11.0000	11.0000	11.0000	+10.000%	1	36	-41.545%
2025-02-20	10.0000	10.0000	10.0000	10.0000	-4.943%	30	35	-35.700%
2025-02-06	10.5100	10.5200	10.5100	10.5200	+2.634%	5	5	-38.878%
2025-02-04	10.2500	10.2500	10.2500	10.2500	+5.998%	1	2	-37.268%
2025-01-22	9.4500	9.6700	9.4500	9.6700	-1.527%	2	3	-33.506%
2025-01-16	9.8200	9.8200	9.8200	9.8200	-37.532%	1	1	-34.521%
2024-11-08	15.7200	15.7200	15.7200	15.7200	-20.686%	2	1	-59.097%
2024-11-01	19.8200	19.8200	19.8200	19.8200	0.000%	2	1	-67.558%