Dark

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

EOD

Aug 7, 2026

3.48-15.122%(-0.62)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	3.8500	3.8500	3.4800	3.4800	-15.122%	19	4,009	0.000%
2026-08-06	4.2100	4.2100	4.0000	4.1000	-3.073%	4	4,022	-15.122%
2026-08-05	4.3500	4.3500	4.2300	4.2300	-6.000%	15	4,020	-17.730%
2026-08-04	4.4500	4.5000	4.4500	4.5000	-23.077%	4	4,016	-22.667%
2026-07-29	5.8500	5.8500	5.8500	5.8500	+5.405%	1	4,018	-40.513%
2026-07-28	5.5000	5.5500	5.5000	5.5500	+7.558%	3	4,018	-37.297%
2026-07-27	5.1600	5.1600	5.1600	5.1600	-2.642%	1	4,020	-32.558%
2026-07-24	5.2000	5.3000	5.1900	5.3000	+6.000%	62	4,020	-34.340%
2026-07-23	5.0000	5.0000	5.0000	5.0000	+6.383%	20	4,033	-30.400%
2026-07-22	4.6400	4.7000	4.6400	4.7000	-6.931%	214	4,053	-25.957%
2026-07-20	5.0300	5.1000	5.0100	5.0500	+4.124%	5	3,961	-31.089%
2026-07-17	5.0000	5.0000	4.8500	4.8500	+4.301%	3	3,960	-28.247%
2026-07-16	4.4000	4.6500	4.4000	4.6500	+18.622%	25	3,960	-25.161%
2026-07-14	3.9300	3.9500	3.9000	3.9200	-6.667%	88	3,978	-11.224%
2026-07-13	4.1000	4.2100	4.0500	4.2000	-3.002%	71	3,931	-17.143%
2026-07-08	4.3300	4.3300	4.3300	4.3300	+5.610%	1	3,914	-19.630%
2026-07-07	4.0500	4.2500	4.0500	4.1000	+15.493%	55	3,915	-15.122%
2026-07-06	3.5500	3.5500	3.5500	3.5500	-11.250%	1	3,864	-1.972%
2026-07-02	3.7500	4.0000	3.7500	4.0000	+11.111%	23	3,860	-13.000%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-2.439%	2	3,860	-3.333%
2026-06-25	3.6000	3.6900	3.6000	3.6900	+6.957%	3	3,858	-5.691%
2026-06-24	3.3100	3.4500	3.3100	3.4500	+9.524%	7	3,855	+0.870%
2026-06-23	3.1900	3.1900	3.1500	3.1500	+11.702%	7	3,848	+10.476%
2026-06-22	2.9300	2.9300	2.8100	2.8200	-4.082%	6	3,841	+23.404%
2026-06-18	2.9400	2.9400	2.9400	2.9400	+0.341%	1	3,839	+18.367%
2026-06-17	2.9500	2.9500	2.9300	2.9300	-13.824%	2	3,839	+18.771%
2026-06-16	3.2800	3.4000	3.2800	3.4000	+6.250%	65	3,839	+2.353%
2026-06-15	3.2500	3.2500	3.1500	3.2000	-11.602%	86	3,683	+8.750%
2026-06-12	3.6500	3.6500	3.6200	3.6200	+1.972%	76	3,683	-3.867%
2026-06-11	3.6000	3.6100	3.5500	3.5500	-13.415%	36	3,683	-1.972%
2026-06-09	3.6700	4.1000	3.6700	4.1000	+15.493%	25	3,650	-15.122%
2026-06-08	3.6500	3.6500	3.5500	3.5500	+1.429%	11	3,627	-1.972%
2026-06-05	3.4400	3.5000	3.4400	3.5000	+20.690%	150	3,621	-0.571%
2026-06-04	2.9000	2.9000	2.9000	2.9000	+12.840%	13	3,471	+20.000%
2026-06-02	2.8000	2.8000	2.5700	2.5700	-9.825%	2	3,468	+35.409%
2026-06-01	2.7300	2.8500	2.5500	2.8500	-3.390%	45	3,469	+22.105%
2026-05-29	2.9000	2.9500	2.8900	2.9500	+1.375%	1,616	3,512	+17.966%
2026-05-28	3.1600	3.2000	2.8200	2.9100	-6.129%	31	2,347	+19.588%
2026-05-27	3.1500	3.1500	3.0000	3.1000	+5.802%	18	2,347	+12.258%
2026-05-26	3.0000	3.1000	2.9300	2.9300	-8.438%	44	2,337	+18.771%
2026-05-22	3.0500	3.2000	3.0500	3.2000	0.000%	44	2,331	+8.750%
2026-05-21	3.2500	3.3000	3.1500	3.2000	-14.667%	85	2,333	+8.750%
2026-05-20	3.7000	3.7500	3.7000	3.7500	-11.765%	4	2,333	-7.200%
2026-05-19	4.2000	4.3500	4.2000	4.2500	+8.696%	20	2,330	-18.118%
2026-05-18	3.5500	3.9100	3.5500	3.9100	+20.308%	7	2,330	-10.997%
2026-05-15	3.2500	3.3500	3.2500	3.2500	+6.557%	44	2,330	+7.077%
2026-05-14	3.2100	3.2100	3.0500	3.0500	-4.688%	4	2,324	+14.098%
2026-05-13	3.2800	3.2800	3.2000	3.2000	+6.667%	75	2,323	+8.750%
2026-05-12	3.0000	3.0000	3.0000	3.0000	+6.383%	4	2,323	+16.000%
2026-05-11	2.8200	2.8200	2.8200	2.8200	-6.000%	10	2,323	+23.404%
2026-05-08	3.0000	3.0000	2.9900	3.0000	+6.762%	1,565	2,402	+16.000%
2026-05-07	2.7400	2.8100	2.7400	2.8100	+2.182%	15	1,442	+23.843%
2026-05-06	2.6000	2.7500	2.6000	2.7500	-2.827%	24	1,442	+26.545%
2026-05-05	2.9000	2.9000	2.8200	2.8300	+2.536%	15	1,460	+22.968%
2026-05-04	2.8000	2.8000	2.7600	2.7600	-5.479%	23	1,466	+26.087%
2026-05-01	2.9300	2.9300	2.8100	2.9200	-6.709%	11	1,461	+19.178%
2026-04-30	3.1300	3.1300	3.1300	3.1300	-18.063%	7	1,461	+11.182%
2026-04-29	3.8200	3.8200	3.8200	3.8200	+1.867%	1	1,457	-8.901%
2026-04-28	3.7500	3.7500	3.7500	3.7500	+2.740%	2	1,457	-7.200%
2026-04-27	3.6500	3.6500	3.6500	3.6500	-0.545%	1	1,457	-4.658%
2026-04-23	3.6700	3.6700	3.6700	3.6700	+12.923%	1	1,457	-5.177%
2026-04-22	3.1100	3.3000	2.9600	3.2500	-10.221%	54	1,456	+7.077%
2026-04-21	3.5000	3.6700	3.4500	3.6200	-9.500%	128	1,421	-3.867%
2026-04-20	3.8000	4.0000	3.5000	4.0000	-8.046%	167	1,421	-13.000%
2026-04-17	4.3200	4.4000	4.2500	4.3500	-5.435%	10	1,362	-20.000%
2026-04-16	4.6800	4.6900	4.6000	4.6000	-3.158%	16	1,360	-24.348%
2026-04-15	4.6000	4.7500	4.5300	4.7500	-6.863%	22	1,350	-26.737%
2026-04-14	5.1500	5.1500	5.1000	5.1000	-0.391%	5	1,360	-31.765%
2026-04-13	5.1600	5.1600	5.1200	5.1200	+0.392%	13	1,330	-32.031%
2026-04-10	4.9000	5.1000	4.9000	5.1000	-0.971%	30	1,330	-31.765%
2026-04-09	5.3300	5.3300	5.0000	5.1500	0.000%	15	1,330	-32.427%
2026-04-08	5.2100	5.3500	5.1000	5.1500	-13.880%	112	1,318	-32.427%
2026-04-07	5.9800	5.9800	5.9800	5.9800	+3.103%	2	1,229	-41.806%
2026-04-06	5.7500	5.8000	5.7500	5.8000	+3.571%	22	1,227	-40.000%
2026-04-02	5.5400	5.6000	5.5400	5.6000	+1.818%	26	1,218	-37.857%
2026-04-01	5.5000	5.5000	5.5000	5.5000	-8.940%	3	1,218	-36.727%
2026-03-31	6.1500	6.1500	6.0400	6.0400	-5.181%	11	1,215	-42.384%
2026-03-30	6.0000	6.3700	6.0000	6.3700	+10.017%	16	1,206	-45.369%
2026-03-27	5.7500	5.8500	5.7500	5.7900	+6.630%	5	1,205	-39.896%
2026-03-26	5.5000	5.5000	5.4000	5.4300	-2.338%	4	1,206	-35.912%
2026-03-24	5.6000	5.6000	5.5000	5.5600	+5.905%	40	1,204	-37.410%
2026-03-23	5.2500	5.2500	5.2500	5.2500	-7.407%	1	1,179	-33.714%
2026-03-20	5.4000	5.6700	5.3500	5.6700	+9.038%	47	1,179	-38.624%
2026-03-19	5.1100	5.2000	5.1100	5.2000	+10.169%	6	1,160	-33.077%
2026-03-17	4.8500	4.8500	4.7000	4.7200	-1.461%	8	1,154	-26.271%
2026-03-16	4.7900	4.7900	4.7900	4.7900	+0.842%	25	1,158	-27.349%
2026-03-13	4.7500	4.7500	4.7500	4.7500	+1.496%	4	1,133	-26.737%
2026-03-12	4.8000	4.8000	4.6800	4.6800	+0.429%	9	1,129	-25.641%
2026-03-11	4.6600	4.6600	4.6600	4.6600	+0.648%	5	1,128	-25.322%
2026-03-10	5.0000	5.0000	4.5500	4.6300	-13.458%	33	1,123	-24.838%
2026-03-06	5.3000	5.3700	4.2500	5.3500	+7.000%	52	1,109	-34.953%
2026-03-05	5.0000	5.0000	5.0000	5.0000	+1.010%	2	1,071	-30.400%
2026-03-04	4.9500	4.9500	4.9500	4.9500	-1.000%	10	1,071	-29.697%
2026-03-03	5.0000	5.0000	5.0000	5.0000	+9.890%	3	1,061	-30.400%
2026-03-02	4.6500	4.6500	4.5500	4.5500	-9.901%	7	1,064	-23.516%
2026-02-27	5.0500	5.1700	5.0500	5.0500	+5.208%	41	1,063	-31.089%
2026-02-25	4.9000	4.9000	4.8000	4.8000	-3.030%	3	1,019	-27.500%
2026-02-24	5.2500	5.4000	4.9500	4.9500	-10.488%	14	1,019	-29.697%
2026-02-23	5.9000	6.4500	5.4500	5.5300	-5.792%	27	1,015	-37.071%
2026-02-20	5.6500	5.9500	5.6500	5.8700	+2.443%	45	991	-40.716%
2026-02-19	5.9700	5.9700	5.7300	5.7300	+11.262%	13	949	-39.267%
2026-02-17	5.1500	5.1500	5.1500	5.1500	-6.364%	1	957	-32.427%
2026-02-12	5.7000	5.7000	5.5000	5.5000	+22.222%	2	956	-36.727%
2026-02-09	5.5500	5.5500	4.5000	4.5000	-7.216%	6	956	-22.667%
2026-02-06	4.9000	5.3000	4.8500	4.8500	-13.393%	8	958	-28.247%
2026-02-05	5.0800	5.6000	4.0500	5.6000	+12.000%	9	954	-37.857%
2026-02-04	4.9000	5.0000	4.3000	5.0000	+9.890%	12	959	-30.400%
2026-02-03	4.5300	4.6000	4.5300	4.5500	-10.433%	12	949	-23.516%
2026-02-02	5.0000	5.0800	4.6800	5.0800	+1.600%	17	958	-31.496%
2026-01-30	5.3000	5.3000	5.0000	5.0000	-5.660%	21	961	-30.400%
2026-01-29	3.5500	5.4000	3.5500	5.3000	+9.278%	69	982	-34.340%
2026-01-28	4.7500	4.8500	4.7500	4.8500	+7.064%	7	931	-28.247%
2026-01-27	4.5000	5.0000	4.5000	4.5300	-4.632%	143	936	-23.179%
2026-01-26	5.2500	5.2500	3.9000	4.7500	-12.037%	131	853	-26.737%
2026-01-23	5.4000	5.4000	5.4000	5.4000	+5.882%	1	853	-35.556%
2026-01-22	5.5100	5.5100	5.1000	5.1000	-17.742%	8	854	-31.765%
2026-01-21	6.2000	6.2000	6.2000	6.2000	+4.202%	1	855	-43.871%
2026-01-20	6.3300	6.3300	5.9000	5.9500	-8.742%	174	854	-41.513%
2026-01-16	6.8300	6.8300	6.5000	6.5200	-0.458%	4	904	-46.626%
2026-01-15	6.5500	6.5500	6.5500	6.5500	+3.968%	1	904	-46.870%
2026-01-14	6.3000	6.3000	6.3000	6.3000	-3.522%	1	905	-44.762%
2026-01-13	6.5000	6.6900	6.5000	6.5300	-1.360%	5	904	-46.708%
2026-01-12	6.6100	6.6200	6.6100	6.6200	-1.488%	2	903	-47.432%
2026-01-08	6.6000	6.7500	6.6000	6.7200	+1.973%	7	901	-48.214%
2026-01-07	6.5900	6.5900	6.5900	6.5900	-1.935%	1	896	-47.193%
2026-01-06	6.6200	6.7200	6.6100	6.7200	-6.014%	7	896	-48.214%
2026-01-02	7.1500	7.1500	7.1500	7.1500	-13.333%	5	892	-51.329%
2025-12-31	8.2500	8.2500	8.2500	8.2500	+1.726%	1	891	-57.818%
2025-12-30	8.1100	8.1100	8.1100	8.1100	+4.510%	20	891	-57.090%
2025-12-26	8.4500	8.4500	7.7600	7.7600	+0.779%	11	901	-55.155%
2025-12-22	7.7000	7.7000	7.7000	7.7000	-4.467%	2	899	-54.805%
2025-12-19	8.0600	8.0600	8.0600	8.0600	+2.025%	1	899	-56.824%
2025-12-17	7.9000	7.9000	7.9000	7.9000	+5.333%	11	899	-55.949%
2025-12-16	7.5000	7.5000	7.5000	7.5000	+3.448%	10	888	-53.600%
2025-12-15	7.2500	7.2500	7.2500	7.2500	+9.023%	1	898	-52.000%
2025-12-12	6.6500	6.6500	6.6500	6.6500	-4.040%	1	898	-47.669%
2025-12-11	6.8100	6.9900	6.8100	6.9300	-2.669%	14	899	-49.784%
2025-12-10	7.1200	7.1200	7.1200	7.1200	+0.282%	5	891	-51.124%
2025-12-09	7.2500	7.2500	6.9500	7.1000	-3.270%	26	886	-50.986%
2025-12-08	7.3400	7.3400	7.3400	7.3400	-9.494%	1	887	-52.589%
2025-12-02	8.1200	8.1300	8.1100	8.1100	-9.385%	5	888	-57.090%
2025-11-25	8.8500	8.9500	8.8500	8.9500	+1.130%	4	883	-61.117%
2025-11-24	8.8200	8.8500	8.8200	8.8500	+2.431%	6	879	-60.678%
2025-11-20	8.3000	8.6400	8.2800	8.6400	+14.437%	141	873	-59.722%
2025-11-19	7.5500	7.5500	7.5500	7.5500	-7.927%	2	933	-53.907%
2025-11-14	8.1000	8.2000	8.1000	8.2000	+2.500%	20	931	-57.561%
2025-11-13	7.8000	8.0000	7.8000	8.0000	+3.359%	50	911	-56.500%
2025-11-07	8.1100	8.1100	7.7400	7.7400	+4.595%	12	881	-55.039%
2025-11-06	7.4000	7.4000	7.4000	7.4000	-3.771%	1	871	-52.973%
2025-11-05	7.9000	7.9000	7.6900	7.6900	+0.523%	18	871	-54.746%
2025-11-03	7.8500	7.8500	7.6400	7.6500	+7.746%	3	861	-54.510%
2025-10-31	7.1000	7.1000	7.1000	7.1000	-2.069%	1	861	-50.986%
2025-10-30	7.3000	7.4000	7.0000	7.2500	-0.685%	286	860	-52.000%
2025-10-29	7.3000	7.3000	7.3000	7.3000	0.000%	10	596	-52.329%
2025-10-28	7.0000	7.3000	7.0000	7.3000	-5.928%	318	586	-52.329%
2025-10-27	7.6000	7.7600	7.6000	7.7600	+7.778%	12	292	-55.155%
2025-10-24	6.9000	7.2000	6.7500	7.2000	+0.559%	37	292	-51.667%
2025-10-23	7.2500	7.2500	7.1600	7.1600	+10.154%	145	320	-51.397%
2025-10-21	6.7000	6.8700	6.5000	6.5000	0.000%	33	328	-46.462%
2025-10-20	6.5000	6.5000	6.5000	6.5000	-0.915%	10	295	-46.462%
2025-10-17	6.5600	6.5600	6.5600	6.5600	-3.529%	5	295	-46.951%
2025-10-16	6.5000	7.2000	6.4200	6.8000	+3.030%	6	290	-48.824%
2025-10-15	6.6000	6.6000	6.6000	6.6000	+18.919%	1	292	-47.273%
2025-10-14	5.5500	5.5500	5.5500	5.5500	+14.198%	2	292	-37.297%
2025-10-13	4.8600	4.8600	4.8600	4.8600	+27.895%	2	290	-28.395%
2025-10-10	3.8000	3.8000	3.8000	3.8000	-26.499%	3	288	-8.421%
2025-10-09	5.0400	5.1700	5.0400	5.1700	-1.524%	2	285	-32.689%
2025-10-07	5.4000	5.4000	5.2500	5.2500	-7.407%	4	286	-33.714%
2025-10-06	5.3000	5.9000	5.3000	5.6700	-2.241%	171	290	-38.624%
2025-10-03	5.8500	5.8500	5.4800	5.8000	-7.937%	20	138	-40.000%
2025-10-02	6.5000	6.5000	6.3000	6.3000	-14.980%	6	129	-44.762%
2025-10-01	7.4100	7.4100	7.4100	7.4100	-1.854%	5	127	-53.036%
2025-09-30	7.5500	7.5500	7.5500	7.5500	+5.007%	1	132	-53.907%
2025-09-29	7.1000	7.2000	7.1000	7.1900	-4.768%	100	131	-51.599%
2025-09-26	7.4500	7.5500	7.4500	7.5500	+0.667%	2	31	-53.907%
2025-09-24	7.5000	7.5000	7.5000	7.5000	0.000%	2	31	-53.600%
2025-09-23	7.6000	7.6000	7.5000	7.5000	-7.407%	20	29	-53.600%
2025-09-18	8.1000	8.1000	8.1000	8.1000	0.000%	19	19	-57.037%

.dark-mode .q1HGJV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1HGJV{ 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