Dark

OUST20270115P25
OUST Jan 15 2027 25.00 Put (OUST270115P00025000)
option OPRA

EOD

Sep 28, 2026

1.35+12.500%(+0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.3500	1.3500	1.3500	1.3500	+12.500%	4	370	0.000%
2026-09-25	1.3000	1.3500	1.2000	1.2000	-19.463%	46	374	+12.500%
2026-09-23	1.5500	1.5500	1.4900	1.4900	-6.875%	43	406	-9.396%
2026-09-22	1.6000	1.6000	1.6000	1.6000	-5.882%	3	414	-15.625%
2026-09-21	1.7500	1.8500	1.7000	1.7000	-17.476%	3	414	-20.588%
2026-09-17	2.1000	2.1000	2.0300	2.0600	-17.600%	51	415	-34.466%
2026-09-16	2.3000	2.5000	2.3000	2.5000	-4.580%	6	411	-46.000%
2026-09-15	2.6600	2.6600	2.6200	2.6200	+2.344%	6	415	-48.473%
2026-09-14	2.6400	2.6400	2.4800	2.5600	+14.798%	23	409	-47.266%
2026-09-11	2.2600	2.2600	2.2300	2.2300	-5.106%	2	388	-39.462%
2026-09-10	2.2700	2.3500	2.2700	2.3500	+9.302%	7	387	-42.553%
2026-09-09	2.1500	2.1500	2.1500	2.1500	-2.273%	1	385	-37.209%
2026-09-08	2.2000	2.2000	2.2000	2.2000	-8.333%	4	385	-38.636%
2026-09-04	2.4000	2.4000	2.4000	2.4000	-2.041%	5	382	-43.750%
2026-09-03	2.6500	2.6500	2.4500	2.4500	-20.455%	12	382	-44.898%
2026-08-31	3.0400	3.1000	3.0100	3.0800	+0.984%	12	373	-56.169%
2026-08-28	3.0100	3.1000	3.0100	3.0500	+3.390%	6	371	-55.738%
2026-08-27	2.7700	2.9500	2.7700	2.9500	-1.667%	2	367	-54.237%
2026-08-26	3.1000	3.1000	3.0000	3.0000	-3.226%	8	368	-55.000%
2026-08-25	3.1000	3.1000	3.1000	3.1000	0.000%	3	367	-56.452%
2026-08-24	3.0300	3.1000	3.0300	3.1000	+10.714%	23	364	-56.452%
2026-08-21	2.7500	2.8000	2.7100	2.8000	-3.448%	8	349	-51.786%
2026-08-20	2.8500	2.9000	2.8500	2.9000	+2.113%	15	348	-53.448%
2026-08-19	2.8400	2.8400	2.8400	2.8400	+42.000%	1	343	-52.465%
2026-08-17	2.2800	2.2800	1.9500	2.0000	-7.834%	18	343	-32.500%
2026-08-14	2.1700	2.1700	2.1700	2.1700	-13.200%	1	334	-37.788%
2026-08-13	2.5000	2.5000	2.5000	2.5000	-11.972%	1	334	-46.000%
2026-08-12	2.8400	2.8400	2.8400	2.8400	-3.729%	1	335	-52.465%
2026-08-07	2.9500	2.9500	2.9500	2.9500	-13.235%	10	334	-54.237%
2026-08-06	3.4000	3.4000	3.4000	3.4000	+3.343%	1	334	-60.294%
2026-08-05	3.3200	3.3200	3.2900	3.2900	-11.081%	5	335	-58.967%
2026-08-04	3.6500	3.7000	3.5900	3.7000	-7.500%	130	336	-63.514%
2026-08-03	4.2000	4.2000	4.0000	4.0000	-20.000%	2	406	-66.250%
2026-07-31	5.0000	5.0000	5.0000	5.0000	-5.660%	2	406	-73.000%
2026-07-30	5.3000	5.3000	5.3000	5.3000	-6.195%	1	407	-74.528%
2026-07-28	6.0000	6.0000	5.6500	5.6500	+2.170%	5	407	-76.106%
2026-07-27	5.4500	5.5300	5.4500	5.5300	+0.363%	4	405	-75.588%
2026-07-24	5.5100	5.5100	5.5100	5.5100	+5.962%	1	404	-75.499%
2026-07-23	5.2000	5.2000	5.2000	5.2000	+4.000%	3	404	-74.038%
2026-07-22	5.0000	5.0000	5.0000	5.0000	0.000%	25	404	-73.000%
2026-07-21	5.0700	5.0700	4.9500	5.0000	-13.793%	100	379	-73.000%
2026-07-20	5.3000	5.8000	5.3000	5.8000	+7.209%	175	449	-76.724%
2026-07-17	5.4100	5.4100	5.4100	5.4100	-1.815%	1	276	-75.046%
2026-07-16	5.3000	5.5700	5.3000	5.5100	+13.374%	52	276	-75.499%
2026-07-15	5.0600	5.0600	4.8600	4.8600	-0.816%	4	224	-72.222%
2026-07-13	4.7600	4.9200	4.7600	4.9000	+7.692%	6	222	-72.449%
2026-07-08	4.5500	4.5500	4.5500	4.5500	+1.111%	1	217	-70.330%
2026-07-07	4.5000	4.5000	4.5000	4.5000	+22.951%	4	216	-70.000%
2026-07-06	3.6200	3.6600	3.6200	3.6600	+16.190%	25	212	-63.115%
2026-07-01	3.0500	3.1500	3.0500	3.1500	+5.000%	2	230	-57.143%
2026-06-30	3.0000	3.0000	3.0000	3.0000	-21.053%	1	232	-55.000%
2026-06-29	4.0100	4.2000	3.8000	3.8000	-20.833%	11	233	-64.474%
2026-06-25	4.8000	4.8000	4.8000	4.8000	-4.000%	1	234	-71.875%
2026-06-24	4.8000	5.0000	4.8000	5.0000	+26.582%	5	233	-73.000%
2026-06-22	3.9700	4.2000	3.9500	3.9500	-6.176%	28	228	-65.823%
2026-06-18	4.5000	4.5000	4.2000	4.2100	-3.218%	12	244	-67.933%
2026-06-16	4.3200	4.3500	4.3200	4.3500	+3.571%	6	244	-68.966%
2026-06-15	4.2000	4.2000	4.2000	4.2000	-19.075%	2	241	-67.857%
2026-06-12	5.1900	5.1900	5.1900	5.1900	-7.321%	1	241	-73.988%
2026-06-11	5.7500	5.7500	5.6000	5.6000	-6.667%	6	241	-75.893%
2026-06-09	6.0000	6.0000	6.0000	6.0000	+5.263%	3	235	-77.500%
2026-06-08	5.5700	5.7200	5.5100	5.7000	+23.913%	6	238	-76.316%
2026-06-04	4.7000	4.7000	4.6000	4.6000	-4.167%	2	238	-70.652%
2026-06-03	4.8000	4.8000	4.8000	4.8000	+10.345%	15	236	-71.875%
2026-06-02	4.5500	4.5500	4.3000	4.3500	-7.447%	23	237	-68.966%
2026-06-01	4.7000	4.7000	4.7000	4.7000	-0.424%	30	254	-71.277%
2026-05-29	4.6900	4.8000	4.5600	4.7200	-6.535%	24	224	-71.398%
2026-05-28	5.1000	5.1000	5.0500	5.0500	+4.339%	17	248	-73.267%
2026-05-27	4.8400	4.8400	4.8400	4.8400	+10.000%	1	231	-72.107%
2026-05-26	5.0200	5.0200	4.4000	4.4000	-16.824%	14	230	-69.318%
2026-05-22	5.2000	5.5000	5.2000	5.2900	-13.279%	34	244	-74.480%
2026-05-21	6.1000	6.1000	6.1000	6.1000	-5.426%	1	266	-77.869%
2026-05-19	6.4500	6.4500	6.4500	6.4500	-0.769%	2	266	-79.070%
2026-05-18	6.4000	6.5000	6.3000	6.5000	+11.301%	15	265	-79.231%
2026-05-15	6.0000	6.0000	5.8400	5.8400	+6.182%	6	265	-76.884%
2026-05-14	5.5500	5.7100	5.5000	5.5000	-2.135%	12	246	-75.455%
2026-05-13	5.4000	5.6200	5.4000	5.6200	-24.054%	5	231	-75.979%
2026-05-08	7.4000	7.4000	7.4000	7.4000	+4.079%	13	231	-81.757%
2026-05-07	7.1100	7.1100	7.1100	7.1100	-1.250%	1	223	-81.013%
2026-05-06	7.2000	7.2000	7.2000	7.2000	+9.924%	1	222	-81.250%
2026-05-05	6.4800	6.5500	6.4400	6.5500	-3.676%	31	221	-79.389%
2026-05-04	6.8000	6.8000	6.8000	6.8000	-4.225%	13	212	-80.147%
2026-05-01	7.0000	7.1000	7.0000	7.1000	0.000%	5	204	-80.986%
2026-04-30	7.1000	7.1000	7.1000	7.1000	-4.054%	20	204	-80.986%
2026-04-29	7.6000	7.6000	7.4000	7.4000	+7.246%	6	184	-81.757%
2026-04-27	6.9000	6.9000	6.9000	6.9000	+2.985%	2	179	-80.435%
2026-04-24	6.6000	6.7000	6.6000	6.7000	-7.074%	26	177	-79.851%
2026-04-23	7.2100	7.2100	7.2100	7.2100	+1.264%	1	157	-81.276%
2026-04-22	7.1200	7.1200	7.1200	7.1200	+7.229%	1	158	-81.039%
2026-04-21	6.5000	6.7000	6.4000	6.6400	-25.393%	13	157	-79.669%
2026-04-08	8.9000	8.9000	8.9000	8.9000	-11.355%	3	157	-84.831%
2026-04-07	10.0400	10.0400	10.0400	10.0400	-7.721%	1	160	-86.554%
2026-03-31	10.8800	10.8800	10.8800	10.8800	-1.091%	40	160	-87.592%
2026-03-30	11.0000	11.0000	11.0000	11.0000	+14.943%	1	122	-87.727%
2026-03-24	9.8300	9.8300	9.5700	9.5700	+0.737%	6	121	-85.893%
2026-03-20	9.5000	9.5000	9.5000	9.5000	-7.136%	1	127	-85.789%
2026-03-19	10.2300	10.2300	10.2300	10.2300	+7.684%	1	126	-86.804%
2026-03-16	9.3000	10.1000	9.3000	9.5000	+8.077%	3	127	-85.789%
2026-03-11	8.7900	8.7900	8.7900	8.7900	-4.664%	2	126	-84.642%
2026-03-03	9.2200	9.2200	9.2200	9.2200	-13.019%	1	128	-85.358%
2026-02-25	10.4000	10.6000	10.4000	10.6000	-4.072%	2	125	-87.264%
2026-02-11	11.0500	11.0500	11.0500	11.0500	+8.974%	1	125	-87.783%
2026-02-10	10.1400	10.1400	10.1400	10.1400	-6.111%	1	126	-86.686%
2026-02-09	10.8000	10.8000	10.8000	10.8000	-5.097%	4	127	-87.500%
2026-02-05	11.5900	11.5900	11.3800	11.3800	+34.515%	6	131	-88.137%
2026-01-22	8.4600	8.4600	8.4600	8.4600	+20.857%	2	129	-84.043%
2026-01-13	7.0000	7.0000	7.0000	7.0000	-15.152%	1	127	-80.714%
2026-01-09	7.5700	8.2500	7.5700	8.2500	-0.602%	4	126	-83.636%
2026-01-08	8.4200	8.4200	8.3000	8.3000	-5.682%	3	124	-83.735%
2026-01-06	8.8000	8.8000	8.8000	8.8000	-2.547%	1	125	-84.659%
2026-01-05	9.0100	9.0300	8.5000	9.0300	-3.936%	12	126	-85.050%
2025-12-22	9.4000	9.4000	9.4000	9.4000	+12.710%	1	116	-85.638%
2025-12-12	8.3400	8.3400	8.3400	8.3400	-24.182%	20	115	-83.813%
2025-12-09	11.0000	11.0000	11.0000	11.0000	+20.350%	10	115	-87.727%
2025-12-08	9.1400	9.1400	9.1400	9.1400	+1.556%	1	123	-85.230%
2025-12-05	9.0000	9.0000	9.0000	9.0000	-5.956%	2	122	-85.000%
2025-12-04	9.5700	9.5700	9.5700	9.5700	+2.353%	20	120	-85.893%
2025-12-02	9.3500	9.3500	9.3500	9.3500	-13.104%	2	120	-85.561%
2025-12-01	10.7600	10.7600	10.7600	10.7600	-1.645%	1	118	-87.454%
2025-11-18	10.9400	10.9400	10.9400	10.9400	+7.466%	1	117	-87.660%
2025-11-06	10.1800	10.1800	10.1800	10.1800	+6.485%	1	116	-86.739%
2025-11-04	9.3000	9.5600	9.3000	9.5600	+9.633%	12	115	-85.879%
2025-11-03	8.7200	8.7200	8.7200	8.7200	-0.229%	2	101	-84.518%
2025-10-30	8.7400	8.7400	8.7400	8.7400	+5.939%	1	101	-84.554%
2025-10-24	8.8500	8.8500	8.2500	8.2500	-13.249%	5	102	-83.636%
2025-10-22	8.7700	9.5100	8.7700	9.5100	+13.892%	17	102	-85.804%
2025-10-21	8.3500	8.3500	8.3500	8.3500	-4.353%	1	82	-83.832%
2025-10-20	8.7300	8.7300	8.7300	8.7300	-2.892%	1	82	-84.536%
2025-10-17	8.3000	8.9900	8.3000	8.9900	+26.264%	3	82	-84.983%
2025-10-16	7.1200	7.1200	7.1200	7.1200	+2.152%	1	80	-81.039%
2025-10-15	6.9700	6.9700	6.9700	6.9700	-9.481%	1	80	-80.631%
2025-10-14	7.7000	7.7000	7.7000	7.7000	-10.465%	1	80	-82.468%
2025-10-10	8.8900	8.8900	8.6000	8.6000	+7.905%	4	79	-84.302%
2025-10-06	7.9700	7.9700	7.9700	7.9700	-1.117%	12	79	-83.061%
2025-10-03	8.1600	8.1600	8.0600	8.0600	-5.621%	6	70	-83.251%
2025-09-30	8.5400	8.5400	8.5400	8.5400	+0.471%	1	73	-84.192%
2025-09-26	8.5200	8.5200	8.5000	8.5000	+0.118%	5	72	-84.118%
2025-09-25	8.4900	8.4900	8.4900	8.4900	+10.260%	1	67	-84.099%
2025-09-24	8.1200	8.1200	7.7000	7.7000	+19.380%	5	66	-82.468%
2025-09-22	6.6800	6.7200	6.4500	6.4500	-5.007%	11	63	-79.070%
2025-09-19	6.7900	6.7900	6.7900	6.7900	-10.775%	10	56	-80.118%
2025-09-18	7.6100	7.6100	7.6100	7.6100	-1.169%	1	46	-82.260%
2025-09-11	7.7000	7.7000	7.7000	7.7000	-8.005%	2	47	-82.468%
2025-09-08	8.3700	8.3700	8.3700	8.3700	-1.529%	1	48	-83.871%
2025-09-05	8.5000	8.5000	8.5000	8.5000	+1.553%	10	49	-84.118%
2025-09-04	8.3700	8.3700	8.3700	8.3700	-1.529%	1	39	-83.871%
2025-08-29	8.5000	8.5000	8.5000	8.5000	+3.030%	12	26	-84.118%
2025-08-28	7.8600	8.2500	7.8600	8.2500	+4.695%	2	26	-83.636%
2025-08-27	7.8200	7.8800	7.8200	7.8800	-0.253%	2	28	-82.868%
2025-08-26	7.9000	7.9000	7.9000	7.9000	-3.541%	12	26	-82.911%
2025-08-25	8.1900	8.1900	8.1900	8.1900	+13.750%	3	14	-83.516%
2025-08-13	7.7200	7.8000	7.2000	7.2000	-18.182%	9	14	-81.250%
2025-08-11	9.0000	9.0000	8.8000	8.8000	-1.235%	5	15	-84.659%
2025-08-08	8.3500	8.9100	8.3500	8.9100	-13.913%	3	10	-84.848%
2025-08-04	10.3500	10.3500	10.3500	10.3500	-2.081%	4	9	-86.957%
2025-07-31	10.5000	10.5700	10.5000	10.5700	-1.948%	2	13	-87.228%
2025-07-30	10.7800	10.7800	10.7800	10.7800	+2.667%	1	13	-87.477%
2025-07-29	10.0000	10.5000	10.0000	10.5000	+10.994%	2	12	-87.143%
2025-07-24	9.6600	9.6600	9.4600	9.4600	+4.300%	2	10	-85.729%
2025-07-22	9.7000	9.7000	9.0700	9.0700	+10.610%	2	8	-85.116%
2025-07-21	8.4000	8.4000	8.2000	8.2000	-3.981%	2	9	-83.537%
2025-07-18	8.5300	8.5400	8.5300	8.5400	-2.955%	2	8	-84.192%
2025-07-17	8.8000	8.8000	8.8000	8.8000	-20.000%	1	7	-84.659%
2025-07-16	11.0000	11.0000	11.0000	11.0000	+13.402%	1	6	-87.727%
2025-07-15	9.7000	9.7000	9.7000	9.7000	-0.818%	1	6	-86.082%
2025-07-14	9.7800	9.7800	9.7800	9.7800	+3.383%	1	5	-86.196%
2025-07-10	9.4600	9.4600	9.4600	9.4600	-5.400%	1	4	-85.729%
2025-07-09	10.0000	10.0000	10.0000	10.0000	+2.041%	1	3	-86.500%
2025-06-26	9.8000	9.8000	9.8000	9.8000	0.000%	2	2	-86.224%

.dark-mode .cS9qMq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cS9qMq{ color: #333333; background-color: white; border: 2px solid #333333; }OUST20270115P25OUST Jan 15 2027 25.00 Put (OUST270115P00025000)option OPRA

OUST20270115P25
OUST Jan 15 2027 25.00 Put (OUST270115P00025000)
option OPRA