Dark

USAR20270115P12
USAR Jan 15 2027 12.00 Put (USAR270115P00012000)
option OPRA

EOD

Aug 10, 2026

1.26+4.132%(+0.05)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.2500	1.2600	1.2200	1.2600	+4.132%	15	8,135	0.000%
2026-08-07	1.6600	1.6600	1.2100	1.2100	-21.429%	54	8,134	+4.132%
2026-08-06	1.5400	1.5600	1.5100	1.5400	-6.098%	1,304	8,183	-18.182%
2026-08-05	1.7000	1.7100	1.6400	1.6400	-18.408%	38	7,652	-23.171%
2026-08-03	2.2000	2.2000	2.0100	2.0100	-7.798%	5	7,685	-37.313%
2026-07-31	2.0100	2.2800	2.0100	2.1800	+0.926%	3,765	7,685	-42.202%
2026-07-30	2.1600	2.1600	2.1600	2.1600	-7.692%	10	5,113	-41.667%
2026-07-29	2.3900	2.5200	2.3400	2.3400	-1.266%	18	5,103	-46.154%
2026-07-28	2.3500	2.3700	2.3500	2.3700	+12.857%	25	5,093	-46.835%
2026-07-27	2.1000	2.1000	2.1000	2.1000	-6.667%	7	5,068	-40.000%
2026-07-24	2.2200	2.3000	2.2200	2.2500	+10.837%	23	5,063	-44.000%
2026-07-23	1.9800	2.0500	1.9800	2.0300	+8.556%	20	5,061	-37.931%
2026-07-22	1.8700	1.8700	1.8700	1.8700	0.000%	29	5,055	-32.620%
2026-07-21	1.8900	1.9100	1.8500	1.8700	-9.223%	134	5,079	-32.620%
2026-07-20	2.1100	2.1300	2.0600	2.0600	+9.574%	7	4,979	-38.835%
2026-07-17	2.0500	2.0500	1.8800	1.8800	+0.535%	117	4,976	-32.979%
2026-07-16	1.7000	1.8700	1.7000	1.8700	+16.875%	13	4,949	-32.620%
2026-07-15	1.5500	1.6000	1.5500	1.6000	-1.235%	4	4,942	-21.250%
2026-07-14	1.6100	1.6200	1.4900	1.6200	-4.706%	3	4,939	-22.222%
2026-07-13	1.7000	1.7000	1.7000	1.7000	+14.865%	1	4,941	-25.882%
2026-07-10	1.4800	1.4800	1.4800	1.4800	+2.778%	119	4,940	-14.865%
2026-07-09	1.5300	1.5300	1.4400	1.4400	-9.434%	2	4,826	-12.500%
2026-07-08	1.5900	1.5900	1.5900	1.5900	-3.636%	3	4,827	-20.755%
2026-07-07	1.5000	1.6700	1.5000	1.6500	+5.769%	38	4,827	-23.636%
2026-07-02	1.3800	1.5600	1.3600	1.5600	+9.091%	124	4,839	-19.231%
2026-06-26	1.4500	1.4600	1.4300	1.4300	+10.000%	50	4,839	-11.888%
2026-06-24	1.3000	1.3000	1.3000	1.3000	+9.244%	5	4,789	-3.077%
2026-06-23	1.2700	1.2700	1.1600	1.1900	+4.386%	23	4,789	+5.882%
2026-06-22	1.0100	1.1400	1.0100	1.1400	-1.724%	200	4,767	+10.526%
2026-06-18	1.2000	1.2000	1.1600	1.1600	-14.074%	31	4,993	+8.621%
2026-06-16	1.3500	1.3500	1.3500	1.3500	0.000%	5	4,993	-6.667%
2026-06-15	1.3500	1.3500	1.3500	1.3500	-10.000%	1	4,994	-6.667%
2026-06-12	1.5000	1.5000	1.5000	1.5000	-6.250%	1	4,994	-16.000%
2026-06-11	1.6900	1.6900	1.6000	1.6000	-3.030%	65	4,994	-21.250%
2026-06-10	1.6500	1.6500	1.6500	1.6500	-2.941%	2	4,978	-23.636%
2026-06-09	1.7000	1.8500	1.7000	1.7000	+11.111%	164	4,980	-25.882%
2026-06-08	1.3400	1.5300	1.3400	1.5300	-0.649%	75	5,084	-17.647%
2026-06-05	1.3600	1.6200	1.3500	1.5400	+32.759%	56	5,084	-18.182%
2026-06-04	1.2300	1.2300	1.1000	1.1600	+5.455%	53	5,060	+8.621%
2026-06-03	1.0600	1.1000	1.0600	1.1000	+17.021%	26	5,111	+14.545%
2026-06-02	1.0200	1.0200	0.9400	0.9400	-15.315%	22	5,136	+34.043%
2026-06-01	1.0500	1.1100	1.0000	1.1100	-6.723%	74	5,148	+13.514%
2026-05-29	1.2200	1.2200	1.1900	1.1900	-1.653%	12	5,134	+5.882%
2026-05-27	1.2100	1.2100	1.2100	1.2100	-6.202%	1	5,145	+4.132%
2026-05-26	1.2500	1.3000	1.1800	1.2900	-5.147%	658	5,145	-2.326%
2026-05-22	1.3000	1.3600	1.3000	1.3600	-12.258%	20	5,015	-7.353%
2026-05-20	1.5500	1.5500	1.5500	1.5500	-12.921%	1	5,015	-18.710%
2026-05-19	1.7800	1.7800	1.7800	1.7800	+4.706%	1	5,010	-29.213%
2026-05-18	1.5700	1.7000	1.5700	1.7000	+33.858%	8	5,010	-25.882%
2026-05-14	1.2500	1.2700	1.2500	1.2700	+8.547%	4	5,010	-0.787%
2026-05-12	1.1700	1.1700	1.1700	1.1700	-20.946%	2	5,010	+7.692%
2026-05-11	1.4800	1.4800	1.4800	1.4800	+28.696%	1	5,010	-14.865%
2026-05-08	1.1500	1.1500	1.1500	1.1500	+8.491%	1	5,013	+9.565%
2026-05-07	1.0700	1.0800	1.0600	1.0600	+7.071%	11	5,013	+18.868%
2026-05-06	1.0200	1.1000	0.9900	0.9900	-12.389%	94	5,023	+27.273%
2026-05-05	1.1300	1.1300	1.1300	1.1300	-1.739%	2	5,117	+11.504%
2026-05-04	1.1100	1.1500	1.0800	1.1500	+4.545%	745	5,115	+9.565%
2026-05-01	1.2700	1.2700	1.1000	1.1000	-7.563%	7	4,882	+14.545%
2026-04-30	1.4100	1.4800	1.1600	1.1900	-22.727%	263	4,882	+5.882%
2026-04-29	1.5000	1.5500	1.5000	1.5400	+6.207%	17	4,791	-18.182%
2026-04-27	1.4900	1.4900	1.4500	1.4500	-9.375%	14	4,774	-13.103%
2026-04-24	1.5700	1.6200	1.5700	1.6000	+8.844%	65	4,762	-21.250%
2026-04-23	1.4000	1.4900	1.4000	1.4700	+13.077%	131	4,757	-14.286%
2026-04-22	1.3900	1.3900	1.3000	1.3000	-12.752%	24	4,673	-3.077%
2026-04-21	1.3500	1.5000	1.3500	1.4900	-5.696%	79	4,667	-15.436%
2026-04-20	1.5000	1.6000	1.5000	1.5800	-16.402%	20	4,667	-20.253%
2026-04-17	1.8400	1.8900	1.8400	1.8900	-5.500%	6	4,675	-33.333%
2026-04-16	2.0000	2.0300	2.0000	2.0000	+2.564%	13	4,674	-37.000%
2026-04-15	1.9300	1.9900	1.9300	1.9500	-14.097%	4	4,683	-35.385%
2026-04-14	2.2700	2.2700	2.2700	2.2700	+1.339%	15	4,681	-44.493%
2026-04-10	2.1300	2.2500	2.1300	2.2400	-4.274%	4	4,663	-43.750%
2026-04-09	2.2700	2.4400	2.2600	2.3400	-2.500%	31	4,663	-46.154%
2026-04-08	2.4000	2.4000	2.4000	2.4000	-16.084%	10	4,639	-47.500%
2026-04-07	2.8600	2.8600	2.8600	2.8600	+6.716%	8	4,646	-55.944%
2026-04-06	2.7700	2.7700	2.6800	2.6800	-3.943%	31	4,638	-52.985%
2026-04-01	2.7900	2.7900	2.7900	2.7900	+0.360%	3	4,608	-54.839%
2026-03-31	2.9500	2.9500	2.7800	2.7800	-9.150%	196	4,608	-54.676%
2026-03-30	2.7300	3.0600	2.7300	3.0600	+12.088%	90	4,632	-58.824%
2026-03-27	2.8400	2.8400	2.7300	2.7300	+5.000%	12	4,715	-53.846%
2026-03-26	2.5500	2.6800	2.5500	2.6000	+4.000%	26	4,725	-51.538%
2026-03-24	2.5000	2.6500	2.5000	2.5000	+5.042%	7	4,744	-49.600%
2026-03-23	2.4300	2.4900	2.3800	2.3800	-12.500%	22	4,747	-47.059%
2026-03-20	2.7300	2.7300	2.3700	2.7200	+13.333%	314	4,727	-53.676%
2026-03-19	2.3900	2.4000	2.3900	2.4000	+12.676%	11	4,744	-47.500%
2026-03-17	2.0500	2.1900	2.0500	2.1300	-1.389%	114	4,733	-40.845%
2026-03-16	2.0200	2.1600	2.0200	2.1600	-3.139%	35	4,619	-41.667%
2026-03-13	2.1000	2.2300	2.1000	2.2300	+1.364%	183	4,584	-43.498%
2026-03-12	2.1900	2.2000	2.0900	2.2000	+8.911%	112	4,402	-42.727%
2026-03-11	2.1200	2.1200	1.9400	2.0200	-4.265%	380	4,291	-37.624%
2026-03-10	2.1600	2.1600	2.0000	2.1100	-17.255%	3,338	3,913	-40.284%
2026-03-09	2.6100	2.6100	2.5500	2.5500	+1.594%	11	648	-50.588%
2026-03-06	2.5000	2.5100	2.5000	2.5100	+10.088%	6	659	-49.801%
2026-03-05	2.3000	2.3000	2.2800	2.2800	+10.680%	24	653	-44.737%
2026-03-02	1.9000	2.1200	1.9000	2.0600	-14.167%	9	629	-38.835%
2026-02-27	2.4100	2.4100	2.3100	2.4000	+8.597%	203	625	-47.500%
2026-02-25	2.4500	2.4500	2.2000	2.2100	-2.643%	13	635	-42.986%
2026-02-24	2.3200	2.3300	2.2500	2.2700	-15.613%	231	635	-44.493%
2026-02-23	2.6500	2.6900	2.6500	2.6900	-6.920%	2	567	-53.160%
2026-02-20	2.9000	2.9000	2.8900	2.8900	+9.057%	2	568	-56.401%
2026-02-18	2.5500	2.6500	2.5500	2.6500	+1.923%	22	568	-52.453%
2026-02-17	2.6000	2.6000	2.6000	2.6000	-4.412%	6	546	-51.538%
2026-02-13	2.6000	2.7200	2.5200	2.7200	+4.615%	72	468	-53.676%
2026-02-12	2.6600	2.6600	2.6000	2.6000	+6.122%	5	468	-51.538%
2026-02-09	3.2500	3.2500	2.4300	2.4500	-3.922%	21	465	-48.571%
2026-02-06	2.4300	2.5800	2.4300	2.5500	-2.672%	33	460	-50.588%
2026-02-05	1.9700	2.6200	1.9700	2.6200	+13.420%	18	430	-51.908%
2026-02-04	2.1000	2.3100	2.1000	2.3100	+13.235%	60	446	-45.455%
2026-02-03	2.2700	2.2700	1.9400	2.0400	-18.400%	54	386	-38.235%
2026-02-02	2.2500	2.5000	2.2500	2.5000	+3.734%	6	338	-49.600%
2026-01-30	2.4100	2.4100	2.4100	2.4100	-5.118%	1	344	-47.718%
2026-01-29	2.5800	2.7700	2.5400	2.5400	+11.404%	207	343	-50.394%
2026-01-28	2.1700	2.2800	2.1700	2.2800	+8.571%	128	451	-44.737%
2026-01-27	2.3000	2.3500	2.1000	2.1000	-9.091%	35	543	-40.000%
2026-01-26	1.8800	2.3100	1.8800	2.3100	-5.714%	144	552	-45.455%
2026-01-23	2.7900	2.7900	2.4500	2.4500	-10.909%	9	525	-48.571%
2026-01-22	2.8000	2.8000	2.6400	2.7500	-4.181%	135	524	-54.182%
2026-01-21	2.8700	2.8700	2.8700	2.8700	-4.333%	5	425	-56.098%
2026-01-20	3.2000	3.2000	3.0000	3.0000	-11.765%	10	420	-58.000%
2026-01-15	3.4000	3.4000	3.4000	3.4000	+3.030%	10	420	-62.941%
2026-01-14	3.6500	3.6500	3.3000	3.3000	-0.602%	2	410	-61.818%
2026-01-13	3.1900	3.3200	3.1900	3.3200	-4.046%	2	411	-62.048%
2026-01-12	3.4600	3.4600	3.4600	3.4600	+3.284%	2	411	-63.584%
2026-01-09	3.3500	3.3500	3.3500	3.3500	-6.944%	6	409	-62.388%
2026-01-08	3.4100	3.6000	3.4100	3.6000	+6.825%	11	403	-65.000%
2026-01-07	3.6000	3.6000	3.3700	3.3700	-3.438%	6	404	-62.611%
2026-01-06	3.5700	3.6000	3.4900	3.4900	-15.904%	102	398	-63.897%
2026-01-02	4.4500	4.4500	4.1500	4.1500	-10.753%	91	499	-69.639%
2025-12-31	4.4900	4.6500	4.4900	4.6500	+3.333%	43	487	-72.903%
2025-12-30	4.5000	4.5000	4.2000	4.5000	+2.273%	19	487	-72.000%
2025-12-29	4.4000	4.4000	4.4000	4.4000	+4.762%	12	476	-71.364%
2025-12-26	4.3000	4.3000	4.1000	4.2000	+2.439%	70	466	-70.000%
2025-12-24	4.1100	4.2000	4.1000	4.1000	-2.381%	31	474	-69.268%
2025-12-22	4.2000	4.2000	4.2000	4.2000	-4.110%	2	472	-70.000%
2025-12-17	4.2000	4.4400	4.2000	4.3800	+8.148%	62	472	-71.233%
2025-12-15	3.6000	4.0500	3.6000	4.0500	+11.878%	3	519	-68.889%
2025-12-12	3.6200	3.6200	3.6200	3.6200	+0.556%	5	517	-65.193%
2025-12-11	3.8200	3.8200	3.6000	3.6000	-6.977%	110	512	-65.000%
2025-12-09	3.8300	3.8700	3.8300	3.8700	-1.023%	2	423	-67.442%
2025-12-04	4.4300	4.4300	3.8900	3.9100	-13.111%	7	423	-67.775%
2025-12-03	4.5000	4.5000	4.5000	4.5000	+4.651%	10	420	-72.000%
2025-12-02	4.2000	4.3000	4.2000	4.3000	-13.131%	6	420	-70.698%
2025-11-26	4.9500	4.9500	4.9500	4.9500	-2.941%	2	419	-74.545%
2025-11-25	5.1000	5.1000	5.1000	5.1000	+2.000%	11	419	-75.294%
2025-11-24	5.0000	5.0000	4.9000	5.0000	-2.913%	30	408	-74.800%
2025-11-21	5.1600	5.1600	5.1500	5.1500	+10.043%	2	378	-75.534%
2025-11-20	4.6800	4.6800	4.6800	4.6800	+1.299%	2	377	-73.077%
2025-11-19	4.5300	4.6200	4.4900	4.6200	+0.873%	42	375	-72.727%
2025-11-18	4.5800	4.5800	4.5800	4.5800	-0.435%	5	333	-72.489%
2025-11-17	4.4000	4.6000	4.4000	4.6000	+2.222%	133	333	-72.609%
2025-11-14	4.8200	4.8200	4.5000	4.5000	+7.143%	8	260	-72.000%
2025-11-13	4.2000	4.2000	4.2000	4.2000	0.000%	25	254	-70.000%
2025-11-12	4.2000	4.2000	4.2000	4.2000	+2.439%	1	229	-70.000%
2025-11-11	3.8800	4.1000	3.8000	4.1000	-2.381%	47	190	-69.268%
2025-11-10	4.5700	4.5700	4.2000	4.2000	-0.943%	3	190	-70.000%
2025-11-07	4.5000	4.5000	4.2400	4.2400	-2.529%	4	189	-70.283%
2025-11-04	4.5200	4.5200	4.3500	4.3500	-0.685%	7	189	-71.034%
2025-11-03	4.3000	4.3800	4.2000	4.3800	+13.766%	20	176	-71.233%
2025-10-31	3.8500	3.8500	3.8500	3.8500	+0.522%	1	176	-67.273%
2025-10-30	3.5900	3.9500	3.5900	3.8300	-4.250%	97	175	-67.102%
2025-10-29	4.0000	4.0000	4.0000	4.0000	-4.762%	1	128	-68.500%
2025-10-27	4.1700	4.2000	4.1700	4.2000	+23.529%	11	116	-70.000%
2025-10-20	3.4500	3.6000	3.4000	3.4000	-8.108%	11	116	-62.941%
2025-10-17	3.7000	3.7000	3.7000	3.7000	+2.778%	1	107	-65.946%
2025-10-16	3.6000	3.6500	3.6000	3.6000	+7.143%	21	106	-65.000%
2025-10-15	3.4000	3.4000	3.3600	3.3600	+28.244%	3	100	-62.500%
2025-10-14	2.9500	2.9500	2.6200	2.6200	+4.800%	11	97	-51.908%
2025-10-13	2.5000	2.5000	2.5000	2.5000	-5.660%	50	86	-49.600%
2025-10-10	2.5000	2.6500	2.5000	2.6500	+8.163%	11	86	-52.453%
2025-10-09	2.4600	2.4700	2.4500	2.4500	-10.584%	57	86	-48.571%
2025-10-07	2.7400	2.7400	2.7400	2.7400	-7.119%	6	34	-54.015%
2025-10-06	2.7500	2.9500	2.7500	2.9500	-1.007%	12	36	-57.288%
2025-10-03	2.9800	2.9800	2.9800	2.9800	-9.697%	1	44	-57.718%
2025-10-02	3.5000	3.5000	3.3000	3.3000	-17.500%	12	44	-61.818%
2025-10-01	3.9600	4.0000	3.9600	4.0000	-0.990%	9	44	-68.500%
2025-09-29	4.0400	4.0400	4.0400	4.0400	+0.748%	7	40	-68.812%
2025-09-26	3.9900	4.0100	3.9900	4.0100	-0.249%	4	34	-68.579%
2025-09-24	4.0000	4.0200	4.0000	4.0200	-1.951%	4	34	-68.657%
2025-09-23	4.2500	4.2500	4.1000	4.1000	-2.381%	12	31	-69.268%
2025-09-22	4.2000	4.2000	4.2000	4.2000	-1.869%	1	21	-70.000%
2025-09-19	4.3000	4.3000	4.2800	4.2800	-4.889%	5	20	-70.561%
2025-09-18	4.5000	4.5000	4.5000	4.5000	0.000%	15	15	-72.000%

.dark-mode .hQkLn5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hQkLn5{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115P12USAR Jan 15 2027 12.00 Put (USAR270115P00012000)option OPRA

USAR20270115P12
USAR Jan 15 2027 12.00 Put (USAR270115P00012000)
option OPRA