Dark

USAR20270115P17
USAR Jan 15 2027 17.00 Put (USAR270115P00017000)
option OPRA

EOD

Oct 1, 2026

4.50+15.385%(+0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.5000	4.5000	4.5000	4.5000	+15.385%	2	4,253	0.000%
2026-09-30	3.9000	3.9000	3.9000	3.9000	-7.143%	1	4,251	+15.385%
2026-09-29	4.2300	4.2400	4.2000	4.2000	+5.000%	4	4,251	+7.143%
2026-09-28	3.7800	4.0000	3.7800	4.0000	+12.676%	24	4,248	+12.500%
2026-09-25	3.7000	3.7000	3.5500	3.5500	-2.204%	21	4,248	+26.761%
2026-09-24	3.6300	3.6300	3.6200	3.6300	+7.715%	32	4,249	+23.967%
2026-09-23	3.2100	3.4000	3.1700	3.3700	+15.017%	1,292	4,250	+33.531%
2026-09-22	3.0500	3.0600	2.7900	2.9300	-3.300%	874	4,057	+53.584%
2026-09-21	3.1000	3.1000	3.0200	3.0300	-19.200%	109	4,051	+48.515%
2026-09-18	3.6700	3.7500	3.6700	3.7500	+4.167%	2	3,979	+20.000%
2026-09-17	3.6000	3.6000	3.6000	3.6000	-4.000%	1	3,979	+25.000%
2026-09-15	3.7500	3.7500	3.7500	3.7500	+3.022%	8	3,980	+20.000%
2026-09-14	3.7000	3.7000	3.6400	3.6400	-2.933%	20	3,972	+23.626%
2026-09-11	3.6500	3.7500	3.6500	3.7500	+7.143%	3	3,992	+20.000%
2026-09-10	3.4000	3.5000	3.4000	3.5000	+12.903%	48	3,994	+28.571%
2026-09-09	3.1000	3.1000	3.1000	3.1000	+4.377%	24	3,981	+45.161%
2026-09-08	2.8500	2.9700	2.8500	2.9700	-5.714%	50	3,957	+51.515%
2026-09-04	3.1000	3.1500	3.1000	3.1500	+3.279%	14	3,967	+42.857%
2026-09-02	3.0500	3.0500	3.0500	3.0500	-6.154%	10	3,967	+47.541%
2026-09-01	3.0900	3.2500	3.0900	3.2500	+1.562%	2	3,957	+38.462%
2026-08-31	3.1000	3.2000	3.1000	3.2000	0.000%	12	3,957	+40.625%
2026-08-28	3.0000	3.2000	3.0000	3.2000	+11.498%	45	3,947	+40.625%
2026-08-27	2.8700	2.8700	2.8700	2.8700	+3.610%	1	3,937	+56.794%
2026-08-26	2.8500	2.8500	2.7500	2.7700	-6.102%	8	3,937	+62.455%
2026-08-25	3.2000	3.2000	2.9300	2.9500	-8.385%	23	3,945	+52.542%
2026-08-24	3.1500	3.3500	3.1500	3.2200	+8.054%	42	3,942	+39.752%
2026-08-21	3.1000	3.1000	2.9800	2.9800	-15.819%	7	3,902	+51.007%
2026-08-20	3.5000	3.5400	3.5000	3.5400	+8.923%	50	3,895	+27.119%
2026-08-19	3.2500	3.3000	3.2000	3.2500	+4.167%	39	3,903	+38.462%
2026-08-18	3.2000	3.2000	3.1100	3.1200	+2.295%	56	3,899	+44.231%
2026-08-17	3.0500	3.1000	3.0500	3.0500	+6.272%	8	3,922	+47.541%
2026-08-14	2.8100	2.8700	2.7900	2.8700	-13.030%	53	3,917	+56.794%
2026-08-13	3.2000	3.3000	3.2000	3.3000	-1.493%	6	3,969	+36.364%
2026-08-12	3.4500	3.4500	3.3000	3.3500	0.000%	19	3,967	+34.328%
2026-08-11	3.3500	3.4000	3.3000	3.3500	-3.736%	52	3,968	+34.328%
2026-08-07	3.8500	3.8500	3.4800	3.4800	-15.122%	19	4,009	+29.310%
2026-08-06	4.2100	4.2100	4.0000	4.1000	-3.073%	4	4,022	+9.756%
2026-08-05	4.3500	4.3500	4.2300	4.2300	-6.000%	15	4,020	+6.383%
2026-08-04	4.4500	4.5000	4.4500	4.5000	-23.077%	4	4,016	0.000%
2026-07-29	5.8500	5.8500	5.8500	5.8500	+5.405%	1	4,018	-23.077%
2026-07-28	5.5000	5.5500	5.5000	5.5500	+7.558%	3	4,018	-18.919%
2026-07-27	5.1600	5.1600	5.1600	5.1600	-2.642%	1	4,020	-12.791%
2026-07-24	5.2000	5.3000	5.1900	5.3000	+6.000%	62	4,020	-15.094%
2026-07-23	5.0000	5.0000	5.0000	5.0000	+6.383%	20	4,033	-10.000%
2026-07-22	4.6400	4.7000	4.6400	4.7000	-6.931%	214	4,053	-4.255%
2026-07-20	5.0300	5.1000	5.0100	5.0500	+4.124%	5	3,961	-10.891%
2026-07-17	5.0000	5.0000	4.8500	4.8500	+4.301%	3	3,960	-7.216%
2026-07-16	4.4000	4.6500	4.4000	4.6500	+18.622%	25	3,960	-3.226%
2026-07-14	3.9300	3.9500	3.9000	3.9200	-6.667%	88	3,978	+14.796%
2026-07-13	4.1000	4.2100	4.0500	4.2000	-3.002%	71	3,931	+7.143%
2026-07-08	4.3300	4.3300	4.3300	4.3300	+5.610%	1	3,914	+3.926%
2026-07-07	4.0500	4.2500	4.0500	4.1000	+15.493%	55	3,915	+9.756%
2026-07-06	3.5500	3.5500	3.5500	3.5500	-11.250%	1	3,864	+26.761%
2026-07-02	3.7500	4.0000	3.7500	4.0000	+11.111%	23	3,860	+12.500%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-2.439%	2	3,860	+25.000%
2026-06-25	3.6000	3.6900	3.6000	3.6900	+6.957%	3	3,858	+21.951%
2026-06-24	3.3100	3.4500	3.3100	3.4500	+9.524%	7	3,855	+30.435%
2026-06-23	3.1900	3.1900	3.1500	3.1500	+11.702%	7	3,848	+42.857%
2026-06-22	2.9300	2.9300	2.8100	2.8200	-4.082%	6	3,841	+59.574%
2026-06-18	2.9400	2.9400	2.9400	2.9400	+0.341%	1	3,839	+53.061%
2026-06-17	2.9500	2.9500	2.9300	2.9300	-13.824%	2	3,839	+53.584%
2026-06-16	3.2800	3.4000	3.2800	3.4000	+6.250%	65	3,839	+32.353%
2026-06-15	3.2500	3.2500	3.1500	3.2000	-11.602%	86	3,683	+40.625%
2026-06-12	3.6500	3.6500	3.6200	3.6200	+1.972%	76	3,683	+24.309%
2026-06-11	3.6000	3.6100	3.5500	3.5500	-13.415%	36	3,683	+26.761%
2026-06-09	3.6700	4.1000	3.6700	4.1000	+15.493%	25	3,650	+9.756%
2026-06-08	3.6500	3.6500	3.5500	3.5500	+1.429%	11	3,627	+26.761%
2026-06-05	3.4400	3.5000	3.4400	3.5000	+20.690%	150	3,621	+28.571%
2026-06-04	2.9000	2.9000	2.9000	2.9000	+12.840%	13	3,471	+55.172%
2026-06-02	2.8000	2.8000	2.5700	2.5700	-9.825%	2	3,468	+75.097%
2026-06-01	2.7300	2.8500	2.5500	2.8500	-3.390%	45	3,469	+57.895%
2026-05-29	2.9000	2.9500	2.8900	2.9500	+1.375%	1,616	3,512	+52.542%
2026-05-28	3.1600	3.2000	2.8200	2.9100	-6.129%	31	2,347	+54.639%
2026-05-27	3.1500	3.1500	3.0000	3.1000	+5.802%	18	2,347	+45.161%
2026-05-26	3.0000	3.1000	2.9300	2.9300	-8.438%	44	2,337	+53.584%
2026-05-22	3.0500	3.2000	3.0500	3.2000	0.000%	44	2,331	+40.625%
2026-05-21	3.2500	3.3000	3.1500	3.2000	-14.667%	85	2,333	+40.625%
2026-05-20	3.7000	3.7500	3.7000	3.7500	-11.765%	4	2,333	+20.000%
2026-05-19	4.2000	4.3500	4.2000	4.2500	+8.696%	20	2,330	+5.882%
2026-05-18	3.5500	3.9100	3.5500	3.9100	+20.308%	7	2,330	+15.090%
2026-05-15	3.2500	3.3500	3.2500	3.2500	+6.557%	44	2,330	+38.462%
2026-05-14	3.2100	3.2100	3.0500	3.0500	-4.688%	4	2,324	+47.541%
2026-05-13	3.2800	3.2800	3.2000	3.2000	+6.667%	75	2,323	+40.625%
2026-05-12	3.0000	3.0000	3.0000	3.0000	+6.383%	4	2,323	+50.000%
2026-05-11	2.8200	2.8200	2.8200	2.8200	-6.000%	10	2,323	+59.574%
2026-05-08	3.0000	3.0000	2.9900	3.0000	+6.762%	1,565	2,402	+50.000%
2026-05-07	2.7400	2.8100	2.7400	2.8100	+2.182%	15	1,442	+60.142%
2026-05-06	2.6000	2.7500	2.6000	2.7500	-2.827%	24	1,442	+63.636%
2026-05-05	2.9000	2.9000	2.8200	2.8300	+2.536%	15	1,460	+59.011%
2026-05-04	2.8000	2.8000	2.7600	2.7600	-5.479%	23	1,466	+63.043%
2026-05-01	2.9300	2.9300	2.8100	2.9200	-6.709%	11	1,461	+54.110%
2026-04-30	3.1300	3.1300	3.1300	3.1300	-18.063%	7	1,461	+43.770%
2026-04-29	3.8200	3.8200	3.8200	3.8200	+1.867%	1	1,457	+17.801%
2026-04-28	3.7500	3.7500	3.7500	3.7500	+2.740%	2	1,457	+20.000%
2026-04-27	3.6500	3.6500	3.6500	3.6500	-0.545%	1	1,457	+23.288%
2026-04-23	3.6700	3.6700	3.6700	3.6700	+12.923%	1	1,457	+22.616%
2026-04-22	3.1100	3.3000	2.9600	3.2500	-10.221%	54	1,456	+38.462%
2026-04-21	3.5000	3.6700	3.4500	3.6200	-9.500%	128	1,421	+24.309%
2026-04-20	3.8000	4.0000	3.5000	4.0000	-8.046%	167	1,421	+12.500%
2026-04-17	4.3200	4.4000	4.2500	4.3500	-5.435%	10	1,362	+3.448%
2026-04-16	4.6800	4.6900	4.6000	4.6000	-3.158%	16	1,360	-2.174%
2026-04-15	4.6000	4.7500	4.5300	4.7500	-6.863%	22	1,350	-5.263%
2026-04-14	5.1500	5.1500	5.1000	5.1000	-0.391%	5	1,360	-11.765%
2026-04-13	5.1600	5.1600	5.1200	5.1200	+0.392%	13	1,330	-12.109%
2026-04-10	4.9000	5.1000	4.9000	5.1000	-0.971%	30	1,330	-11.765%
2026-04-09	5.3300	5.3300	5.0000	5.1500	0.000%	15	1,330	-12.621%
2026-04-08	5.2100	5.3500	5.1000	5.1500	-13.880%	112	1,318	-12.621%
2026-04-07	5.9800	5.9800	5.9800	5.9800	+3.103%	2	1,229	-24.749%
2026-04-06	5.7500	5.8000	5.7500	5.8000	+3.571%	22	1,227	-22.414%
2026-04-02	5.5400	5.6000	5.5400	5.6000	+1.818%	26	1,218	-19.643%
2026-04-01	5.5000	5.5000	5.5000	5.5000	-8.940%	3	1,218	-18.182%
2026-03-31	6.1500	6.1500	6.0400	6.0400	-5.181%	11	1,215	-25.497%
2026-03-30	6.0000	6.3700	6.0000	6.3700	+10.017%	16	1,206	-29.356%
2026-03-27	5.7500	5.8500	5.7500	5.7900	+6.630%	5	1,205	-22.280%
2026-03-26	5.5000	5.5000	5.4000	5.4300	-2.338%	4	1,206	-17.127%
2026-03-24	5.6000	5.6000	5.5000	5.5600	+5.905%	40	1,204	-19.065%
2026-03-23	5.2500	5.2500	5.2500	5.2500	-7.407%	1	1,179	-14.286%
2026-03-20	5.4000	5.6700	5.3500	5.6700	+9.038%	47	1,179	-20.635%
2026-03-19	5.1100	5.2000	5.1100	5.2000	+10.169%	6	1,160	-13.462%
2026-03-17	4.8500	4.8500	4.7000	4.7200	-1.461%	8	1,154	-4.661%
2026-03-16	4.7900	4.7900	4.7900	4.7900	+0.842%	25	1,158	-6.054%
2026-03-13	4.7500	4.7500	4.7500	4.7500	+1.496%	4	1,133	-5.263%
2026-03-12	4.8000	4.8000	4.6800	4.6800	+0.429%	9	1,129	-3.846%
2026-03-11	4.6600	4.6600	4.6600	4.6600	+0.648%	5	1,128	-3.433%
2026-03-10	5.0000	5.0000	4.5500	4.6300	-13.458%	33	1,123	-2.808%
2026-03-06	5.3000	5.3700	4.2500	5.3500	+7.000%	52	1,109	-15.888%
2026-03-05	5.0000	5.0000	5.0000	5.0000	+1.010%	2	1,071	-10.000%
2026-03-04	4.9500	4.9500	4.9500	4.9500	-1.000%	10	1,071	-9.091%
2026-03-03	5.0000	5.0000	5.0000	5.0000	+9.890%	3	1,061	-10.000%
2026-03-02	4.6500	4.6500	4.5500	4.5500	-9.901%	7	1,064	-1.099%
2026-02-27	5.0500	5.1700	5.0500	5.0500	+5.208%	41	1,063	-10.891%
2026-02-25	4.9000	4.9000	4.8000	4.8000	-3.030%	3	1,019	-6.250%
2026-02-24	5.2500	5.4000	4.9500	4.9500	-10.488%	14	1,019	-9.091%
2026-02-23	5.9000	6.4500	5.4500	5.5300	-5.792%	27	1,015	-18.626%
2026-02-20	5.6500	5.9500	5.6500	5.8700	+2.443%	45	991	-23.339%
2026-02-19	5.9700	5.9700	5.7300	5.7300	+11.262%	13	949	-21.466%
2026-02-17	5.1500	5.1500	5.1500	5.1500	-6.364%	1	957	-12.621%
2026-02-12	5.7000	5.7000	5.5000	5.5000	+22.222%	2	956	-18.182%
2026-02-09	5.5500	5.5500	4.5000	4.5000	-7.216%	6	956	0.000%
2026-02-06	4.9000	5.3000	4.8500	4.8500	-13.393%	8	958	-7.216%
2026-02-05	5.0800	5.6000	4.0500	5.6000	+12.000%	9	954	-19.643%
2026-02-04	4.9000	5.0000	4.3000	5.0000	+9.890%	12	959	-10.000%
2026-02-03	4.5300	4.6000	4.5300	4.5500	-10.433%	12	949	-1.099%
2026-02-02	5.0000	5.0800	4.6800	5.0800	+1.600%	17	958	-11.417%
2026-01-30	5.3000	5.3000	5.0000	5.0000	-5.660%	21	961	-10.000%
2026-01-29	3.5500	5.4000	3.5500	5.3000	+9.278%	69	982	-15.094%
2026-01-28	4.7500	4.8500	4.7500	4.8500	+7.064%	7	931	-7.216%
2026-01-27	4.5000	5.0000	4.5000	4.5300	-4.632%	143	936	-0.662%
2026-01-26	5.2500	5.2500	3.9000	4.7500	-12.037%	131	853	-5.263%
2026-01-23	5.4000	5.4000	5.4000	5.4000	+5.882%	1	853	-16.667%
2026-01-22	5.5100	5.5100	5.1000	5.1000	-17.742%	8	854	-11.765%
2026-01-21	6.2000	6.2000	6.2000	6.2000	+4.202%	1	855	-27.419%
2026-01-20	6.3300	6.3300	5.9000	5.9500	-8.742%	174	854	-24.370%
2026-01-16	6.8300	6.8300	6.5000	6.5200	-0.458%	4	904	-30.982%
2026-01-15	6.5500	6.5500	6.5500	6.5500	+3.968%	1	904	-31.298%
2026-01-14	6.3000	6.3000	6.3000	6.3000	-3.522%	1	905	-28.571%
2026-01-13	6.5000	6.6900	6.5000	6.5300	-1.360%	5	904	-31.087%
2026-01-12	6.6100	6.6200	6.6100	6.6200	-1.488%	2	903	-32.024%
2026-01-08	6.6000	6.7500	6.6000	6.7200	+1.973%	7	901	-33.036%
2026-01-07	6.5900	6.5900	6.5900	6.5900	-1.935%	1	896	-31.715%
2026-01-06	6.6200	6.7200	6.6100	6.7200	-6.014%	7	896	-33.036%
2026-01-02	7.1500	7.1500	7.1500	7.1500	-13.333%	5	892	-37.063%
2025-12-31	8.2500	8.2500	8.2500	8.2500	+1.726%	1	891	-45.455%
2025-12-30	8.1100	8.1100	8.1100	8.1100	+4.510%	20	891	-44.513%
2025-12-26	8.4500	8.4500	7.7600	7.7600	+0.779%	11	901	-42.010%
2025-12-22	7.7000	7.7000	7.7000	7.7000	-4.467%	2	899	-41.558%
2025-12-19	8.0600	8.0600	8.0600	8.0600	+2.025%	1	899	-44.169%
2025-12-17	7.9000	7.9000	7.9000	7.9000	+5.333%	11	899	-43.038%
2025-12-16	7.5000	7.5000	7.5000	7.5000	+3.448%	10	888	-40.000%
2025-12-15	7.2500	7.2500	7.2500	7.2500	+9.023%	1	898	-37.931%
2025-12-12	6.6500	6.6500	6.6500	6.6500	-4.040%	1	898	-32.331%
2025-12-11	6.8100	6.9900	6.8100	6.9300	-2.669%	14	899	-35.065%
2025-12-10	7.1200	7.1200	7.1200	7.1200	+0.282%	5	891	-36.798%
2025-12-09	7.2500	7.2500	6.9500	7.1000	-3.270%	26	886	-36.620%
2025-12-08	7.3400	7.3400	7.3400	7.3400	-9.494%	1	887	-38.692%
2025-12-02	8.1200	8.1300	8.1100	8.1100	-9.385%	5	888	-44.513%
2025-11-25	8.8500	8.9500	8.8500	8.9500	+1.130%	4	883	-49.721%
2025-11-24	8.8200	8.8500	8.8200	8.8500	+2.431%	6	879	-49.153%
2025-11-20	8.3000	8.6400	8.2800	8.6400	+14.437%	141	873	-47.917%
2025-11-19	7.5500	7.5500	7.5500	7.5500	-7.927%	2	933	-40.397%
2025-11-14	8.1000	8.2000	8.1000	8.2000	+2.500%	20	931	-45.122%
2025-11-13	7.8000	8.0000	7.8000	8.0000	+3.359%	50	911	-43.750%
2025-11-07	8.1100	8.1100	7.7400	7.7400	+4.595%	12	881	-41.860%
2025-11-06	7.4000	7.4000	7.4000	7.4000	-3.771%	1	871	-39.189%
2025-11-05	7.9000	7.9000	7.6900	7.6900	+0.523%	18	871	-41.482%
2025-11-03	7.8500	7.8500	7.6400	7.6500	+7.746%	3	861	-41.176%
2025-10-31	7.1000	7.1000	7.1000	7.1000	-2.069%	1	861	-36.620%
2025-10-30	7.3000	7.4000	7.0000	7.2500	-0.685%	286	860	-37.931%
2025-10-29	7.3000	7.3000	7.3000	7.3000	0.000%	10	596	-38.356%
2025-10-28	7.0000	7.3000	7.0000	7.3000	-5.928%	318	586	-38.356%
2025-10-27	7.6000	7.7600	7.6000	7.7600	+7.778%	12	292	-42.010%
2025-10-24	6.9000	7.2000	6.7500	7.2000	+0.559%	37	292	-37.500%
2025-10-23	7.2500	7.2500	7.1600	7.1600	+10.154%	145	320	-37.151%
2025-10-21	6.7000	6.8700	6.5000	6.5000	0.000%	33	328	-30.769%
2025-10-20	6.5000	6.5000	6.5000	6.5000	-0.915%	10	295	-30.769%
2025-10-17	6.5600	6.5600	6.5600	6.5600	-3.529%	5	295	-31.402%
2025-10-16	6.5000	7.2000	6.4200	6.8000	+3.030%	6	290	-33.824%
2025-10-15	6.6000	6.6000	6.6000	6.6000	+18.919%	1	292	-31.818%
2025-10-14	5.5500	5.5500	5.5500	5.5500	+14.198%	2	292	-18.919%
2025-10-13	4.8600	4.8600	4.8600	4.8600	+27.895%	2	290	-7.407%
2025-10-10	3.8000	3.8000	3.8000	3.8000	-26.499%	3	288	+18.421%
2025-10-09	5.0400	5.1700	5.0400	5.1700	-1.524%	2	285	-12.959%
2025-10-07	5.4000	5.4000	5.2500	5.2500	-7.407%	4	286	-14.286%
2025-10-06	5.3000	5.9000	5.3000	5.6700	-2.241%	171	290	-20.635%
2025-10-03	5.8500	5.8500	5.4800	5.8000	-7.937%	20	138	-22.414%
2025-10-02	6.5000	6.5000	6.3000	6.3000	-14.980%	6	129	-28.571%
2025-10-01	7.4100	7.4100	7.4100	7.4100	-1.854%	5	127	-39.271%
2025-09-30	7.5500	7.5500	7.5500	7.5500	+5.007%	1	132	-40.397%
2025-09-29	7.1000	7.2000	7.1000	7.1900	-4.768%	100	131	-37.413%
2025-09-26	7.4500	7.5500	7.4500	7.5500	+0.667%	2	31	-40.397%
2025-09-24	7.5000	7.5000	7.5000	7.5000	0.000%	2	31	-40.000%
2025-09-23	7.6000	7.6000	7.5000	7.5000	-7.407%	20	29	-40.000%
2025-09-18	8.1000	8.1000	8.1000	8.1000	0.000%	19	19	-44.444%

.dark-mode .pC28Gn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pC28Gn{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115P17USAR Jan 15 2027 17.00 Put (USAR270115P00017000)option OPRA

USAR20270115P17
USAR Jan 15 2027 17.00 Put (USAR270115P00017000)
option OPRA