Dark

USAR20270115P16
USAR Jan 15 2027 16.00 Put (USAR270115P00016000)
option OPRA

EOD

Oct 1, 2026

3.80+15.152%(+0.50)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.8400	3.8400	3.8000	3.8000	+15.152%	15	1,695	0.000%
2026-09-30	3.2500	3.3200	3.2500	3.3000	-4.899%	7	1,708	+15.152%
2026-09-29	3.4000	3.4700	3.4000	3.4700	+8.438%	6	1,707	+9.510%
2026-09-28	3.0500	3.2000	3.0500	3.2000	+11.498%	13	1,707	+18.750%
2026-09-25	2.9800	2.9800	2.8700	2.8700	-2.381%	43	1,707	+32.404%
2026-09-24	2.9300	2.9500	2.9200	2.9400	+5.755%	34	1,706	+29.252%
2026-09-23	2.6000	2.8100	2.6000	2.7800	+19.828%	736	1,737	+36.691%
2026-09-22	2.4500	2.4600	2.3200	2.3200	-5.691%	11	946	+63.793%
2026-09-21	2.5000	2.5100	2.3800	2.4600	-15.753%	69	937	+54.472%
2026-09-18	2.9200	2.9200	2.9200	2.9200	-2.667%	4	870	+30.137%
2026-09-17	3.0000	3.0000	3.0000	3.0000	-4.459%	1	870	+26.667%
2026-09-16	3.1300	3.1400	3.1300	3.1400	+1.290%	6	871	+21.019%
2026-09-15	3.1000	3.1000	3.1000	3.1000	+4.027%	5	871	+22.581%
2026-09-14	3.1500	3.1500	2.9800	2.9800	-2.295%	4	871	+27.517%
2026-09-11	3.0500	3.0500	3.0500	3.0500	+2.694%	3	871	+24.590%
2026-09-10	2.7200	2.9900	2.7200	2.9700	+14.231%	21	873	+27.946%
2026-09-09	2.6000	2.6000	2.6000	2.6000	+7.438%	1	852	+46.154%
2026-09-08	2.3600	2.4400	2.3600	2.4200	-7.985%	79	852	+57.025%
2026-09-04	2.5500	2.6300	2.5500	2.6300	+5.622%	3	816	+44.487%
2026-09-03	2.5500	2.5500	2.4900	2.4900	-0.797%	2	816	+52.610%
2026-09-02	2.5100	2.5100	2.5100	2.5100	-5.993%	10	816	+51.394%
2026-09-01	2.8000	2.8000	2.6700	2.6700	+9.877%	14	806	+42.322%
2026-08-28	2.5200	2.5400	2.4300	2.4300	-0.816%	17	802	+56.379%
2026-08-27	2.4500	2.4500	2.4500	2.4500	+0.410%	3	785	+55.102%
2026-08-26	2.3200	2.4400	2.3200	2.4400	-7.576%	88	782	+55.738%
2026-08-25	2.6400	2.6400	2.6400	2.6400	-2.941%	1	722	+43.939%
2026-08-24	2.8000	2.8000	2.7200	2.7200	-9.635%	13	721	+39.706%
2026-08-20	3.0000	3.0100	3.0000	3.0100	+9.058%	36	708	+26.246%
2026-08-19	2.7600	2.7600	2.7600	2.7600	+7.812%	1	689	+37.681%
2026-08-18	2.6500	2.6500	2.5600	2.5600	+0.392%	17	689	+48.438%
2026-08-17	2.6800	2.6800	2.5400	2.5500	+5.372%	27	682	+49.020%
2026-08-14	2.4600	2.4600	2.4200	2.4200	-12.000%	11	660	+57.025%
2026-08-12	2.7500	2.7500	2.7500	2.7500	-6.143%	1	663	+38.182%
2026-08-10	2.9400	2.9400	2.9300	2.9300	-2.333%	8	662	+29.693%
2026-08-07	3.0000	3.0000	2.8900	3.0000	-11.765%	20	662	+26.667%
2026-08-06	3.6200	3.6200	3.4000	3.4000	-8.108%	6	650	+11.765%
2026-08-05	3.7000	3.7000	3.7000	3.7000	-15.909%	1	645	+2.703%
2026-08-03	4.6000	4.6000	4.2500	4.4000	-4.348%	14	644	-13.636%
2026-07-31	4.6000	4.6000	4.6000	4.6000	0.000%	4	654	-17.391%
2026-07-30	4.6000	4.6000	4.6000	4.6000	-9.804%	3	656	-17.391%
2026-07-29	5.1000	5.1000	5.1000	5.1000	+15.385%	15	654	-25.490%
2026-07-27	4.7000	4.7000	4.4200	4.4200	-4.121%	5	669	-14.027%
2026-07-24	4.6100	4.6100	4.6100	4.6100	+4.773%	1	664	-17.570%
2026-07-23	4.3000	4.4000	4.3000	4.4000	+7.317%	130	664	-13.636%
2026-07-22	3.8600	4.1000	3.8600	4.1000	+1.737%	12	766	-7.317%
2026-07-21	4.1400	4.1400	4.0000	4.0300	-4.048%	5	765	-5.707%
2026-07-20	4.2000	4.2000	4.2000	4.2000	+3.704%	1	766	-9.524%
2026-07-17	4.2000	4.2000	4.0500	4.0500	+1.250%	2	766	-6.173%
2026-07-16	3.8500	4.0000	3.8500	4.0000	+14.286%	26	766	-5.000%
2026-07-15	3.5000	3.5000	3.5000	3.5000	+4.478%	6	763	+8.571%
2026-07-14	3.4000	3.4000	3.3500	3.3500	-6.944%	17	761	+13.433%
2026-07-13	3.5000	3.6000	3.4500	3.6000	+10.769%	4	758	+5.556%
2026-07-09	3.2500	3.2500	3.2500	3.2500	-7.143%	3	758	+16.923%
2026-07-08	3.4900	3.6000	3.4300	3.5000	-3.047%	13	758	+8.571%
2026-07-07	3.4000	3.6600	3.2500	3.6100	+16.452%	32	758	+5.263%
2026-07-06	3.1000	3.1000	3.1000	3.1000	-7.463%	12	753	+22.581%
2026-07-02	3.3500	3.3500	3.3500	3.3500	+11.667%	1	740	+13.433%
2026-07-01	3.0000	3.0000	3.0000	3.0000	-1.639%	2	740	+26.667%
2026-06-29	3.0500	3.0500	3.0500	3.0500	-1.613%	4	738	+24.590%
2026-06-26	3.1000	3.1000	3.1000	3.1000	+9.541%	1	738	+22.581%
2026-06-24	2.8300	2.8300	2.8300	2.8300	+10.980%	1	737	+34.276%
2026-06-23	2.5500	2.5500	2.5500	2.5500	+6.695%	1	738	+49.020%
2026-06-22	2.3200	2.4400	2.3000	2.3900	-11.481%	132	737	+58.996%
2026-06-17	2.6700	2.7000	2.6700	2.7000	-7.534%	2	635	+40.741%
2026-06-16	2.9200	2.9200	2.9200	2.9200	+5.797%	17	635	+30.137%
2026-06-15	2.7600	2.7600	2.7600	2.7600	-12.381%	2	583	+37.681%
2026-06-12	3.0500	3.2000	3.0500	3.1500	-10.765%	129	583	+20.635%
2026-06-09	3.1700	3.5300	3.1700	3.5300	+15.738%	11	583	+7.649%
2026-06-08	3.0500	3.0500	3.0500	3.0500	+4.096%	14	584	+24.590%
2026-06-05	2.9300	2.9300	2.9300	2.9300	+38.208%	3	571	+29.693%
2026-06-02	2.1200	2.1200	2.1200	2.1200	-23.188%	15	574	+79.245%
2026-05-27	2.7600	2.7600	2.7600	2.7600	+6.977%	25	559	+37.681%
2026-05-26	2.5800	2.5800	2.5800	2.5800	-6.182%	8	534	+47.287%
2026-05-22	2.7500	2.7500	2.7500	2.7500	-1.786%	1	535	+38.182%
2026-05-21	2.8000	2.8000	2.8000	2.8000	-12.500%	1	534	+35.714%
2026-05-20	3.3000	3.4000	3.2000	3.2000	-11.111%	20	534	+18.750%
2026-05-19	3.8000	3.8000	3.6000	3.6000	+4.348%	162	514	+5.556%
2026-05-18	3.2500	3.4500	3.1000	3.4500	+21.908%	113	514	+10.145%
2026-05-15	2.8300	2.9100	2.8100	2.8300	+6.792%	44	514	+34.276%
2026-05-13	2.6500	2.6500	2.6500	2.6500	+4.743%	1	325	+43.396%
2026-05-08	2.5300	2.5300	2.5300	2.5300	+4.979%	4	325	+50.198%
2026-05-04	2.4100	2.4100	2.4100	2.4100	-2.823%	167	321	+57.676%
2026-05-01	2.5800	2.5800	2.4800	2.4800	-6.767%	5	154	+53.226%
2026-04-30	2.6600	2.6600	2.6600	2.6600	-14.194%	1	154	+42.857%
2026-04-28	3.1000	3.1000	3.1000	3.1000	-3.125%	1	154	+22.581%
2026-04-27	3.1500	3.2000	3.1500	3.2000	-3.323%	150	154	+18.750%
2026-04-24	3.2500	3.4700	3.2500	3.3100	0.000%	16	15	+14.804%

.dark-mode .fWVVZX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fWVVZX{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115P16USAR Jan 15 2027 16.00 Put (USAR270115P00016000)option OPRA

USAR20270115P16
USAR Jan 15 2027 16.00 Put (USAR270115P00016000)
option OPRA