Dark

USAR20270115P18
USAR Jan 15 2027 18.00 Put (USAR270115P00018000)
option OPRA

EOD

Sep 30, 2026

4.80-3.030%(-0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.8000	4.8000	4.8000	4.8000	-3.030%	3	1,661	0.000%
2026-09-29	4.9500	4.9500	4.9500	4.9500	+15.116%	1	1,658	-3.030%
2026-09-25	4.3000	4.3000	4.3000	4.3000	+7.500%	5	1,657	+11.628%
2026-09-23	4.0000	4.0000	4.0000	4.0000	+11.421%	1	1,652	+20.000%
2026-09-21	3.6500	3.6500	3.5900	3.5900	-19.326%	7	1,652	+33.705%
2026-09-18	4.2500	4.4500	4.2500	4.4500	-1.111%	49	1,654	+7.865%
2026-09-16	4.5700	4.5700	4.5000	4.5000	+4.167%	15	1,639	+6.667%
2026-09-15	4.4600	4.4600	4.3200	4.3200	+2.857%	16	1,649	+11.111%
2026-09-14	4.2500	4.2500	4.2000	4.2000	-3.448%	13	1,639	+14.286%
2026-09-11	4.3000	4.3500	4.3000	4.3500	+7.407%	9	1,633	+10.345%
2026-09-10	4.0000	4.0500	3.9500	4.0500	+8.000%	131	1,626	+18.519%
2026-09-09	3.7500	3.7500	3.7500	3.7500	+5.042%	38	1,496	+28.000%
2026-09-08	3.4400	3.5700	3.4000	3.5700	-4.800%	59	1,458	+34.454%
2026-09-04	3.5900	3.7500	3.5900	3.7500	+4.167%	7	1,402	+28.000%
2026-09-03	3.6000	3.6000	3.6000	3.6000	-10.000%	4	1,402	+33.333%
2026-09-01	4.0000	4.0000	4.0000	4.0000	+6.667%	1	1,401	+20.000%
2026-08-31	3.8000	3.8000	3.7500	3.7500	+0.806%	5	1,400	+28.000%
2026-08-28	3.7300	3.7300	3.7200	3.7200	+4.494%	13	1,398	+29.032%
2026-08-25	3.7800	3.7800	3.5500	3.5600	-7.292%	7	1,401	+34.831%
2026-08-24	3.8500	3.8500	3.8400	3.8400	+6.667%	2	1,395	+25.000%
2026-08-21	3.6500	3.6500	3.6000	3.6000	-14.286%	5	1,394	+33.333%
2026-08-20	4.2000	4.2000	4.2000	4.2000	+10.526%	47	1,394	+14.286%
2026-08-19	3.8500	3.8500	3.8000	3.8000	+1.333%	25	1,362	+26.316%
2026-08-18	3.7500	3.7500	3.7500	3.7500	+5.932%	1	1,340	+28.000%
2026-08-17	3.5700	3.6500	3.5400	3.5400	+7.273%	102	1,340	+35.593%
2026-08-14	3.2500	3.3500	3.2500	3.3000	-13.158%	73	1,321	+45.455%
2026-08-13	3.8000	3.8500	3.8000	3.8000	-2.564%	57	1,326	+26.316%
2026-08-12	3.9000	4.0000	3.9000	3.9000	-1.266%	6	1,373	+23.077%
2026-08-11	3.9500	4.0000	3.9500	3.9500	-1.250%	29	1,370	+21.519%
2026-08-10	4.0000	4.0000	4.0000	4.0000	-3.614%	50	1,394	+20.000%
2026-08-07	4.4000	4.4000	4.1500	4.1500	-10.560%	58	1,394	+15.663%
2026-08-06	4.6400	4.6400	4.6400	4.6400	-5.306%	1	1,428	+3.448%
2026-08-05	4.9000	4.9000	4.9000	4.9000	+1.871%	9	1,428	-2.041%
2026-08-04	4.7800	4.8100	4.7800	4.8100	-11.743%	24	1,428	-0.208%
2026-08-03	5.4500	5.4500	5.4500	5.4500	-10.066%	3	1,428	-11.927%
2026-07-30	6.0600	6.0600	6.0600	6.0600	-7.339%	1	1,425	-20.792%
2026-07-29	6.5400	6.5400	6.5400	6.5400	+2.992%	1	1,424	-26.606%
2026-07-28	6.3500	6.3500	6.3500	6.3500	+2.419%	3	1,423	-24.409%
2026-07-27	6.1500	6.2000	6.1500	6.2000	+0.813%	4	1,422	-22.581%
2026-07-24	6.1500	6.1500	6.1500	6.1500	+7.895%	20	1,420	-21.951%
2026-07-23	5.6000	5.7000	5.4000	5.7000	-1.213%	608	1,428	-15.789%
2026-07-20	5.7500	5.7700	5.7500	5.7700	+11.390%	55	831	-16.811%
2026-07-16	5.0300	5.1800	5.0300	5.1800	+8.368%	2	777	-7.336%
2026-07-15	4.6500	4.7800	4.6000	4.7800	+3.913%	18	777	+0.418%
2026-07-14	4.5000	4.6000	4.5000	4.6000	+4.545%	3	765	+4.348%
2026-07-10	4.4000	4.4000	4.4000	4.4000	-4.348%	2	764	+9.091%
2026-07-08	4.6000	4.6000	4.6000	4.6000	-5.155%	3	762	+4.348%
2026-07-07	4.8500	4.8500	4.8500	4.8500	+13.054%	1	759	-1.031%
2026-07-06	4.2900	4.2900	4.2900	4.2900	-0.233%	1	758	+11.888%
2026-07-02	4.0000	4.3000	4.0000	4.3000	+12.861%	3	758	+11.628%
2026-07-01	3.8100	3.8100	3.8100	3.8100	-10.353%	1	758	+25.984%
2026-06-29	4.2500	4.2500	4.2500	4.2500	+1.190%	1	757	+12.941%
2026-06-26	4.2000	4.2000	4.2000	4.2000	+5.793%	1	756	+14.286%
2026-06-24	3.9100	3.9700	3.9100	3.9700	+17.456%	17	755	+20.907%
2026-06-22	3.2500	3.4000	3.0000	3.3800	-14.861%	9	767	+42.012%
2026-06-16	3.8500	4.0000	3.8000	3.9700	+7.297%	145	763	+20.907%
2026-06-15	3.8000	3.8000	3.6500	3.7000	-10.843%	21	572	+29.730%
2026-06-12	4.0500	4.2000	4.0500	4.1500	-9.783%	75	572	+15.663%
2026-06-11	4.6000	4.6000	4.6000	4.6000	+3.371%	1	572	+4.348%
2026-06-10	4.4000	4.4500	4.4000	4.4500	+9.877%	2	572	+7.865%
2026-06-08	3.9900	4.0500	3.9900	4.0500	-3.571%	9	570	+18.519%
2026-06-05	4.2000	4.2000	4.2000	4.2000	+27.273%	1	561	+14.286%
2026-06-04	3.4500	3.4500	3.3000	3.3000	+3.125%	28	560	+45.455%
2026-06-03	3.2000	3.2000	3.2000	3.2000	+9.215%	3	553	+50.000%
2026-06-02	2.9300	2.9300	2.9300	2.9300	0.000%	6	550	+63.823%
2026-06-01	2.9300	2.9300	2.9300	2.9300	-12.537%	2	556	+63.823%
2026-05-29	3.5000	3.5000	3.3500	3.3500	+3.077%	14	558	+43.284%
2026-05-28	3.5500	3.5500	3.2500	3.2500	-8.451%	55	544	+47.692%
2026-05-27	3.6000	3.6000	3.3000	3.5500	+5.970%	34	524	+35.211%
2026-05-26	3.4500	3.5500	3.3000	3.3500	-6.944%	62	518	+43.284%
2026-05-22	3.5000	3.6500	3.5000	3.6000	-1.370%	20	504	+33.333%
2026-05-21	3.7000	3.7500	3.6500	3.6500	-14.118%	38	498	+31.507%
2026-05-20	4.2500	4.2500	4.2500	4.2500	-13.265%	1	498	+12.941%
2026-05-19	4.9000	4.9000	4.9000	4.9000	+13.953%	7	474	-2.041%
2026-05-18	3.9300	4.3000	3.9300	4.3000	+16.216%	6	474	+11.628%
2026-05-15	3.7000	3.8000	3.7000	3.7000	+2.778%	50	474	+29.730%
2026-05-14	3.8000	3.8000	3.6000	3.6000	+3.746%	12	473	+33.333%
2026-05-13	3.4700	3.4700	3.4700	3.4700	-1.700%	7	483	+38.329%
2026-05-12	3.2000	3.5300	3.2000	3.5300	+2.319%	10	483	+35.977%
2026-05-11	3.3500	3.4500	3.3500	3.4500	+4.545%	113	483	+39.130%
2026-05-07	3.2500	3.3000	3.2500	3.3000	+1.538%	10	376	+45.455%
2026-05-05	3.5500	3.5500	3.2500	3.2500	-5.797%	358	366	+47.692%
2026-05-04	3.3000	3.4500	3.3000	3.4500	+6.811%	6	54	+39.130%
2026-05-01	3.3500	3.3500	3.2300	3.2300	-16.104%	11	41	+48.607%
2026-04-30	3.8500	3.8500	3.8500	3.8500	-3.750%	1	41	+24.675%
2026-04-29	4.0000	4.0000	4.0000	4.0000	-1.235%	10	41	+20.000%
2026-04-28	4.3500	4.3500	4.0500	4.0500	+0.998%	8	31	+18.519%
2026-04-27	4.1500	4.1500	4.0000	4.0100	-5.647%	21	23	+19.701%
2026-04-23	4.2000	4.2500	4.2000	4.2500	0.000%	5	5	+12.941%

.dark-mode .RdYfZX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RdYfZX{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115P18USAR Jan 15 2027 18.00 Put (USAR270115P00018000)option OPRA

USAR20270115P18
USAR Jan 15 2027 18.00 Put (USAR270115P00018000)
option OPRA