Dark

USAR20270115P20
USAR Jan 15 2027 20.00 Put (USAR270115P00020000)
option OPRA

EOD

Sep 30, 2026

6.35+9.483%(+0.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.1800	6.3500	6.1800	6.3500	+9.483%	4	11,314	0.000%
2026-09-24	5.8000	5.8000	5.8000	5.8000	+6.814%	3	11,314	+9.483%
2026-09-23	5.4300	5.4300	5.4300	5.4300	+6.471%	1	11,312	+16.943%
2026-09-22	5.1000	5.1000	5.1000	5.1000	-1.354%	9	11,312	+24.510%
2026-09-21	5.1700	5.1700	5.1700	5.1700	-11.473%	5	11,312	+22.824%
2026-09-18	5.8400	5.8400	5.8400	5.8400	+3.363%	2	11,312	+8.733%
2026-09-17	5.7000	5.7000	5.6500	5.6500	-5.201%	6	11,312	+12.389%
2026-09-16	5.9800	6.0300	5.9500	5.9600	+0.846%	49	11,318	+6.544%
2026-09-15	5.7500	5.9100	5.7500	5.9100	+8.440%	17	11,318	+7.445%
2026-09-10	5.5000	5.5000	5.3500	5.4500	+6.863%	33	11,318	+16.514%
2026-09-09	5.1000	5.1000	5.1000	5.1000	+7.368%	14	11,318	+24.510%
2026-09-08	5.0000	5.0000	4.6500	4.7500	-5.754%	98	11,318	+33.684%
2026-09-04	5.0400	5.0400	5.0400	5.0400	+2.231%	1	11,318	+25.992%
2026-09-03	4.9500	4.9500	4.9300	4.9300	-1.400%	5	11,318	+28.803%
2026-09-02	4.9500	5.0000	4.9500	5.0000	-2.344%	3	11,318	+27.000%
2026-09-01	5.2500	5.2500	5.1200	5.1200	+4.490%	39	11,318	+24.023%
2026-08-31	5.0200	5.0200	4.9000	4.9000	+1.031%	6	11,306	+29.592%
2026-08-26	4.3300	4.8500	4.3300	4.8500	0.000%	19	11,306	+30.928%
2026-08-25	4.8500	4.8500	4.8500	4.8500	-3.960%	1	11,306	+30.928%
2026-08-24	5.2000	5.2000	5.0500	5.0500	+8.602%	5	11,306	+25.743%
2026-08-21	4.9500	4.9500	4.6000	4.6500	-15.455%	51	11,306	+36.559%
2026-08-20	5.5000	5.5500	5.5000	5.5000	+7.843%	15	11,320	+15.455%
2026-08-19	5.1000	5.1000	5.1000	5.1000	+6.918%	33	11,320	+24.510%
2026-08-17	4.7700	4.7700	4.7700	4.7700	+5.765%	1	11,320	+33.124%
2026-08-14	4.5900	4.5900	4.4000	4.5100	-13.269%	121	11,320	+40.798%
2026-08-13	5.2000	5.2000	5.2000	5.2000	-2.072%	5	11,317	+22.115%
2026-08-12	5.2900	5.3100	5.2900	5.3100	+5.149%	6	11,317	+19.586%
2026-08-11	5.5200	5.5200	5.0500	5.0500	-3.810%	55	11,317	+25.743%
2026-08-10	5.3500	5.3500	5.2500	5.2500	+0.962%	6	11,322	+20.952%
2026-08-07	5.5000	5.5000	5.2000	5.2000	-13.333%	9	11,322	+22.115%
2026-08-06	6.0400	6.0500	6.0000	6.0000	-4.762%	16	11,324	+5.833%
2026-08-05	6.3000	6.3000	6.3000	6.3000	+1.613%	1	11,324	+0.794%
2026-08-04	6.5500	6.5500	6.2000	6.2000	-18.954%	13	11,324	+2.419%
2026-07-31	7.6500	7.6500	7.6500	7.6500	-5.556%	1	11,335	-16.993%
2026-07-29	8.1000	8.1000	8.1000	8.1000	+2.402%	1	11,335	-21.605%
2026-07-28	7.7000	7.9100	7.7000	7.9100	+9.861%	11	11,335	-19.722%
2026-07-27	7.7000	7.7000	7.2000	7.2000	-4.000%	33	11,342	-11.806%
2026-07-24	7.4500	7.5500	7.4500	7.5000	+11.940%	10	11,343	-15.333%
2026-07-22	6.6000	6.7000	6.6000	6.7000	-3.319%	5	11,341	-5.224%
2026-07-21	6.9300	6.9300	6.9300	6.9300	-4.414%	1	11,341	-8.369%
2026-07-20	7.3000	7.3000	7.2500	7.2500	+7.727%	15	11,341	-12.414%
2026-07-17	7.0000	7.1400	6.7300	6.7300	-1.029%	22	11,344	-5.646%
2026-07-16	6.8000	6.8800	6.8000	6.8000	+11.658%	49	11,344	-6.618%
2026-07-15	6.1000	6.1000	6.0900	6.0900	+4.281%	54	11,383	+4.269%
2026-07-14	5.7700	5.8400	5.7700	5.8400	-5.958%	25	11,383	+8.733%
2026-07-13	6.2100	6.2100	6.2100	6.2100	+10.106%	6	11,384	+2.254%
2026-07-09	5.6500	5.6500	5.4700	5.6400	-4.890%	70	11,384	+12.589%
2026-07-08	5.9300	5.9300	5.9300	5.9300	+3.130%	2	11,450	+7.083%
2026-07-02	5.2000	5.7500	5.2000	5.7500	+10.365%	2	11,453	+10.435%
2026-07-01	5.3000	5.3000	4.8200	5.2100	+8.542%	77	11,453	+21.881%
2026-06-30	5.0000	5.0000	4.8000	4.8000	-8.571%	4	11,388	+32.292%
2026-06-29	5.4500	5.4500	5.2500	5.2500	-1.869%	10	11,388	+20.952%
2026-06-26	5.3800	5.5100	5.3500	5.3500	+0.943%	17	11,388	+18.692%
2026-06-25	4.9800	5.3000	4.9800	5.3000	+1.923%	51	11,386	+19.811%
2026-06-24	4.8000	5.2000	4.8000	5.2000	+14.286%	12	11,346	+22.115%
2026-06-23	4.2600	4.5500	4.2000	4.5500	+4.598%	5	11,341	+39.560%
2026-06-22	4.3300	4.4500	4.2500	4.3500	-3.333%	138	11,341	+45.977%
2026-06-18	4.5000	4.5000	4.5000	4.5000	-4.255%	1	11,340	+41.111%
2026-06-17	4.7000	4.7000	4.7000	4.7000	-6.000%	4	11,340	+35.106%
2026-06-16	5.0500	5.0500	5.0000	5.0000	-5.660%	9	11,340	+27.000%
2026-06-12	5.3500	5.4000	5.3000	5.3000	-10.169%	118	11,340	+19.811%
2026-06-11	5.9000	5.9000	5.8000	5.9000	0.000%	76	11,340	+7.627%
2026-06-10	5.6000	5.9000	5.5200	5.9000	+2.431%	25	11,341	+7.627%
2026-06-09	5.8000	5.8600	5.7600	5.7600	+9.714%	43	11,341	+10.243%
2026-06-08	5.1600	5.2500	5.1600	5.2500	-0.756%	8	11,381	+20.952%
2026-06-05	4.9400	5.2900	4.9400	5.2900	+24.471%	8	11,381	+20.038%
2026-06-04	4.3000	4.3000	4.2000	4.2500	+2.410%	1,174	11,376	+49.412%
2026-06-03	3.8500	4.1500	3.8500	4.1500	+9.788%	71	11,330	+53.012%
2026-06-02	3.7000	3.7800	3.7000	3.7800	-4.545%	8	11,330	+67.989%
2026-06-01	3.8500	3.9900	3.7500	3.9600	-7.692%	33	11,331	+60.354%
2026-05-29	4.3400	4.3400	4.2500	4.2900	+2.143%	13	11,330	+48.019%
2026-05-28	4.6000	4.6000	4.2000	4.2000	-6.667%	111	11,330	+51.190%
2026-05-27	4.5000	4.5000	4.1800	4.5000	+5.882%	3,032	11,332	+41.111%
2026-05-26	4.5000	4.5000	4.1500	4.2500	-7.609%	40	8,332	+49.412%
2026-05-22	4.4400	4.6500	4.4000	4.6000	-4.167%	863	8,332	+38.043%
2026-05-21	4.9700	4.9700	4.7500	4.8000	-11.927%	33	7,735	+32.292%
2026-05-20	5.6500	5.6500	5.4500	5.4500	-9.167%	13	7,735	+16.514%
2026-05-19	6.0000	6.0000	6.0000	6.0000	+7.143%	1	7,718	+5.833%
2026-05-18	4.8000	5.6500	4.8000	5.6000	+17.895%	30	7,718	+13.393%
2026-05-15	4.8500	4.8500	4.7000	4.7500	+7.955%	533	7,718	+33.684%
2026-05-14	4.6500	4.8000	4.3500	4.4000	0.000%	33	7,214	+44.318%
2026-05-13	4.3300	4.4000	4.3300	4.4000	-0.677%	16	7,214	+44.318%
2026-05-12	4.5700	4.5700	4.4300	4.4300	+4.481%	4	7,214	+43.341%
2026-05-11	4.2000	4.3100	4.0500	4.2400	-7.826%	3,516	7,214	+49.764%
2026-05-08	4.1000	4.6000	4.0300	4.6000	+7.728%	17	3,754	+38.043%
2026-05-07	3.9500	4.2700	3.9500	4.2700	+8.376%	57	3,748	+48.712%
2026-05-06	4.0500	4.1100	3.9000	3.9400	-7.944%	28	3,767	+61.168%
2026-05-05	4.5500	4.5500	4.2800	4.2800	-2.727%	60	3,756	+48.364%
2026-05-04	4.2200	4.4000	4.2200	4.4000	+3.529%	6	3,746	+44.318%
2026-05-01	4.4700	4.5000	4.1900	4.2500	-7.609%	3,614	1,292	+49.412%
2026-04-30	5.0500	5.0500	4.6000	4.6000	-17.857%	5	1,292	+38.043%
2026-04-29	5.6000	5.6000	5.6000	5.6000	+8.738%	10	1,291	+13.393%
2026-04-28	5.5000	5.5000	5.1500	5.1500	+0.980%	11	1,281	+23.301%
2026-04-27	5.7100	5.7100	5.1000	5.1000	-7.776%	16	1,286	+24.510%
2026-04-24	5.6100	5.6100	5.5300	5.5300	+2.407%	6	1,301	+14.828%
2026-04-23	4.8800	5.4000	4.8800	5.4000	+12.500%	17	1,304	+17.593%
2026-04-22	4.9800	5.0000	4.4300	4.8000	-8.571%	55	1,291	+32.292%
2026-04-21	5.2200	5.3000	5.2200	5.2500	-3.846%	14	1,282	+20.952%
2026-04-20	5.7000	5.7500	5.3300	5.4600	-14.016%	74	1,282	+16.300%
2026-04-17	6.1800	6.3500	6.1000	6.3500	-3.788%	524	1,291	0.000%
2026-04-16	6.6000	6.6000	6.5000	6.6000	-1.493%	16	811	-3.788%
2026-04-15	6.7000	6.7000	6.7000	6.7000	-5.634%	2	805	-5.224%
2026-04-14	7.0500	7.1000	7.0100	7.1000	-2.204%	8	807	-10.563%
2026-04-13	7.2600	7.2600	7.2600	7.2600	+3.714%	61	755	-12.534%
2026-04-10	6.9000	7.0000	6.7500	7.0000	-4.110%	16	755	-9.286%
2026-04-09	7.2500	7.3000	7.2500	7.3000	-0.815%	4	755	-13.014%
2026-04-08	7.3300	7.3600	7.3000	7.3600	-9.471%	22	754	-13.723%
2026-04-07	8.1300	8.1300	8.1300	8.1300	+3.042%	1	764	-21.894%
2026-04-06	7.6300	7.8900	7.6300	7.8900	+3.137%	12	763	-19.518%
2026-04-02	7.6500	7.6500	7.6500	7.6500	-3.652%	2	751	-16.993%
2026-04-01	7.8800	7.9400	7.8800	7.9400	-2.337%	11	751	-20.025%
2026-03-31	8.3000	8.3000	8.1300	8.1300	-6.120%	6	742	-21.894%
2026-03-30	8.1000	8.6600	8.1000	8.6600	+8.250%	3	742	-26.674%
2026-03-27	7.8600	8.2500	7.8600	8.0000	+2.960%	5	742	-20.625%
2026-03-26	7.6000	7.7700	7.6000	7.7700	+2.237%	2	744	-18.275%
2026-03-24	7.6000	7.6000	7.6000	7.6000	+0.662%	1	743	-16.447%
2026-03-23	7.5500	7.5500	7.5500	7.5500	-3.822%	2	744	-15.894%
2026-03-20	7.8500	7.8500	7.8500	7.8500	+7.978%	16	744	-19.108%
2026-03-19	7.1600	7.3000	7.1600	7.2700	+6.442%	7	760	-12.655%
2026-03-18	6.8300	6.8300	6.8300	6.8300	+4.434%	1	755	-7.028%
2026-03-17	6.6800	6.7000	6.5400	6.5400	-4.246%	7	755	-2.905%
2026-03-16	6.8300	6.8300	6.8300	6.8300	+1.185%	25	760	-7.028%
2026-03-13	6.8500	6.8500	6.7500	6.7500	0.000%	4	735	-5.926%
2026-03-12	6.6900	6.7500	6.6900	6.7500	+4.814%	16	735	-5.926%
2026-03-11	6.6000	6.6000	6.4400	6.4400	-0.923%	17	719	-1.398%
2026-03-10	6.5000	6.5300	6.5000	6.5000	-8.708%	3	719	-2.308%
2026-03-09	7.1200	7.1200	7.1200	7.1200	-1.793%	1	720	-10.815%
2026-03-06	7.2000	7.2500	7.2000	7.2500	+5.072%	15	719	-12.414%
2026-03-04	6.9000	6.9500	6.9000	6.9000	+2.222%	12	704	-7.971%
2026-03-03	6.7500	6.7500	6.7500	6.7500	+5.140%	5	694	-5.926%
2026-03-02	6.6500	6.6500	6.4000	6.4200	-10.335%	12	689	-1.090%
2026-02-27	7.1600	7.1600	7.1600	7.1600	+8.485%	1	699	-11.313%
2026-02-26	7.7500	7.7500	6.6000	6.6000	+1.538%	126	699	-3.788%
2026-02-25	7.2700	7.2700	6.5000	6.5000	-2.985%	10	759	-2.308%
2026-02-24	6.9000	7.0500	6.6800	6.7000	-8.844%	96	759	-5.224%
2026-02-23	7.7900	8.3500	7.3500	7.3500	-2.000%	272	758	-13.605%
2026-02-20	8.0000	8.0000	7.5000	7.5000	-7.063%	2	944	-15.333%
2026-02-19	7.9000	8.0700	7.9000	8.0700	+6.887%	2	942	-21.314%
2026-02-18	7.4200	7.5500	7.4200	7.5500	-0.658%	111	941	-15.894%
2026-02-13	7.6000	7.6700	7.4000	7.6000	+0.396%	19	814	-16.447%
2026-02-12	7.5000	7.7000	7.4500	7.5700	+4.993%	51	814	-16.116%
2026-02-11	7.2100	7.2100	7.2100	7.2100	+5.255%	1	832	-11.928%
2026-02-10	5.9500	6.8500	5.9500	6.8500	+1.481%	2	831	-7.299%
2026-02-09	6.7800	6.8500	6.5700	6.7500	-3.571%	119	832	-5.926%
2026-02-06	7.4900	7.5000	7.0000	7.0000	-5.914%	211	722	-9.286%
2026-02-05	7.0000	7.4400	7.0000	7.4400	+11.880%	15	907	-14.651%
2026-02-04	6.4000	7.1400	6.3500	6.6500	+6.230%	34	892	-4.511%
2026-02-03	6.4200	6.4200	6.0000	6.2600	-12.448%	15	902	+1.438%
2026-02-02	8.0000	8.0000	7.0000	7.1500	+2.143%	7	909	-11.189%
2026-01-30	7.1000	7.1000	6.5800	7.0000	-2.778%	125	912	-9.286%
2026-01-29	4.5000	7.4000	4.5000	7.2000	+11.628%	204	856	-11.806%
2026-01-28	6.5000	6.7000	6.3500	6.4500	+2.381%	29	773	-1.550%
2026-01-27	6.3500	6.8000	5.7000	6.3000	-3.077%	131	768	+0.794%
2026-01-26	6.5100	6.9500	4.7000	6.5000	-5.523%	315	691	-2.308%
2026-01-23	7.3500	7.3500	6.6300	6.8800	-4.444%	118	436	-7.703%
2026-01-22	7.4000	7.4000	6.9600	7.2000	-5.013%	50	388	-11.806%
2026-01-21	7.5000	7.7000	7.4000	7.5800	-2.571%	117	346	-16.227%
2026-01-20	8.4000	8.5200	7.7800	7.7800	-8.471%	7	235	-18.380%
2026-01-14	8.5000	8.5000	8.5000	8.5000	-3.846%	3	240	-25.294%
2026-01-13	8.2000	8.8400	8.2000	8.8400	+3.392%	2	243	-28.167%
2026-01-12	8.7000	8.7000	8.5500	8.5500	+0.707%	11	242	-25.731%
2026-01-09	8.4900	8.4900	8.4900	8.4900	-4.392%	1	252	-25.206%
2026-01-08	8.9600	9.1300	8.4500	8.8800	+3.617%	12	251	-28.491%
2026-01-07	8.5000	8.5700	8.5000	8.5700	-1.720%	5	239	-25.904%
2026-01-06	8.9000	8.9000	8.5000	8.7200	-5.217%	13	235	-27.179%
2026-01-05	9.2000	9.2000	9.2000	9.2000	-15.596%	2	227	-30.978%
2025-12-31	10.6500	10.9000	10.6500	10.9000	+3.810%	2	227	-41.743%
2025-12-30	10.5300	10.5300	10.5000	10.5000	-0.380%	25	227	-39.524%
2025-12-29	10.5400	10.5400	10.5400	10.5400	+12.128%	2	226	-39.753%
2025-12-26	10.0800	10.0800	9.4000	9.4000	-8.738%	14	228	-32.447%
2025-12-18	10.3000	10.3000	10.3000	10.3000	+7.292%	1	215	-38.350%
2025-12-17	9.6000	9.6000	9.6000	9.6000	-3.128%	3	214	-33.854%
2025-12-15	9.9000	9.9100	9.9000	9.9100	+6.559%	10	211	-35.923%
2025-12-12	9.3000	9.3000	9.3000	9.3000	+1.639%	1	211	-31.720%
2025-12-11	9.1500	9.1500	9.1500	9.1500	-2.660%	1	212	-30.601%
2025-12-08	9.4000	9.4000	9.4000	9.4000	0.000%	1	213	-32.447%
2025-12-05	9.4700	9.4700	9.4000	9.4000	+2.174%	3	214	-32.447%
2025-12-04	9.7000	9.7000	9.2000	9.2000	-18.222%	3	215	-30.978%
2025-11-26	11.2500	11.2500	11.2500	11.2500	-1.316%	2	216	-43.556%
2025-11-25	11.4000	11.4000	11.4000	11.4000	+0.441%	1	216	-44.298%
2025-11-24	11.2200	11.3500	11.2200	11.3500	-0.088%	7	215	-44.053%
2025-11-21	11.5000	11.5000	10.7900	11.3600	-0.438%	16	210	-44.102%
2025-11-20	10.8000	11.4100	10.8000	11.4100	+10.884%	92	195	-44.347%
2025-11-19	10.2900	10.2900	10.2900	10.2900	-2.925%	1	225	-38.290%
2025-11-18	10.6000	10.6000	10.6000	10.6000	+0.189%	10	224	-40.094%
2025-11-17	10.5800	10.5800	10.5800	10.5800	+1.731%	1	214	-39.981%
2025-11-13	10.0000	10.4000	10.0000	10.4000	+9.474%	34	213	-38.942%
2025-11-12	9.7200	9.7200	9.4000	9.5000	-1.247%	10	175	-33.158%
2025-11-11	9.5300	9.6200	9.5300	9.6200	-0.825%	11	175	-33.992%
2025-11-10	9.7000	9.7000	9.7000	9.7000	-2.610%	33	164	-34.536%
2025-11-07	10.0700	10.3900	9.9100	9.9600	-3.954%	14	165	-36.245%
2025-11-06	10.3700	10.3700	10.3700	10.3700	+3.082%	1	153	-38.766%
2025-11-04	10.0600	10.0600	10.0600	10.0600	-0.099%	1	154	-36.879%
2025-11-03	9.7000	10.0700	9.7000	10.0700	+7.701%	9	148	-36.941%
2025-10-30	10.0000	10.0000	9.3000	9.3500	-0.532%	48	148	-32.086%
2025-10-28	9.3100	9.4000	9.3100	9.4000	-1.053%	2	119	-32.447%
2025-10-27	9.5000	9.9500	9.5000	9.5000	+4.857%	45	81	-33.158%
2025-10-24	9.0600	9.0600	9.0600	9.0600	-0.767%	2	81	-29.912%
2025-10-23	9.1000	9.3300	9.1000	9.1300	-2.872%	11	79	-30.449%
2025-10-22	9.4000	9.4000	9.4000	9.4000	+5.145%	1	68	-32.447%
2025-10-21	8.9000	9.1000	8.9000	8.9400	+0.449%	18	67	-28.971%
2025-10-20	8.2000	8.9000	8.2000	8.9000	+1.136%	5	49	-28.652%
2025-10-17	8.7300	8.9800	8.7300	8.8000	+0.228%	11	46	-27.841%
2025-10-16	8.5000	8.7800	8.5000	8.7800	+7.598%	8	40	-27.677%
2025-10-15	8.0300	8.4000	8.0300	8.1600	+23.636%	3	46	-22.181%
2025-10-10	6.6500	6.9800	6.2000	6.6000	-2.941%	16	45	-3.788%
2025-10-09	7.1000	7.1000	6.5500	6.8000	-8.108%	8	45	-6.618%
2025-10-08	7.4000	7.4000	7.4000	7.4000	+2.778%	1	45	-14.189%
2025-10-07	7.0100	7.2000	7.0100	7.2000	-6.494%	5	45	-11.806%
2025-10-06	7.3700	7.7000	7.3700	7.7000	-1.282%	2	45	-17.532%
2025-10-03	7.7000	7.8000	7.5600	7.8000	-6.921%	16	45	-18.590%
2025-10-02	9.0600	9.0600	8.3700	8.3800	-12.708%	9	36	-24.224%
2025-10-01	9.3000	9.6000	9.3000	9.6000	-8.571%	3	36	-33.854%
2025-09-18	10.5000	10.5000	10.5000	10.5000	-5.830%	30	34	-39.524%
2025-09-16	11.1500	11.1500	11.1500	11.1500	0.000%	4	4	-43.049%

.dark-mode .lHKDcW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lHKDcW{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115P20USAR Jan 15 2027 20.00 Put (USAR270115P00020000)option OPRA

USAR20270115P20
USAR Jan 15 2027 20.00 Put (USAR270115P00020000)
option OPRA