Dark

USAR20270115P22
USAR Jan 15 2027 22.00 Put (USAR270115P00022000)
option OPRA

EOD

Oct 1, 2026

8.65+5.488%(+0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.7300	8.7300	8.6500	8.6500	+5.488%	2	2,144	0.000%
2026-09-28	8.2000	8.2000	8.2000	8.2000	+7.190%	10	2,142	+5.488%
2026-09-25	7.5500	7.6500	7.5500	7.6500	+5.517%	4	2,152	+13.072%
2026-09-17	7.2500	7.2500	7.2500	7.2500	-3.974%	10	2,153	+19.310%
2026-09-14	7.5500	7.5500	7.5500	7.5500	+1.889%	9	2,143	+14.570%
2026-09-11	7.4100	7.4100	7.4100	7.4100	+7.391%	1	2,134	+16.734%
2026-09-10	6.9000	6.9000	6.9000	6.9000	+5.023%	42	2,133	+25.362%
2026-09-09	6.5000	6.5700	6.5000	6.5700	+2.019%	20	2,091	+31.659%
2026-09-08	6.4400	6.4400	6.4400	6.4400	+15.412%	5	2,073	+34.317%
2026-08-26	5.8000	5.8000	5.5800	5.5800	-21.629%	12	2,078	+55.018%
2026-08-20	7.0300	7.1200	7.0300	7.1200	+10.731%	2	2,066	+21.489%
2026-08-19	6.5000	6.5000	6.4300	6.4300	+1.260%	5	2,065	+34.526%
2026-08-18	6.3500	6.3500	6.3500	6.3500	-0.314%	1	2,065	+36.220%
2026-08-13	6.3700	6.3700	6.3700	6.3700	-5.769%	1	2,066	+35.793%
2026-08-12	6.7600	6.7600	6.7600	6.7600	+4.000%	2	2,067	+27.959%
2026-08-11	6.5000	6.5000	6.5000	6.5000	-1.515%	8	2,069	+33.077%
2026-08-10	6.7000	6.7000	6.6000	6.6000	-5.036%	5	2,069	+31.061%
2026-08-07	7.0200	7.0200	6.9500	6.9500	-6.961%	9	2,068	+24.460%
2026-08-06	7.4700	7.4700	7.4700	7.4700	-4.231%	1	2,069	+15.797%
2026-08-05	7.8000	7.8000	7.8000	7.8000	+2.228%	30	2,068	+10.897%
2026-08-04	8.0000	8.0000	7.6300	7.6300	-10.024%	7	2,098	+13.368%
2026-08-03	8.4800	8.4800	8.4800	8.4800	-9.305%	1	2,105	+2.005%
2026-07-30	9.3500	9.3500	9.3500	9.3500	-3.209%	1	2,104	-7.487%
2026-07-29	9.6600	9.6600	9.6600	9.6600	+7.692%	1	2,103	-10.455%
2026-07-27	8.7800	8.9700	8.7800	8.9700	+1.701%	7	2,104	-3.567%
2026-07-24	8.8200	8.8200	8.8200	8.8200	+4.379%	1	2,097	-1.927%
2026-07-21	8.4500	8.4500	8.4500	8.4500	-2.874%	9	2,098	+2.367%
2026-07-20	8.7000	8.7000	8.7000	8.7000	+4.946%	1	2,098	-0.575%
2026-07-17	8.2900	8.2900	8.2900	8.2900	+0.485%	2	2,097	+4.343%
2026-07-16	8.1500	8.2500	8.1500	8.2500	+12.245%	22	2,095	+4.848%
2026-07-14	7.3500	7.3500	7.3500	7.3500	+3.521%	2	2,085	+17.687%
2026-07-02	6.4500	7.1000	6.4500	7.1000	+15.447%	102	1,986	+21.831%
2026-06-30	6.1500	6.1500	6.1500	6.1500	-8.209%	1	1,986	+40.650%
2026-06-26	6.7000	6.7000	6.7000	6.7000	+20.721%	10	1,985	+29.104%
2026-06-23	5.5500	5.5500	5.5500	5.5500	+2.778%	10	1,975	+55.856%
2026-06-22	5.4000	5.4000	5.4000	5.4000	-1.818%	1	1,985	+60.185%
2026-06-17	5.5000	5.5000	5.5000	5.5000	-12.698%	2	1,982	+57.273%
2026-06-16	6.3000	6.3000	6.3000	6.3000	-3.817%	2	1,982	+37.302%
2026-06-12	6.6500	6.6500	6.5500	6.5500	-5.072%	51	1,929	+32.061%
2026-06-10	6.9000	6.9000	6.9000	6.9000	+6.646%	2	1,929	+25.362%
2026-06-08	6.4700	6.4700	6.4700	6.4700	-0.919%	5	1,927	+33.694%
2026-06-05	6.3500	6.5300	6.3500	6.5300	+22.056%	15	1,927	+32.466%
2026-06-04	5.3500	5.3500	5.3500	5.3500	+3.883%	6	1,912	+61.682%
2026-06-03	5.1500	5.1500	5.1500	5.1500	+13.187%	1	1,906	+67.961%
2026-06-02	4.7700	4.7700	4.5500	4.5500	-7.143%	7	1,905	+90.110%
2026-06-01	4.7700	4.9000	4.7700	4.9000	-7.372%	18	1,902	+76.531%
2026-05-29	5.3000	5.3000	5.2900	5.2900	+1.731%	6	1,884	+63.516%
2026-05-28	5.2000	5.2000	5.2000	5.2000	-5.455%	2	1,879	+66.346%
2026-05-27	5.6000	5.6000	5.3000	5.5000	+2.804%	8	1,877	+57.273%
2026-05-26	5.5000	5.6500	5.0800	5.3500	-6.957%	1,657	1,870	+61.682%
2026-05-22	5.7500	5.8000	5.6000	5.7500	-0.862%	22	350	+50.435%
2026-05-21	5.9000	5.9000	5.8000	5.8000	-12.121%	9	346	+49.138%
2026-05-20	6.9500	6.9500	6.6000	6.6000	-11.051%	25	346	+31.061%
2026-05-19	7.1000	7.4200	7.1000	7.4200	+6.456%	4	322	+16.577%
2026-05-18	5.9500	6.9700	5.9500	6.9700	+16.167%	25	322	+24.103%
2026-05-15	5.8000	6.0000	5.8000	6.0000	+8.108%	45	322	+44.167%
2026-05-13	5.5500	5.5500	5.5500	5.5500	-2.116%	2	265	+55.856%
2026-05-12	5.4500	5.6700	5.4500	5.6700	+6.981%	3	265	+52.557%
2026-05-11	5.4500	5.4500	5.2000	5.3000	-4.332%	7	265	+63.208%
2026-05-08	5.2000	5.5400	5.2000	5.5400	+6.538%	5	257	+56.137%
2026-05-07	5.1000	5.2000	5.1000	5.2000	+1.961%	4	257	+66.346%
2026-05-06	5.0500	5.1000	5.0400	5.1000	-5.556%	14	257	+69.608%
2026-05-05	5.4500	5.4500	5.4000	5.4000	-4.425%	2	259	+60.185%
2026-05-04	5.3000	5.6500	5.3000	5.6500	+7.414%	2	259	+53.097%
2026-05-01	5.8000	5.8000	5.2400	5.2600	-10.085%	14	248	+64.449%
2026-04-30	5.8500	5.8500	5.8500	5.8500	-8.594%	15	248	+47.863%
2026-04-29	6.4000	6.4000	6.4000	6.4000	-3.759%	1	248	+35.156%
2026-04-28	6.6700	6.6700	6.6200	6.6500	-3.061%	12	247	+30.075%
2026-04-24	6.8400	6.8600	6.8400	6.8600	+6.357%	2	246	+26.093%
2026-04-23	6.3000	6.4500	6.3000	6.4500	+6.612%	3	244	+34.109%
2026-04-22	6.2500	6.2500	6.0500	6.0500	-7.634%	11	245	+42.975%
2026-04-21	6.3700	6.5500	6.3700	6.5500	-3.676%	3	245	+32.061%
2026-04-20	6.8000	6.8000	6.7500	6.8000	-7.859%	13	245	+27.206%
2026-04-17	7.5100	7.5100	7.3800	7.3800	-16.136%	2	234	+17.209%
2026-04-14	8.4300	8.8000	8.4300	8.8000	+6.024%	4	234	-1.705%
2026-04-10	8.3000	8.3000	8.3000	8.3000	-6.109%	1	231	+4.217%
2026-04-09	8.8400	8.8400	8.8400	8.8400	0.000%	2	231	-2.149%
2026-04-08	8.8400	8.8400	8.8400	8.8400	-6.157%	32	229	-2.149%
2026-04-01	9.4200	9.4200	9.4200	9.4200	-10.286%	1	203	-8.174%
2026-03-30	10.2800	10.5000	10.2800	10.5000	+13.391%	5	203	-17.619%
2026-03-27	9.3500	9.3500	9.2600	9.2600	+3.003%	11	207	-6.587%
2026-03-26	8.9900	8.9900	8.9900	8.9900	+0.785%	5	208	-3.782%
2026-03-20	8.9200	8.9200	8.9200	8.9200	+2.059%	10	213	-3.027%
2026-03-19	8.7400	8.7400	8.7400	8.7400	+7.371%	1	203	-1.030%
2026-03-18	8.1400	8.1400	8.1400	8.1400	+3.038%	1	203	+6.265%
2026-03-12	7.9000	7.9000	7.9000	7.9000	+2.597%	1	204	+9.494%
2026-03-02	8.4000	8.4000	7.7000	7.7000	-3.509%	2	204	+12.338%
2026-02-25	10.0500	10.0500	7.9800	7.9800	-3.855%	3	203	+8.396%
2026-02-24	8.3000	8.3000	8.3000	8.3000	-13.271%	1	203	+4.217%
2026-02-20	9.5700	9.5700	9.5700	9.5700	+5.165%	1	202	-9.613%
2026-02-13	9.0000	9.1000	9.0000	9.1000	+1.111%	2	199	-4.945%
2026-02-12	9.0000	9.0000	9.0000	9.0000	+12.500%	1	199	-3.889%
2026-02-09	8.0600	8.1800	7.9200	8.0000	-10.314%	61	198	+8.125%
2026-02-05	8.7600	8.9200	8.7600	8.9200	+12.201%	8	201	-3.027%
2026-02-04	8.3000	8.3000	7.9000	7.9500	+4.194%	16	209	+8.805%
2026-02-03	7.5000	7.6300	7.5000	7.6300	-7.515%	11	208	+13.368%
2026-01-30	8.3500	8.3500	8.2500	8.2500	-4.070%	6	204	+4.848%
2026-01-29	8.5000	8.7500	8.1500	8.6000	+15.747%	51	206	+0.581%
2026-01-28	7.5800	7.5800	7.3000	7.4300	-2.237%	5	223	+16.420%
2026-01-27	8.0800	8.0800	7.6000	7.6000	-0.654%	52	222	+13.816%
2026-01-26	7.1100	7.7500	7.0200	7.6500	-6.365%	38	216	+13.072%
2026-01-23	8.8000	8.8000	8.1700	8.1700	-2.738%	87	206	+5.875%
2026-01-22	8.8700	8.8700	8.4000	8.4000	-10.256%	22	183	+2.976%
2026-01-21	9.3600	9.3600	9.3600	9.3600	-5.455%	1	192	-7.585%
2026-01-20	9.9000	9.9000	9.9000	9.9000	+2.804%	2	193	-12.626%
2026-01-13	9.8000	9.8000	9.6300	9.6300	-6.505%	2	193	-10.177%
2026-01-07	10.3000	10.3000	10.3000	10.3000	-1.246%	4	193	-16.019%
2026-01-06	10.4300	10.4300	10.4300	10.4300	-4.662%	2	193	-17.066%
2026-01-05	10.9400	10.9400	10.9400	10.9400	-8.833%	1	191	-20.932%
2025-12-26	12.0000	12.0000	12.0000	12.0000	+6.195%	10	191	-27.917%
2025-12-17	11.3000	11.3000	11.3000	11.3000	-0.088%	1	181	-23.451%
2025-12-16	11.3100	11.3100	11.3100	11.3100	+1.435%	1	181	-23.519%
2025-12-15	11.1500	11.1500	11.1500	11.1500	+12.626%	2	181	-22.422%
2025-12-10	9.9000	9.9000	9.9000	9.9000	-10.000%	2	181	-12.626%
2025-12-08	11.0000	11.0000	11.0000	11.0000	-16.667%	1	181	-21.364%
2025-11-25	13.2000	13.2000	13.2000	13.2000	-1.124%	3	181	-34.470%
2025-11-21	13.0500	13.3500	13.0500	13.3500	+4.215%	13	181	-35.206%
2025-11-20	12.4000	12.8100	12.4000	12.8100	+6.131%	46	181	-32.475%
2025-11-13	12.0100	12.0700	12.0000	12.0700	+9.727%	140	191	-28.335%
2025-11-12	11.0000	11.0000	11.0000	11.0000	-1.873%	30	269	-21.364%
2025-11-11	11.2100	11.2100	11.2100	11.2100	-1.753%	20	269	-22.837%
2025-11-07	12.1000	12.2000	11.4100	11.4100	-4.118%	61	289	-24.189%
2025-11-06	11.9000	11.9000	11.9000	11.9000	+1.709%	5	294	-27.311%
2025-11-05	11.7000	11.7000	11.7000	11.7000	+0.862%	1	289	-26.068%
2025-11-04	11.8000	11.9000	11.6000	11.6000	0.000%	27	288	-25.431%
2025-11-03	11.3600	11.6000	11.3600	11.6000	+3.757%	36	242	-25.431%
2025-10-30	11.2000	11.3000	11.1800	11.1800	+8.019%	27	242	-22.630%
2025-10-29	11.0000	11.1200	10.3500	10.3500	-5.046%	82	226	-16.425%
2025-10-27	11.3000	11.3000	10.8000	10.9000	+3.416%	92	58	-20.642%
2025-10-24	10.0000	10.5400	10.0000	10.5400	-1.126%	6	58	-17.932%
2025-10-23	10.8500	10.8500	10.6600	10.6600	-0.281%	6	52	-18.856%
2025-10-22	10.7000	10.7000	10.6900	10.6900	+14.946%	2	55	-19.083%
2025-10-20	10.0000	10.0000	9.3000	9.3000	-9.709%	6	53	-6.989%
2025-10-17	9.9000	10.3000	9.9000	10.3000	+3.518%	5	48	-16.019%
2025-10-16	9.8500	9.9500	9.8500	9.9500	+4.517%	8	51	-13.065%
2025-10-15	8.9700	9.8800	8.9700	9.5200	+45.344%	34	51	-9.139%
2025-10-13	6.5500	6.5500	6.5500	6.5500	-12.667%	1	27	+32.061%
2025-10-10	7.5000	7.5000	7.5000	7.5000	-6.832%	1	26	+15.333%
2025-10-09	7.9300	8.0800	7.9300	8.0500	-7.471%	11	25	+7.453%
2025-10-08	8.5000	8.7000	8.3800	8.7000	-1.136%	5	22	-0.575%
2025-10-06	8.8000	8.8000	8.8000	8.8000	-4.659%	1	17	-1.705%
2025-10-03	9.0000	9.2300	9.0000	9.2300	-6.199%	13	16	-6.284%
2025-10-02	10.0000	10.0600	9.8000	9.8400	-11.907%	17	17	-12.093%
2025-09-24	11.1700	11.1700	11.1700	11.1700	-2.018%	1	16	-22.560%
2025-09-23	11.4000	11.4000	11.4000	11.4000	-6.557%	1	16	-24.123%
2025-09-18	12.2000	12.2000	12.2000	12.2000	0.000%	15	15	-29.098%

.dark-mode .B3X0R4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B3X0R4{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115P22USAR Jan 15 2027 22.00 Put (USAR270115P00022000)option OPRA

USAR20270115P22
USAR Jan 15 2027 22.00 Put (USAR270115P00022000)
option OPRA