Dark

USAR20270115P15
USAR Jan 15 2027 15.00 Put (USAR270115P00015000)
option OPRA

EOD

Aug 10, 2026

2.50-0.398%(-0.01)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.3800	2.5000	2.3800	2.5000	-0.398%	49	5,010	0.000%
2026-08-07	2.7000	2.7000	2.4500	2.5100	-14.041%	27	4,972	-0.398%
2026-08-06	3.1000	3.1000	2.8600	2.9200	-5.806%	3	4,987	-14.384%
2026-08-05	3.1200	3.1200	3.0700	3.1000	+0.649%	13	4,986	-19.355%
2026-08-04	3.2000	3.2000	3.0800	3.0800	-22.025%	14	4,998	-18.831%
2026-07-30	4.2700	4.2700	3.9500	3.9500	-3.893%	16	4,998	-36.709%
2026-07-28	4.1600	4.1600	4.1100	4.1100	+8.158%	40	4,995	-39.173%
2026-07-27	4.0500	4.0500	3.8000	3.8000	-3.553%	45	5,010	-34.211%
2026-07-24	3.5500	3.9400	3.5500	3.9400	+5.914%	8	5,015	-36.548%
2026-07-23	3.7200	3.7200	3.7200	3.7200	+13.070%	5	5,010	-32.796%
2026-07-22	3.4000	3.4500	3.2900	3.2900	-3.235%	4	5,005	-24.012%
2026-07-21	3.4000	3.4000	3.4000	3.4000	-9.333%	2	5,004	-26.471%
2026-07-20	3.5200	3.7500	3.5200	3.7500	+9.012%	14	5,006	-33.333%
2026-07-17	3.5500	3.6500	3.4400	3.4400	+1.176%	62	5,004	-27.326%
2026-07-16	3.4000	3.4000	3.3500	3.4000	+14.094%	28	4,970	-26.471%
2026-07-15	3.0000	3.0800	2.9800	2.9800	-3.871%	27	4,962	-16.107%
2026-07-13	2.9400	3.1000	2.9000	3.1000	+13.553%	51	4,959	-19.355%
2026-07-10	2.7600	2.7600	2.7300	2.7300	+3.019%	3	4,924	-8.425%
2026-07-09	2.7000	2.7000	2.6500	2.6500	-3.636%	3	4,923	-5.660%
2026-07-08	2.7500	2.7500	2.7500	2.7500	-10.423%	1	4,923	-9.091%
2026-07-07	2.8500	3.1300	2.8300	3.0700	+13.704%	44	4,922	-18.567%
2026-07-06	2.7400	2.7400	2.6700	2.7000	-3.915%	16	4,905	-7.407%
2026-07-02	2.5700	2.8400	2.5700	2.8100	+12.400%	9	4,886	-11.032%
2026-07-01	2.6400	2.6400	2.4600	2.5000	+6.383%	5	4,886	0.000%
2026-06-30	2.4000	2.4000	2.2700	2.3500	-9.962%	65	4,881	+6.383%
2026-06-29	2.6100	2.6100	2.6100	2.6100	-3.333%	2	4,838	-4.215%
2026-06-26	2.7200	2.7200	2.5500	2.7000	+1.504%	115	4,838	-7.407%
2026-06-25	2.4100	2.6700	2.4100	2.6600	+5.138%	39	4,833	-6.015%
2026-06-24	2.4000	2.5300	2.4000	2.5300	+21.635%	9	4,797	-1.186%
2026-06-22	1.9900	2.0800	1.9600	2.0800	-0.952%	120	4,797	+20.192%
2026-06-18	2.2700	2.2700	2.1000	2.1000	-0.474%	7	4,699	+19.048%
2026-06-17	2.2700	2.2700	2.1100	2.1100	-14.575%	2	4,699	+18.483%
2026-06-16	2.4200	2.4700	2.4200	2.4700	+4.661%	84	4,699	+1.215%
2026-06-15	2.3600	2.3600	2.3600	2.3600	-12.268%	4	4,664	+5.932%
2026-06-12	2.6900	2.6900	2.6900	2.6900	-4.270%	2	4,664	-7.063%
2026-06-11	2.9700	2.9700	2.7900	2.8100	-6.333%	65	4,664	-11.032%
2026-06-10	2.9000	3.0000	2.8300	3.0000	+0.671%	19	4,679	-16.667%
2026-06-09	2.9600	2.9800	2.9600	2.9800	+12.453%	6	4,672	-16.107%
2026-06-08	2.5800	2.6500	2.5800	2.6500	-5.018%	4	4,668	-5.660%
2026-06-05	2.3600	2.7900	2.3600	2.7900	+29.767%	77	4,667	-10.394%
2026-06-04	2.2000	2.2000	2.1000	2.1500	+2.871%	4	4,655	+16.279%
2026-06-03	1.9000	2.0900	1.9000	2.0900	+14.835%	3	4,653	+19.617%
2026-06-02	1.8700	1.9000	1.8200	1.8200	+2.825%	472	4,652	+37.363%
2026-06-01	1.9700	2.0000	1.7700	1.7700	-16.901%	71	5,006	+41.243%
2026-05-29	2.2200	2.2200	2.1200	2.1300	-8.190%	52	5,014	+17.371%
2026-05-28	2.3200	2.3200	2.3200	2.3200	+4.977%	31	5,005	+7.759%
2026-05-27	2.3000	2.3000	2.2100	2.2100	+0.455%	8	5,016	+13.122%
2026-05-26	2.3000	2.3000	2.1500	2.2000	-7.173%	52	5,011	+13.636%
2026-05-22	2.1900	2.3700	2.1900	2.3700	+3.043%	2	4,999	+5.485%
2026-05-21	2.5000	2.5000	2.3000	2.3000	-14.498%	19	5,000	+8.696%
2026-05-20	3.0500	3.1000	2.6900	2.6900	-11.803%	30	5,000	-7.063%
2026-05-19	2.9500	3.2500	2.9500	3.0500	+4.452%	99	5,007	-18.033%
2026-05-18	2.5000	3.0000	2.5000	2.9200	+25.322%	144	5,007	-14.384%
2026-05-15	2.3200	2.3300	2.3200	2.3300	+3.556%	11	5,007	+7.296%
2026-05-14	2.4300	2.4500	2.2500	2.2500	+6.635%	46	4,957	+11.111%
2026-05-13	2.1000	2.1100	2.1000	2.1100	-4.091%	7	4,957	+18.483%
2026-05-12	2.2000	2.2000	2.2000	2.2000	+2.326%	1	4,957	+13.636%
2026-05-11	2.5500	2.5500	2.1500	2.1500	+2.381%	2	4,957	+16.279%
2026-05-08	1.9300	2.3000	1.9300	2.1000	+0.962%	6	4,957	+19.048%
2026-05-07	2.0300	2.0800	2.0300	2.0800	+8.901%	5	4,961	+20.192%
2026-05-06	2.0500	2.0500	1.8600	1.9100	-5.446%	16	4,962	+30.890%
2026-05-05	2.1000	2.1000	2.0200	2.0200	-10.222%	97	4,975	+23.762%
2026-05-04	1.9300	2.2500	1.9300	2.2500	+10.294%	83	4,975	+11.111%
2026-05-01	2.3200	2.3200	2.0400	2.0400	-7.273%	14	4,999	+22.549%
2026-04-30	2.4600	2.4900	2.2000	2.2000	-21.429%	485	4,999	+13.636%
2026-04-29	2.7500	2.8000	2.6400	2.8000	+9.804%	32	4,779	-10.714%
2026-04-27	2.8100	2.8100	2.5500	2.5500	-9.574%	7	4,777	-1.961%
2026-04-24	2.9200	2.9200	2.8200	2.8200	+6.415%	4	4,777	-11.348%
2026-04-23	2.4600	2.6500	2.4600	2.6500	+12.288%	32	4,775	-5.660%
2026-04-22	2.3500	2.5800	2.3400	2.3600	-14.182%	40	4,775	+5.932%
2026-04-21	2.6200	2.7500	2.6200	2.7500	-6.143%	20	4,794	-9.091%
2026-04-20	2.8000	2.9600	2.6600	2.9300	-10.398%	81	4,794	-14.676%
2026-04-17	3.3500	3.3500	2.9800	3.2700	-7.887%	51	4,814	-23.547%
2026-04-16	3.5500	3.5500	3.5500	3.5500	+1.429%	5	4,840	-29.577%
2026-04-15	3.6500	3.6500	3.4100	3.5000	-10.256%	63	4,840	-28.571%
2026-04-14	3.8000	3.9000	3.8000	3.9000	+2.632%	24	4,874	-35.897%
2026-04-13	4.1800	4.1800	3.8000	3.8000	-3.553%	9	4,896	-34.211%
2026-04-10	3.6500	3.9400	3.6500	3.9400	+2.872%	56	4,896	-36.548%
2026-04-09	3.8500	3.8500	3.8300	3.8300	-4.250%	12	4,896	-34.726%
2026-04-08	4.0500	4.0500	3.9000	4.0000	-13.978%	189	4,884	-37.500%
2026-04-07	4.5500	4.6500	4.5500	4.6500	+4.027%	4	4,746	-46.237%
2026-04-06	4.3500	4.4700	4.2500	4.4700	+5.425%	18	4,744	-44.072%
2026-04-02	4.4000	4.4000	4.2400	4.2400	-6.813%	7	4,733	-41.038%
2026-04-01	4.4500	4.5900	4.4500	4.5500	-2.151%	223	4,733	-45.055%
2026-03-31	4.6500	4.6500	4.6500	4.6500	-7.000%	1	4,512	-46.237%
2026-03-30	3.3000	5.0000	3.3000	5.0000	+11.111%	59	4,511	-50.000%
2026-03-27	4.5000	4.5100	4.4600	4.5000	+2.506%	256	4,470	-44.444%
2026-03-26	4.2100	4.3900	4.2000	4.3900	+7.073%	3	4,216	-43.052%
2026-03-25	3.9500	4.1000	3.9500	4.1000	-3.529%	4	4,215	-39.024%
2026-03-24	4.0500	4.2600	4.0500	4.2500	+6.250%	36	4,217	-41.176%
2026-03-23	4.2600	4.2600	4.0000	4.0000	-8.046%	36	4,181	-37.500%
2026-03-20	4.0400	4.3500	4.0400	4.3500	+8.750%	15	4,213	-42.529%
2026-03-19	4.0000	4.0000	4.0000	4.0000	+6.667%	3	4,214	-37.500%
2026-03-18	3.5900	3.7500	3.5900	3.7500	+5.337%	2	4,211	-33.333%
2026-03-17	3.5500	3.5600	3.5500	3.5600	+1.714%	50	4,211	-29.775%
2026-03-16	3.5000	3.5000	3.5000	3.5000	-5.405%	1	4,161	-28.571%
2026-03-12	3.6800	3.7000	3.6800	3.7000	+7.872%	40	4,161	-32.432%
2026-03-11	3.5000	3.5000	3.4300	3.4300	-2.000%	50	4,181	-27.114%
2026-03-10	3.9500	3.9500	3.4700	3.5000	-13.580%	236	4,143	-28.571%
2026-03-09	3.8500	4.0500	3.8500	4.0500	-1.220%	11	3,937	-38.272%
2026-03-06	4.0000	4.2000	3.7000	4.1000	+7.895%	7	3,936	-39.024%
2026-03-05	3.6000	3.8000	3.6000	3.8000	+0.264%	14	3,931	-34.211%
2026-03-04	3.7000	3.8500	3.7000	3.7900	+4.986%	11	3,917	-34.037%
2026-03-03	3.6100	3.6100	3.6100	3.6100	-2.695%	2	3,908	-30.748%
2026-03-02	3.8800	3.9300	3.7100	3.7100	-6.076%	7	3,906	-32.615%
2026-02-27	3.8000	4.0500	3.8000	3.9500	+6.757%	25	3,899	-36.709%
2026-02-26	3.7000	3.7000	3.7000	3.7000	0.000%	3	3,877	-32.432%
2026-02-25	3.9000	3.9000	3.7000	3.7000	+1.648%	2	3,880	-32.432%
2026-02-24	3.9000	3.9000	3.6400	3.6400	-13.333%	5	3,880	-31.319%
2026-02-23	4.4500	4.4500	4.1500	4.2000	-9.091%	35	3,881	-40.476%
2026-02-20	4.5200	4.8000	4.3800	4.6200	+8.706%	23	3,849	-45.887%
2026-02-19	4.5000	4.5000	4.2500	4.2500	-1.163%	3	3,856	-41.176%
2026-02-18	4.3000	4.3000	4.2100	4.3000	+1.896%	21	3,854	-41.860%
2026-02-17	4.5200	4.5200	4.2200	4.2200	-1.860%	7	3,834	-40.758%
2026-02-13	4.2500	4.3000	4.2500	4.3000	+3.614%	8	3,820	-41.860%
2026-02-12	4.0000	4.4500	4.0000	4.1500	+10.963%	136	3,820	-39.759%
2026-02-11	4.0000	4.0500	3.7400	3.7400	-4.103%	7	3,743	-33.155%
2026-02-09	3.8300	3.9200	3.7500	3.9000	-6.024%	16	3,745	-35.897%
2026-02-06	3.9500	4.1600	3.9500	4.1500	-4.598%	35	3,751	-39.759%
2026-02-05	3.7500	4.3500	3.7500	4.3500	+17.568%	100	3,725	-42.529%
2026-02-04	3.8600	3.9400	3.4200	3.7000	+7.246%	18	3,697	-32.432%
2026-02-03	3.5500	3.7000	3.3800	3.4500	-13.317%	88	3,705	-27.536%
2026-02-02	3.8000	4.1000	3.6300	3.9800	+0.505%	40	3,697	-37.186%
2026-01-30	3.7200	3.9600	3.5300	3.9600	-3.178%	30	3,673	-36.869%
2026-01-29	4.0000	4.3000	4.0000	4.0900	+10.541%	1,849	3,655	-38.875%
2026-01-28	3.5000	3.7500	3.5000	3.7000	+7.246%	61	2,019	-32.432%
2026-01-27	3.8300	3.8300	3.4500	3.4500	-6.504%	1,379	2,026	-27.536%
2026-01-26	2.7900	3.7500	2.7900	3.6900	-8.209%	298	786	-32.249%
2026-01-23	4.0000	4.2500	4.0000	4.0200	-2.899%	20	729	-37.811%
2026-01-22	4.2500	4.2500	4.0000	4.1400	-16.867%	74	734	-39.614%
2026-01-21	4.5000	4.9800	4.3000	4.9800	+5.957%	71	733	-49.799%
2026-01-20	4.7500	4.9000	4.7000	4.7000	-7.843%	63	753	-46.809%
2026-01-16	5.2900	5.2900	5.1000	5.1000	-2.672%	7	818	-50.980%
2026-01-15	5.0800	5.2400	5.0800	5.2400	-6.429%	3	818	-52.290%
2026-01-14	5.6000	5.6000	5.6000	5.6000	+6.061%	1	815	-55.357%
2026-01-13	5.2000	5.2800	5.2000	5.2800	+5.600%	151	814	-52.652%
2026-01-12	5.1500	5.1500	5.0000	5.0000	-4.762%	50	815	-50.000%
2026-01-09	5.2000	5.2500	5.2000	5.2500	-2.778%	2	820	-52.381%
2026-01-08	5.3300	5.4500	5.3000	5.4000	+3.846%	34	818	-53.704%
2026-01-07	5.1000	5.2200	5.0700	5.2000	-3.704%	9	788	-51.923%
2026-01-06	5.5600	5.5600	5.3500	5.4000	-2.703%	102	791	-53.704%
2026-01-05	5.6700	5.7700	5.5500	5.5500	-9.016%	7	691	-54.955%
2026-01-02	6.5300	6.5500	6.0500	6.1000	-10.294%	59	691	-59.016%
2025-12-31	6.7000	6.8000	6.7000	6.8000	+1.493%	11	714	-63.235%
2025-12-30	6.6000	6.7000	6.4600	6.7000	+3.077%	33	714	-62.687%
2025-12-29	6.3500	6.5000	6.3500	6.5000	+3.175%	35	698	-61.538%
2025-12-26	6.3000	6.5000	6.3000	6.3000	0.000%	42	687	-60.317%
2025-12-24	6.3000	6.3000	6.3000	6.3000	+1.286%	3	655	-60.317%
2025-12-23	6.2600	6.2600	6.2200	6.2200	+0.323%	2	655	-59.807%
2025-12-22	6.3300	6.3300	6.2000	6.2000	-5.344%	15	655	-59.677%
2025-12-19	6.5500	6.5500	6.5500	6.5500	+5.645%	1	648	-61.832%
2025-12-18	6.2000	6.2000	6.2000	6.2000	-1.587%	1	647	-59.677%
2025-12-17	5.0000	6.3000	5.0000	6.3000	+3.279%	68	647	-60.317%
2025-12-16	6.3000	6.3000	6.0000	6.1000	0.000%	31	586	-59.016%
2025-12-15	6.1000	6.1000	6.1000	6.1000	+11.927%	10	560	-59.016%
2025-12-12	5.4600	5.6000	5.4000	5.4500	+0.926%	67	570	-54.128%
2025-12-11	5.5400	5.5600	5.4000	5.4000	-6.897%	16	512	-53.704%
2025-12-08	5.8100	5.8100	5.8000	5.8000	-1.024%	6	525	-56.897%
2025-12-05	5.8300	5.8600	5.8300	5.8600	0.000%	11	525	-57.338%
2025-12-04	6.2500	6.2500	5.8000	5.8600	-11.614%	15	529	-57.338%
2025-12-03	6.6000	6.6300	6.6000	6.6300	-1.339%	30	539	-62.293%
2025-12-02	6.6500	6.7200	6.6500	6.7200	-4.545%	5	526	-62.798%
2025-12-01	6.9200	7.0400	6.9000	7.0400	+1.295%	26	522	-64.489%
2025-11-28	6.9500	6.9500	6.9500	6.9500	-3.472%	6	501	-64.029%
2025-11-25	7.2800	7.3600	7.2000	7.2000	-1.235%	73	501	-65.278%
2025-11-24	7.3000	7.4000	7.2700	7.2900	-2.148%	120	479	-65.706%
2025-11-21	7.4000	7.5000	7.4000	7.4500	+2.055%	23	539	-66.443%
2025-11-20	6.8200	7.3000	6.7000	7.3000	+12.135%	77	519	-65.753%
2025-11-19	6.5300	6.5300	6.5100	6.5100	+0.154%	5	448	-61.598%
2025-11-18	6.5700	6.5700	6.5000	6.5000	0.000%	26	448	-61.538%
2025-11-17	6.6200	6.6200	6.5000	6.5000	-0.763%	111	435	-61.538%
2025-11-14	6.6000	6.7000	6.5500	6.5500	0.000%	14	439	-61.832%
2025-11-13	6.4300	6.5500	6.4300	6.5500	+4.800%	22	428	-61.832%
2025-11-12	5.6000	6.4000	5.6000	6.2500	+2.459%	8	406	-60.000%
2025-11-11	6.2000	6.2000	6.1000	6.1000	-7.994%	5	404	-59.016%
2025-11-10	6.6300	6.6300	6.6300	6.6300	+4.409%	1	405	-62.293%
2025-11-07	6.5000	6.5000	6.3000	6.3500	-0.157%	9	406	-60.630%
2025-11-05	6.4500	6.4500	6.3600	6.3600	-0.625%	9	397	-60.692%
2025-11-04	6.2000	6.4100	6.2000	6.4000	+2.400%	5	397	-60.938%
2025-11-03	6.3000	6.4600	6.2500	6.2500	+9.457%	7	389	-60.000%
2025-10-30	5.9900	5.9900	5.7100	5.7100	-4.833%	6	389	-56.217%
2025-10-29	6.3000	6.3000	6.0000	6.0000	+1.868%	2	385	-58.333%
2025-10-28	6.1000	6.1600	5.8200	5.8900	-4.228%	63	385	-57.555%
2025-10-27	6.1900	6.2900	6.1500	6.1500	+9.821%	17	316	-59.350%
2025-10-24	5.6000	5.6000	5.6000	5.6000	-2.269%	5	316	-55.357%
2025-10-23	5.7300	5.7300	5.7300	5.7300	-3.373%	1	316	-56.370%
2025-10-22	5.9000	6.0000	5.6900	5.9300	+5.704%	72	316	-57.841%
2025-10-21	5.6100	5.7400	5.6000	5.6100	+7.885%	33	259	-55.437%
2025-10-20	5.1000	5.2900	5.1000	5.2000	-0.763%	22	226	-51.923%
2025-10-17	5.2400	5.2400	5.2400	5.2400	-3.853%	10	204	-52.290%
2025-10-16	5.2500	5.5000	5.2500	5.4500	+32.927%	26	194	-54.128%
2025-10-15	4.1000	4.1000	4.1000	4.1000	-13.866%	2	204	-39.024%
2025-10-14	4.7600	4.7600	4.7600	4.7600	+23.636%	6	203	-47.479%
2025-10-13	3.9000	3.9000	3.5000	3.8500	-3.750%	131	209	-35.065%
2025-10-09	4.0000	4.0000	4.0000	4.0000	-11.111%	10	100	-37.500%
2025-10-06	4.5400	4.7000	4.3500	4.5000	-1.532%	5	90	-44.444%
2025-10-03	4.6800	4.6800	4.4100	4.5700	-10.039%	24	91	-45.295%
2025-10-02	5.2800	5.2800	5.0800	5.0800	-14.908%	11	89	-50.787%
2025-09-29	5.9700	5.9700	5.9700	5.9700	-1.322%	9	79	-58.124%
2025-09-26	6.0500	6.0500	6.0500	6.0500	+3.242%	1	75	-58.678%
2025-09-25	6.0600	6.3000	5.8600	5.8600	-3.934%	7	75	-57.338%
2025-09-24	6.1000	6.1000	6.1000	6.1000	+1.667%	4	76	-59.016%
2025-09-23	6.2000	6.2000	6.0000	6.0000	-7.692%	8	72	-58.333%
2025-09-22	6.4000	6.5000	6.4000	6.5000	+2.201%	23	68	-61.538%
2025-09-19	6.3600	6.3600	6.3600	6.3600	+6.000%	1	46	-60.692%
2025-09-18	6.6000	6.7000	6.0000	6.0000	-14.894%	35	45	-58.333%
2025-09-17	7.0500	7.0500	7.0500	7.0500	0.000%	10	10	-64.539%

.dark-mode .lkL53q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lkL53q{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115P15USAR Jan 15 2027 15.00 Put (USAR270115P00015000)option OPRA

USAR20270115P15
USAR Jan 15 2027 15.00 Put (USAR270115P00015000)
option OPRA