Dark

USAR20270115P10
USAR Jan 15 2027 10.00 Put (USAR270115P00010000)
option OPRA

EOD

Oct 1, 2026

0.5900+25.532%(+0.1200)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5600	0.6600	0.5600	0.5900	+25.532%	133	3,328	0.000%
2026-09-30	0.4700	0.4700	0.4700	0.4700	-11.321%	1	3,231	+25.532%
2026-09-29	0.5000	0.5700	0.5000	0.5300	+8.163%	146	3,231	+11.321%
2026-09-28	0.4600	0.4900	0.4400	0.4900	+19.512%	11	3,091	+20.408%
2026-09-25	0.4200	0.4200	0.4100	0.4100	-4.651%	11	3,101	+43.902%
2026-09-24	0.4300	0.4300	0.4300	0.4300	+13.158%	20	3,095	+37.209%
2026-09-23	0.3600	0.3800	0.3600	0.3800	+22.581%	42	3,075	+55.263%
2026-09-22	0.3400	0.3500	0.3100	0.3100	-11.429%	26	3,036	+90.323%
2026-09-21	0.4500	0.4500	0.3400	0.3500	-22.222%	20	3,039	+68.571%
2026-09-18	0.4500	0.4800	0.4500	0.4500	-2.174%	16	3,049	+31.111%
2026-09-17	0.5000	0.5000	0.4400	0.4600	-9.804%	5	3,045	+28.261%
2026-09-16	0.5100	0.5100	0.5100	0.5100	+2.000%	1	3,042	+15.686%
2026-09-15	0.5400	0.5400	0.5000	0.5000	-7.407%	21	3,042	+18.000%
2026-09-14	0.5900	0.5900	0.4500	0.5400	-1.818%	30	3,051	+9.259%
2026-09-11	0.5200	0.5500	0.5100	0.5500	+10.000%	20	3,025	+7.273%
2026-09-10	0.4900	0.5000	0.4800	0.5000	+11.111%	21	3,005	+18.000%
2026-09-09	0.4400	0.4500	0.4400	0.4500	+12.500%	170	3,014	+31.111%
2026-09-08	0.4000	0.4300	0.3600	0.4000	+2.564%	109	2,923	+47.500%
2026-09-04	0.4000	0.4400	0.3900	0.3900	-7.143%	16	2,911	+51.282%
2026-09-02	0.4300	0.4700	0.4200	0.4200	-14.286%	83	2,911	+40.476%
2026-08-31	0.4900	0.4900	0.4900	0.4900	+16.667%	10	2,948	+20.408%
2026-08-28	0.4500	0.4500	0.4200	0.4200	-8.696%	4	2,938	+40.476%
2026-08-27	0.4700	0.4800	0.4600	0.4600	+6.977%	20	2,940	+28.261%
2026-08-26	0.4200	0.4900	0.4200	0.4300	-8.511%	30	2,945	+37.209%
2026-08-25	0.5100	0.5100	0.4700	0.4700	-25.397%	2	2,935	+25.532%
2026-08-20	0.6300	0.6300	0.6300	0.6300	+18.868%	1	2,934	-6.349%
2026-08-19	0.5300	0.5300	0.5300	0.5300	+3.922%	1	2,934	+11.321%
2026-08-18	0.5200	0.5300	0.4900	0.5100	-3.774%	45	2,934	+15.686%
2026-08-17	0.4700	0.5300	0.4700	0.5300	+15.217%	22	2,939	+11.321%
2026-08-14	0.5700	0.5700	0.4600	0.4600	-19.298%	37	2,939	+28.261%
2026-08-13	0.6000	0.6100	0.5700	0.5700	-10.938%	29	2,938	+3.509%
2026-08-12	0.7200	0.7200	0.5800	0.6400	-1.538%	10	2,949	-7.813%
2026-08-11	0.6500	0.6500	0.6400	0.6500	-7.143%	46	2,956	-9.231%
2026-08-10	0.6800	0.7100	0.6800	0.7000	-1.408%	46	2,958	-15.714%
2026-08-07	0.7800	0.8000	0.7000	0.7100	-21.111%	69	2,960	-16.901%
2026-08-06	0.8800	0.9000	0.8800	0.9000	-4.255%	11	3,016	-34.444%
2026-08-05	1.0000	1.0000	0.9400	0.9400	-6.000%	30	3,007	-37.234%
2026-08-04	1.0000	1.1500	0.9500	1.0000	-18.699%	40	3,004	-41.000%
2026-08-03	1.5000	1.5000	1.2300	1.2300	-5.385%	3	2,989	-52.033%
2026-07-31	1.2800	1.3400	1.2800	1.3000	+1.563%	26	2,988	-54.615%
2026-07-30	1.3600	1.3600	1.2800	1.2800	-20.988%	5	2,973	-53.906%
2026-07-29	1.3500	1.6200	1.3500	1.6200	+14.894%	17	2,971	-63.580%
2026-07-28	1.4100	1.5000	1.4100	1.4100	+17.500%	15	2,978	-58.156%
2026-07-27	1.3900	1.3900	1.2000	1.2000	-9.091%	5	2,972	-50.833%
2026-07-24	1.3000	1.3200	1.3000	1.3200	+10.000%	4	2,977	-55.303%
2026-07-23	1.2000	1.2000	1.2000	1.2000	+9.091%	3	2,977	-50.833%
2026-07-22	1.0800	1.1000	1.0800	1.1000	-12.000%	32	2,977	-46.364%
2026-07-20	1.1700	1.3100	1.1700	1.2500	+15.741%	76	2,977	-52.800%
2026-07-17	1.2000	1.2100	1.0800	1.0800	0.000%	17	2,977	-45.370%
2026-07-16	1.0600	1.0900	1.0300	1.0800	+25.581%	32	2,966	-45.370%
2026-07-14	0.8800	0.8800	0.8600	0.8600	-7.527%	2	2,948	-31.395%
2026-07-13	0.8800	0.9300	0.8800	0.9300	-2.105%	6	2,949	-36.559%
2026-07-07	0.9500	0.9500	0.9500	0.9500	+18.750%	1	2,949	-37.895%
2026-07-06	0.8000	0.8000	0.8000	0.8000	+14.286%	4	2,949	-26.250%
2026-07-01	0.7000	0.7000	0.7000	0.7000	+9.375%	3	2,948	-15.714%
2026-06-30	0.7400	0.7400	0.6400	0.6400	-21.951%	17	2,945	-7.813%
2026-06-29	0.8200	0.8200	0.8200	0.8200	-1.205%	10	2,932	-28.049%
2026-06-25	0.8300	0.8300	0.8300	0.8300	+22.059%	2	2,942	-28.916%
2026-06-23	0.6500	0.6800	0.6500	0.6800	-16.049%	7	2,942	-13.235%
2026-06-16	0.7900	0.8100	0.7900	0.8100	+1.250%	2	2,947	-27.160%
2026-06-15	0.8000	0.8000	0.8000	0.8000	-11.111%	1	2,946	-26.250%
2026-06-12	0.9000	0.9000	0.9000	0.9000	-14.286%	30	2,946	-34.444%
2026-06-09	1.1000	1.1000	1.0500	1.0500	+40.000%	6	2,946	-43.810%
2026-06-08	0.7500	0.7500	0.7500	0.7500	-21.053%	40	2,946	-21.333%
2026-06-05	0.8400	0.9500	0.7900	0.9500	+39.706%	44	2,906	-37.895%
2026-06-04	0.6800	0.6800	0.6800	0.6800	-2.857%	1	2,944	-13.235%
2026-06-03	0.7700	0.7700	0.7000	0.7000	+18.644%	2	2,943	-15.714%
2026-06-01	0.5900	0.5900	0.5900	0.5900	-18.056%	4	2,945	0.000%
2026-05-29	0.7200	0.7200	0.7200	0.7200	-8.861%	3	2,949	-18.056%
2026-05-28	0.9000	0.9000	0.7900	0.7900	-1.250%	13	2,946	-25.316%
2026-05-27	0.8000	0.8000	0.8000	0.8000	+9.589%	1	2,945	-26.250%
2026-05-26	0.8100	0.8100	0.7300	0.7300	-1.351%	54	2,945	-19.178%
2026-05-21	0.8000	0.8000	0.7400	0.7400	-22.105%	14	2,937	-20.270%
2026-05-20	1.0400	1.0400	0.9500	0.9500	-15.929%	16	2,937	-37.895%
2026-05-19	1.1300	1.1300	1.1300	1.1300	+9.709%	11	2,919	-47.788%
2026-05-18	0.9200	1.0300	0.9200	1.0300	+37.333%	288	2,919	-42.718%
2026-05-15	0.7500	0.7500	0.7500	0.7500	0.000%	4	2,919	-21.333%
2026-05-14	0.7500	0.7500	0.7500	0.7500	+36.364%	20	2,833	-21.333%
2026-05-11	0.6500	0.6500	0.5500	0.5500	-19.118%	11	2,833	+7.273%
2026-05-07	0.5700	0.6800	0.5700	0.6800	+7.937%	40	2,834	-13.235%
2026-05-06	0.6300	0.6300	0.6300	0.6300	+5.000%	5	2,809	-6.349%
2026-05-05	0.6000	0.6000	0.6000	0.6000	-4.762%	100	2,804	-1.667%
2026-05-04	0.6000	0.6300	0.6000	0.6300	+1.613%	109	2,704	-6.349%
2026-05-01	0.7400	0.7400	0.6200	0.6200	-11.429%	3	2,609	-4.839%
2026-04-30	0.7800	0.7800	0.6800	0.7000	-27.083%	288	2,609	-15.714%
2026-04-29	0.8100	0.9600	0.8100	0.9600	+6.667%	8	2,441	-38.542%
2026-04-28	0.8300	0.9000	0.8300	0.9000	+1.124%	4	2,441	-34.444%
2026-04-27	0.9100	0.9100	0.8500	0.8900	-6.316%	88	2,437	-33.708%
2026-04-24	0.8700	0.9700	0.8700	0.9500	+13.095%	1,303	2,439	-37.895%
2026-04-23	0.8600	0.8600	0.8400	0.8400	+12.000%	6	2,169	-29.762%
2026-04-22	0.7300	0.7800	0.7200	0.7500	-9.639%	39	2,173	-21.333%
2026-04-21	0.8500	0.8500	0.7700	0.8300	-16.162%	25	2,222	-28.916%
2026-04-20	0.8500	0.9900	0.8500	0.9900	-13.158%	27	2,222	-40.404%
2026-04-17	1.0800	1.1800	0.9500	1.1400	-4.202%	71	2,218	-48.246%
2026-04-16	1.1700	1.2500	1.1700	1.1900	-4.800%	67	2,230	-50.420%
2026-04-15	1.2700	1.2900	1.1800	1.2500	-10.714%	52	2,241	-52.800%
2026-04-14	1.4300	1.4300	1.4000	1.4000	-3.448%	59	2,206	-57.857%
2026-04-13	1.4100	1.4500	1.4100	1.4500	+5.839%	11	2,257	-59.310%
2026-04-10	1.3300	1.3700	1.3300	1.3700	-6.803%	11	2,257	-56.934%
2026-04-09	1.4000	1.4700	1.3900	1.4700	-2.000%	6	2,257	-59.864%
2026-04-08	1.4300	1.5000	1.4300	1.5000	-18.919%	50	2,260	-60.667%
2026-04-07	1.8400	1.8800	1.8200	1.8500	+7.558%	8	2,260	-68.108%
2026-04-06	1.8200	1.8200	1.7200	1.7200	+3.614%	32	2,257	-65.698%
2026-04-02	1.7000	1.7000	1.6600	1.6600	-4.598%	3	2,258	-64.458%
2026-04-01	1.6900	1.7400	1.6900	1.7400	-8.421%	4	2,258	-66.092%
2026-03-31	1.9000	1.9000	1.9000	1.9000	-5.473%	1	2,254	-68.947%
2026-03-30	1.8300	2.0100	1.8300	2.0100	+15.517%	63	2,255	-70.647%
2026-03-27	1.7000	1.7800	1.7000	1.7400	+2.959%	6	2,192	-66.092%
2026-03-26	1.7000	1.7000	1.6600	1.6900	+5.625%	14	2,189	-65.089%
2026-03-25	1.3800	1.6000	1.3800	1.6000	0.000%	57	2,195	-63.125%
2026-03-24	1.5400	1.6000	1.5400	1.6000	+1.266%	11	2,158	-63.125%
2026-03-23	1.5700	1.5900	1.5200	1.5800	-10.227%	48	2,147	-62.658%
2026-03-20	1.5200	1.7600	1.5200	1.7600	+10.000%	24	2,167	-66.477%
2026-03-19	1.6000	1.6000	1.6000	1.6000	+7.383%	40	2,165	-63.125%
2026-03-18	1.3800	1.4900	1.3800	1.4900	+9.559%	32	2,205	-60.403%
2026-03-17	1.3500	1.3600	1.3500	1.3600	+5.426%	3	2,175	-56.618%
2026-03-16	1.3900	1.4400	1.2800	1.2900	-0.769%	60	2,174	-54.264%
2026-03-11	1.2800	1.4000	1.2800	1.3000	-5.797%	3	2,184	-54.615%
2026-03-10	1.5000	1.5000	1.3700	1.3800	-14.286%	25	2,185	-57.246%
2026-03-06	1.6100	1.6100	1.6100	1.6100	+15.000%	1	2,185	-63.354%
2026-03-05	1.4200	1.4200	1.4000	1.4000	-3.448%	56	2,184	-57.857%
2026-03-04	1.4500	1.4900	1.4500	1.4500	+3.571%	101	2,128	-59.310%
2026-03-03	1.5000	1.5000	1.4000	1.4000	+7.692%	52	2,215	-57.857%
2026-03-02	1.4600	1.4600	1.2900	1.3000	-16.667%	6	2,265	-54.615%
2026-02-27	1.6300	1.6300	1.5600	1.5600	+2.632%	2	2,268	-62.179%
2026-02-25	1.5200	1.5200	1.5200	1.5200	+2.013%	1	2,267	-61.184%
2026-02-24	1.6500	1.6500	1.4800	1.4900	-12.353%	7	2,267	-60.403%
2026-02-23	1.7100	1.7100	1.6900	1.7000	-10.995%	5	2,268	-65.294%
2026-02-20	1.8800	1.9100	1.8800	1.9100	+1.596%	3	2,265	-69.110%
2026-02-19	1.8800	1.8800	1.8800	1.8800	+0.535%	6	2,267	-68.617%
2026-02-18	1.8700	1.8700	1.8700	1.8700	+6.857%	10	2,267	-68.449%
2026-02-13	1.7500	1.7500	1.7500	1.7500	+3.550%	10	2,277	-66.286%
2026-02-12	1.6600	2.0000	1.6600	1.6900	-3.429%	3	2,277	-65.089%
2026-02-11	1.6600	1.7900	1.5800	1.7500	+12.903%	40	2,277	-66.286%
2026-02-10	1.3500	1.5500	1.3500	1.5500	-1.899%	30	2,255	-61.935%
2026-02-09	1.6800	1.6800	1.5600	1.5800	-7.059%	4	2,225	-62.658%
2026-02-06	1.7000	1.7800	1.6800	1.7000	-1.163%	23	2,225	-65.294%
2026-02-05	1.4900	1.7500	1.4900	1.7200	+18.621%	22	2,223	-65.698%
2026-02-04	1.4500	1.5500	1.3100	1.4500	+7.407%	128	2,224	-59.310%
2026-02-03	1.4000	1.4900	1.3500	1.3500	-16.149%	40	2,141	-56.296%
2026-02-02	1.6400	1.6900	1.4100	1.6100	+0.625%	82	2,160	-63.354%
2026-01-30	1.5900	1.6800	1.5900	1.6000	-9.091%	10	2,109	-63.125%
2026-01-29	1.6300	1.7600	1.5900	1.7600	+11.392%	1,461	2,112	-66.477%
2026-01-28	1.4000	1.5800	1.2900	1.5800	+17.037%	38	2,695	-62.658%
2026-01-27	2.0700	2.0700	1.3500	1.3500	-10.000%	65	2,689	-56.296%
2026-01-26	1.5700	1.5700	1.1600	1.5000	-9.091%	614	2,660	-60.667%
2026-01-23	1.8100	1.8900	1.6000	1.6500	-10.811%	25	2,455	-64.242%
2026-01-22	1.4300	1.9000	1.4300	1.8500	-14.747%	124	2,447	-68.108%
2026-01-21	2.0000	2.1700	2.0000	2.1700	0.000%	43	2,565	-72.811%
2026-01-20	1.9900	2.1800	1.9900	2.1700	-4.825%	322	2,564	-72.811%
2026-01-16	2.4500	2.4500	2.2500	2.2800	-7.317%	8	2,444	-74.123%
2026-01-15	2.4600	2.4600	2.4600	2.4600	+7.424%	5	2,444	-76.016%
2026-01-14	2.5000	2.5000	2.2900	2.2900	-4.583%	1,066	2,449	-74.236%
2026-01-13	2.3000	2.5500	2.3000	2.4000	0.000%	158	1,523	-75.417%
2026-01-09	2.2600	2.4000	2.2600	2.4000	-2.439%	60	1,488	-75.417%
2026-01-08	2.4000	2.5000	2.4000	2.4600	+0.408%	19	1,438	-76.016%
2026-01-07	2.2700	2.5600	2.2700	2.4500	-10.909%	6	1,431	-75.918%
2026-01-06	2.5500	2.7500	2.5500	2.7500	+7.843%	6	1,428	-78.545%
2026-01-05	2.6500	2.7000	2.5500	2.5500	-8.929%	15	1,438	-76.863%
2026-01-02	2.9100	2.9100	2.8000	2.8000	-15.152%	43	1,438	-78.929%
2025-12-31	3.2000	3.3100	3.2000	3.3000	+6.109%	35	1,390	-82.121%
2025-12-30	3.1000	3.2000	3.1000	3.1100	+0.323%	11	1,390	-81.029%
2025-12-29	3.0000	3.1000	3.0000	3.1000	+5.085%	34	1,393	-80.968%
2025-12-26	3.0000	3.0000	2.9500	2.9500	-7.813%	2	1,380	-80.000%
2025-12-23	3.2000	3.2000	3.2000	3.2000	+4.918%	1	1,378	-81.563%
2025-12-22	3.0500	3.0500	3.0500	3.0500	-4.984%	10	1,368	-80.656%
2025-12-19	3.2000	3.2100	3.2000	3.2100	+5.246%	123	1,368	-81.620%
2025-12-18	3.0500	3.0500	3.0500	3.0500	+5.172%	1	1,488	-80.656%
2025-12-17	2.9000	2.9000	2.9000	2.9000	-1.695%	1	1,487	-79.655%
2025-12-16	3.0000	3.0000	2.9500	2.9500	+1.724%	301	1,486	-80.000%
2025-12-15	2.9000	2.9000	2.9000	2.9000	+11.538%	5	1,500	-79.655%
2025-12-12	2.6000	2.6000	2.6000	2.6000	+1.961%	25	1,495	-77.308%
2025-12-11	2.7800	2.7800	2.5500	2.5500	-12.371%	7	1,512	-76.863%
2025-12-08	2.9100	2.9100	2.9100	2.9100	+20.248%	10	1,513	-79.725%
2025-12-05	2.8500	2.8500	2.4200	2.4200	-8.679%	2	1,523	-75.620%
2025-12-04	3.1000	3.1000	2.6500	2.6500	-13.681%	747	1,521	-77.736%
2025-12-03	3.2500	3.2800	3.0700	3.0700	-12.286%	45	1,425	-80.782%
2025-12-01	3.5000	3.5000	3.5000	3.5000	+3.858%	8	1,380	-83.143%
2025-11-28	3.4100	3.4100	3.3500	3.3700	-5.337%	23	1,372	-82.493%
2025-11-26	3.6700	3.6700	3.5600	3.5600	-3.784%	17	1,344	-83.427%
2025-11-25	3.7000	3.7300	3.6900	3.7000	+2.778%	46	1,344	-84.054%
2025-11-24	3.6000	3.6000	3.5600	3.6000	-5.263%	40	1,303	-83.611%
2025-11-21	3.7500	3.8000	3.7500	3.8000	+8.883%	4	1,266	-84.474%
2025-11-20	3.3000	3.7000	3.3000	3.4900	+10.443%	25	1,265	-83.095%
2025-11-18	3.3000	3.3100	3.1600	3.1600	-4.242%	21	1,267	-81.329%
2025-11-14	3.1000	3.5000	3.1000	3.3000	+13.793%	28	1,286	-82.121%
2025-11-13	2.9000	2.9000	2.9000	2.9000	-1.361%	50	1,304	-79.655%
2025-11-12	2.9500	2.9500	2.9400	2.9400	+4.255%	6	1,265	-79.932%
2025-11-10	2.4200	2.8200	2.4200	2.8200	-16.814%	9	1,259	-79.078%
2025-11-07	3.3000	3.4000	3.2200	3.3900	+7.619%	123	1,255	-82.596%
2025-11-06	3.2300	3.3200	3.1500	3.1500	-1.563%	16	1,257	-81.270%
2025-11-05	3.2000	3.2000	3.2000	3.2000	0.000%	2	1,242	-81.563%
2025-11-04	3.1600	3.2300	3.0500	3.2000	+3.226%	35	1,244	-81.563%
2025-11-03	3.0400	3.1300	3.0400	3.1000	+18.774%	21	1,221	-80.968%
2025-10-31	2.8000	2.8400	2.6000	2.6100	-6.786%	120	1,221	-77.395%
2025-10-30	2.0000	2.9500	2.0000	2.8000	0.000%	1,697	1,104	-78.929%
2025-10-28	3.1800	3.2900	2.8000	2.8000	-6.667%	67	496	-78.929%
2025-10-27	3.0000	3.0400	3.0000	3.0000	+10.701%	25	437	-80.333%
2025-10-24	2.6500	2.7100	2.6500	2.7100	-1.455%	7	437	-78.229%
2025-10-23	2.8500	2.8500	2.7500	2.7500	+9.127%	111	432	-78.545%
2025-10-21	2.5000	2.7000	2.5000	2.5200	+8.621%	11	325	-76.587%
2025-10-20	2.5500	2.5600	2.3000	2.3200	-14.074%	13	317	-74.569%
2025-10-17	2.7000	2.7000	2.7000	2.7000	+6.719%	4	313	-78.148%
2025-10-16	2.5700	2.6000	2.5300	2.5300	+2.429%	21	313	-76.680%
2025-10-15	2.1600	2.5000	2.1600	2.4700	+32.086%	97	324	-76.113%
2025-10-13	1.3000	1.8700	1.3000	1.8700	+11.976%	5	242	-68.449%
2025-10-10	1.6500	1.6700	1.6500	1.6700	+1.212%	6	238	-64.671%
2025-10-09	1.7100	1.7100	1.6500	1.6500	-19.512%	11	237	-64.242%
2025-10-08	1.7500	2.0500	1.7500	2.0500	+23.494%	19	227	-71.220%
2025-10-07	1.8200	1.8200	1.6600	1.6600	-19.024%	6	220	-64.458%
2025-10-06	1.9900	2.0500	1.9900	2.0500	+3.015%	8	215	-71.220%
2025-10-03	2.1600	2.1600	1.9900	1.9900	-32.542%	7	217	-70.352%
2025-09-29	2.8800	2.9500	2.8800	2.9500	-1.667%	15	211	-80.000%
2025-09-19	3.0900	3.0900	3.0000	3.0000	-9.091%	15	200	-80.333%
2025-09-18	3.3200	3.3200	3.3000	3.3000	0.000%	185	185	-82.121%

.dark-mode .kTWKXM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kTWKXM{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115P10USAR Jan 15 2027 10.00 Put (USAR270115P00010000)option OPRA

USAR20270115P10
USAR Jan 15 2027 10.00 Put (USAR270115P00010000)
option OPRA