Dark

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

EOD

Sep 25, 2026

5.75+8.491%(+0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.7500	5.7500	5.7500	5.7500	+8.491%	1	867	0.000%
2026-09-23	5.6000	5.6000	5.3000	5.3000	0.000%	24	867	+8.491%
2026-09-22	6.2300	6.2300	5.3000	5.3000	-14.516%	5	871	+8.491%
2026-09-18	6.2000	6.2000	6.2000	6.2000	+5.085%	10	874	-7.258%
2026-09-16	5.9000	5.9000	5.9000	5.9000	+31.111%	30	884	-2.542%
2026-09-15	4.7500	4.7500	4.5000	4.5000	+1.124%	19	914	+27.778%
2026-09-14	4.4500	4.4500	4.4500	4.4500	+3.488%	1	933	+29.213%
2026-09-11	4.3000	4.3000	4.3000	4.3000	+8.861%	1	933	+33.721%
2026-09-10	3.9500	3.9500	3.9500	3.9500	-9.195%	2	933	+45.570%
2026-09-09	4.3500	4.3500	4.3500	4.3500	+16.000%	1	932	+32.184%
2026-09-08	3.7500	3.7500	3.7500	3.7500	-3.846%	1	932	+53.333%
2026-09-04	3.9000	3.9000	3.9000	3.9000	+11.429%	1	932	+47.436%
2026-09-03	3.5000	3.5000	3.5000	3.5000	-6.166%	2	932	+64.286%
2026-09-02	3.9700	3.9700	3.7300	3.7300	-10.120%	34	933	+54.155%
2026-09-01	4.1500	4.1500	4.1500	4.1500	-3.488%	1	903	+38.554%
2026-08-31	4.3000	4.3000	4.3000	4.3000	+2.381%	2	903	+33.721%
2026-08-28	4.2000	4.2000	4.2000	4.2000	+9.091%	1	902	+36.905%
2026-08-27	4.4000	4.4000	3.8500	3.8500	-2.532%	19	902	+49.351%
2026-08-26	3.5000	3.9500	3.5000	3.9500	-11.236%	2	884	+45.570%
2026-08-25	4.5500	4.5500	4.4000	4.4500	-8.247%	39	882	+29.213%
2026-08-24	4.8500	4.8500	4.8500	4.8500	+7.064%	1	866	+18.557%
2026-08-21	4.4500	4.5300	4.4000	4.5300	+1.798%	4	866	+26.932%
2026-08-20	4.4500	4.4500	4.4500	4.4500	+3.488%	8	862	+29.213%
2026-08-11	4.5000	4.5000	4.3000	4.3000	-4.656%	33	868	+33.721%
2026-08-10	4.5200	4.5400	4.5100	4.5100	-12.427%	140	863	+27.494%
2026-08-04	5.1500	5.1500	5.1500	5.1500	+0.980%	2	863	+11.650%
2026-07-31	5.1000	5.1000	5.1000	5.1000	-12.069%	41	861	+12.745%
2026-07-30	5.9000	5.9000	5.8000	5.8000	+10.476%	74	844	-0.862%
2026-07-29	5.9500	5.9500	5.2500	5.2500	-12.500%	25	904	+9.524%
2026-07-28	6.0000	6.0000	6.0000	6.0000	+7.143%	15	922	-4.167%
2026-07-27	5.5500	5.7000	5.5500	5.6000	+10.891%	67	937	+2.679%
2026-07-24	4.8500	5.0500	4.8500	5.0500	+1.000%	33	988	+13.861%
2026-07-22	6.0000	6.0000	5.0000	5.0000	-34.641%	12	1,010	+15.000%
2026-07-21	7.6500	7.6500	7.6500	7.6500	-1.290%	89	1,018	-24.837%
2026-07-20	7.7500	7.7500	7.7500	7.7500	+7.639%	200	929	-25.806%
2026-07-13	7.2000	7.2000	7.2000	7.2000	-14.994%	1	729	-20.139%
2026-07-10	8.4700	8.4700	8.4700	8.4700	+31.726%	20	728	-32.113%
2026-06-26	6.4300	6.4300	6.4300	6.4300	-2.576%	10	748	-10.575%
2026-06-25	6.5700	6.6000	6.5700	6.6000	-5.714%	22	748	-12.879%
2026-06-15	7.0000	7.0000	7.0000	7.0000	-0.709%	1	748	-17.857%
2026-06-11	7.2000	7.2000	6.8900	7.0500	+11.905%	5	749	-18.440%
2026-06-10	6.3000	6.3000	6.3000	6.3000	+6.780%	2	748	-8.730%
2026-06-05	5.8000	5.9500	5.7500	5.9000	+8.059%	10	748	-2.542%
2026-06-04	5.4600	5.4600	5.4600	5.4600	-2.500%	1	748	+5.311%
2026-06-03	5.5000	5.6500	5.5000	5.6000	+0.901%	13	747	+2.679%
2026-06-02	5.6000	5.6000	5.5500	5.5500	0.000%	16	747	+3.604%
2026-06-01	5.5000	5.5500	5.4500	5.5500	-2.632%	42	731	+3.604%
2026-05-29	5.5000	5.7000	5.5000	5.7000	+4.396%	2	690	+0.877%
2026-05-28	5.7500	5.7500	5.4000	5.4600	+14.947%	12	689	+5.311%
2026-05-20	4.5500	4.7500	4.5500	4.7500	+7.955%	22	679	+21.053%
2026-05-19	4.4000	4.4000	4.4000	4.4000	-13.725%	40	637	+30.682%
2026-05-15	5.1000	5.1000	5.1000	5.1000	-7.273%	3	637	+12.745%
2026-05-12	5.7600	5.7600	5.5000	5.5000	+1.852%	14	634	+4.545%
2026-05-11	5.4500	5.4500	5.4000	5.4000	+12.500%	3	630	+6.481%
2026-05-05	4.8000	4.8000	4.8000	4.8000	+1.053%	10	627	+19.792%
2026-05-01	5.0000	5.1500	4.7500	4.7500	+7.955%	10	615	+21.053%
2026-04-29	4.4000	4.4000	4.4000	4.4000	-11.111%	3	615	+30.682%
2026-04-24	4.9500	4.9500	4.9500	4.9500	+6.452%	1	615	+16.162%
2026-04-23	4.6500	4.6500	4.6500	4.6500	-1.064%	10	615	+23.656%
2026-04-22	4.7000	4.7000	4.7000	4.7000	-12.477%	1	605	+22.340%
2026-04-21	5.3700	5.3700	5.3700	5.3700	-0.556%	1	603	+7.076%
2026-04-17	5.4000	5.4000	5.4000	5.4000	0.000%	1	603	+6.481%
2026-04-13	5.4100	5.4100	5.4000	5.4000	+6.931%	20	603	+6.481%
2026-04-10	5.4400	5.4400	5.0500	5.0500	0.000%	24	589	+13.861%
2026-04-09	4.9800	5.0500	4.9800	5.0500	+12.222%	28	613	+13.861%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+0.223%	5	616	+27.778%
2026-03-30	4.0000	4.5000	4.0000	4.4900	+23.014%	34	617	+28.062%
2026-03-26	3.7200	3.7200	3.6500	3.6500	-13.712%	10	613	+57.534%
2026-03-23	4.2300	4.2300	4.2300	4.2300	-2.759%	4	613	+35.934%
2026-03-20	4.5400	4.5400	4.3500	4.3500	+7.407%	3	611	+32.184%
2026-03-19	4.0500	4.0500	4.0500	4.0500	-8.989%	1	613	+41.975%
2026-03-18	4.3000	4.4500	4.3000	4.4500	+5.952%	2	614	+29.213%
2026-03-12	4.1000	4.2000	4.0500	4.2000	-1.176%	17	613	+36.905%
2026-03-11	4.3000	4.3000	4.2500	4.2500	-6.593%	16	604	+35.294%
2026-03-10	4.1100	4.5500	4.1100	4.5500	-6.186%	23	619	+26.374%
2026-03-09	4.8500	4.8500	4.8500	4.8500	+4.752%	5	623	+18.557%
2026-03-06	4.7000	4.8000	4.6300	4.6300	-5.510%	18	623	+24.190%
2026-03-05	4.8000	4.9000	4.8000	4.9000	-3.922%	7	620	+17.347%
2026-03-04	5.5000	5.5000	5.1000	5.1000	+7.368%	6	616	+12.745%
2026-03-03	4.9000	4.9000	4.7500	4.7500	-5.000%	6	622	+21.053%
2026-02-27	5.0500	5.0500	4.9000	5.0000	-16.667%	55	618	+15.000%
2026-02-24	6.0000	6.0000	6.0000	6.0000	+6.762%	5	614	-4.167%
2026-02-23	5.6200	5.6200	5.6200	5.6200	+1.627%	2	609	+2.313%
2026-02-20	5.5300	5.5300	5.5300	5.5300	+0.545%	2	608	+3.978%
2026-02-19	5.5000	5.5000	5.5000	5.5000	-9.836%	2	606	+4.545%
2026-02-18	6.1000	6.1000	6.1000	6.1000	-2.400%	2	608	-5.738%
2026-02-13	6.2500	6.2500	6.2500	6.2500	-8.088%	1	610	-8.000%
2026-02-06	6.7000	6.8000	6.7000	6.8000	-7.483%	4	610	-15.441%
2026-02-05	7.5500	7.6000	7.3500	7.3500	+0.685%	142	611	-21.769%
2026-02-04	7.4000	7.4500	7.3000	7.3000	-3.311%	23	470	-21.233%
2026-02-02	7.5500	7.5500	7.5500	7.5500	+15.267%	4	450	-23.841%
2026-01-30	6.7000	6.7000	6.5500	6.5500	-10.884%	3	450	-12.214%
2026-01-28	7.3500	7.3500	7.3500	7.3500	-1.342%	7	450	-21.769%
2026-01-27	7.5700	7.5700	7.4500	7.4500	+6.429%	2	453	-22.819%
2026-01-26	7.0100	7.0100	7.0000	7.0000	-0.285%	3	451	-17.857%
2026-01-23	7.2000	7.3000	7.0200	7.0200	-8.235%	11	450	-18.091%
2026-01-21	7.7500	7.7500	7.6500	7.6500	-15.470%	21	454	-24.837%
2026-01-20	9.0000	9.0500	9.0000	9.0500	-1.630%	6	453	-36.464%
2026-01-16	9.2000	9.2000	9.2000	9.2000	+6.358%	10	442	-37.500%
2026-01-13	8.6500	8.6500	8.6500	8.6500	-1.705%	1	442	-33.526%
2026-01-09	8.7200	8.8000	8.7200	8.8000	+15.789%	4	442	-34.659%
2026-01-07	7.6000	7.6000	7.6000	7.6000	-6.173%	1	438	-24.342%
2026-01-05	8.4000	8.4000	8.1000	8.1000	-0.613%	41	398	-29.012%
2026-01-02	8.1500	8.1500	8.1500	8.1500	+9.396%	9	398	-29.448%
2025-12-18	7.4500	7.4500	7.4500	7.4500	-3.622%	5	403	-22.819%
2025-12-17	7.7100	7.7300	7.7100	7.7300	+3.758%	12	403	-25.614%
2025-12-15	7.5000	7.5000	7.4500	7.4500	+0.676%	28	391	-22.819%
2025-12-10	7.4000	7.4000	7.4000	7.4000	-1.333%	30	372	-22.297%
2025-11-24	7.5000	7.5000	7.5000	7.5000	+4.167%	1	342	-23.333%
2025-11-21	7.4000	7.4000	7.2000	7.2000	-1.370%	6	342	-20.139%
2025-11-10	7.3000	7.3000	7.3000	7.3000	-6.410%	1	341	-21.233%
2025-11-05	7.8000	7.8000	7.8000	7.8000	-8.772%	10	340	-26.282%
2025-11-04	8.8000	8.8000	8.5500	8.5500	-15.347%	14	340	-32.749%
2025-10-29	10.1000	10.1000	10.1000	10.1000	+8.369%	5	331	-43.069%
2025-10-27	9.3200	9.3200	9.3200	9.3200	+2.418%	1	326	-38.305%
2025-10-10	9.1000	9.1000	9.1000	9.1000	+16.967%	3	326	-36.813%
2025-10-08	7.7800	7.7800	7.7800	7.7800	-5.122%	1	323	-26.093%
2025-09-30	8.2000	8.2000	8.2000	8.2000	+3.145%	1	322	-29.878%
2025-09-29	8.1000	8.1000	7.9300	7.9500	-14.973%	17	321	-27.673%
2025-09-15	9.5500	9.5500	9.3500	9.3500	-0.213%	80	326	-38.503%
2025-09-12	9.3700	9.3700	9.3700	9.3700	+2.967%	1	249	-38.634%
2025-09-05	9.1000	9.1000	9.1000	9.1000	-0.546%	1	249	-36.813%
2025-09-04	9.1500	9.1500	9.1500	9.1500	+5.780%	1	248	-37.158%
2025-09-02	8.9000	8.9000	8.6500	8.6500	-1.705%	30	248	-33.526%
2025-08-22	8.8000	8.8000	8.8000	8.8000	-6.383%	1	232	-34.659%
2025-08-11	9.4000	9.4000	9.4000	9.4000	+9.685%	1	231	-38.830%
2025-07-24	8.5700	8.5700	8.5700	8.5700	+0.351%	1	232	-32.905%
2025-07-22	8.5400	8.5400	8.5400	8.5400	+16.190%	2	233	-32.670%
2025-07-15	7.3500	7.3500	7.3500	7.3500	-13.529%	30	231	-21.769%
2025-07-11	8.6000	8.6000	8.5000	8.5000	-0.118%	11	202	-32.353%
2025-07-01	8.2500	8.5100	8.2500	8.5100	+9.103%	15	198	-32.432%
2025-06-26	7.8000	7.8000	7.8000	7.8000	-1.391%	1	183	-26.282%
2025-06-18	7.9500	7.9500	7.9100	7.9100	-1.125%	20	173	-27.307%
2025-06-17	8.0200	8.0200	8.0000	8.0000	-2.081%	5	173	-28.125%
2025-06-16	7.8500	8.1700	7.8500	8.1700	-7.053%	23	168	-29.621%
2025-05-22	8.6400	8.7900	8.6400	8.7900	+2.209%	2	148	-34.585%
2025-05-13	8.7500	8.7500	8.6000	8.6000	-9.187%	30	146	-33.140%
2025-05-09	9.4700	9.4700	9.4700	9.4700	+0.212%	60	116	-39.282%
2025-04-02	9.4500	9.4500	9.4500	9.4500	-5.025%	1	88	-39.153%
2025-03-31	9.8900	9.9500	9.8500	9.9500	-0.100%	4	88	-42.211%
2025-03-28	9.9600	9.9600	9.9600	9.9600	+7.097%	12	88	-42.269%
2025-03-25	9.3500	9.3500	9.3000	9.3000	-5.102%	34	92	-38.172%
2025-03-20	9.8000	9.8000	9.8000	9.8000	-7.109%	20	58	-41.327%
2025-03-18	10.5500	10.5500	10.5500	10.5500	-4.091%	2	38	-45.498%
2025-03-17	11.0000	11.0000	11.0000	11.0000	+10.000%	1	36	-47.727%
2025-02-20	10.0000	10.0000	10.0000	10.0000	-4.943%	30	35	-42.500%
2025-02-06	10.5100	10.5200	10.5100	10.5200	+2.634%	5	5	-45.342%
2025-02-04	10.2500	10.2500	10.2500	10.2500	+5.998%	1	2	-43.902%
2025-01-22	9.4500	9.6700	9.4500	9.6700	-1.527%	2	3	-40.538%
2025-01-16	9.8200	9.8200	9.8200	9.8200	-37.532%	1	1	-41.446%
2024-11-08	15.7200	15.7200	15.7200	15.7200	-20.686%	2	1	-63.422%
2024-11-01	19.8200	19.8200	19.8200	19.8200	0.000%	2	1	-70.989%