Dark

USAR20270115P25
USAR Jan 15 2027 25.00 Put (USAR270115P00025000)
option OPRA

EOD

Sep 24, 2026

10.29+7.188%(+0.69)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.2500	10.2900	10.2300	10.2900	+7.188%	41	824	0.000%
2026-09-23	9.4500	9.6000	9.4500	9.6000	+2.128%	5	824	+7.188%
2026-09-22	9.3700	9.4000	9.3700	9.4000	-6.653%	37	825	+9.468%
2026-09-18	10.0700	10.0700	10.0700	10.0700	+2.234%	30	825	+2.185%
2026-09-17	10.0500	10.0500	9.8500	9.8500	-3.902%	12	855	+4.467%
2026-09-16	10.2500	10.2500	10.2500	10.2500	+3.223%	1	857	+0.390%
2026-09-11	9.9300	9.9300	9.9300	9.9300	+17.237%	1	856	+3.625%
2026-09-08	8.4700	8.4700	8.4700	8.4700	-4.294%	5	855	+21.488%
2026-09-02	8.8500	8.8500	8.8500	8.8500	-1.667%	6	855	+16.271%
2026-09-01	9.0000	9.0000	9.0000	9.0000	+3.448%	10	849	+14.333%
2026-08-31	8.7000	8.7000	8.7000	8.7000	+3.571%	5	839	+18.276%
2026-08-26	8.0500	8.4000	8.0500	8.4000	+1.449%	4	839	+22.500%
2026-08-25	8.5500	8.5500	8.2800	8.2800	-7.486%	45	835	+24.275%
2026-08-24	8.9500	8.9500	8.9500	8.9500	+5.294%	2	837	+14.972%
2026-08-21	8.6500	8.6500	8.4000	8.5000	-8.896%	44	837	+21.059%
2026-08-20	9.3300	9.3300	9.3300	9.3300	+12.410%	9	857	+10.289%
2026-08-17	8.3000	8.3000	8.3000	8.3000	-5.143%	13	854	+23.976%
2026-08-10	8.7500	8.7500	8.7500	8.7500	-4.891%	100	861	+17.600%
2026-08-07	9.2000	9.2000	9.2000	9.2000	-10.244%	50	809	+11.848%
2026-08-05	10.2200	10.2500	10.2200	10.2500	-18.392%	31	788	+0.390%
2026-07-29	12.5600	12.5600	12.5600	12.5600	+6.894%	25	782	-18.073%
2026-07-24	11.6000	11.7500	11.6000	11.7500	+4.444%	24	757	-12.426%
2026-07-23	11.2500	11.2500	11.2500	11.2500	+3.687%	1	767	-8.533%
2026-07-22	10.8500	10.8500	10.8500	10.8500	+0.463%	26	767	-5.161%
2026-07-21	10.8000	10.8000	10.8000	10.8000	-1.370%	25	741	-4.722%
2026-07-17	10.9500	10.9500	10.9500	10.9500	+9.500%	2	750	-6.027%
2026-07-15	10.0000	10.0000	10.0000	10.0000	-0.398%	2	750	+2.900%
2026-07-13	10.0500	10.0500	10.0100	10.0400	+7.265%	25	748	+2.490%
2026-07-09	9.3600	9.3600	9.3600	9.3600	-1.990%	1	753	+9.936%
2026-07-08	9.7000	9.7000	9.5500	9.5500	-3.535%	2	754	+7.749%
2026-07-07	9.9700	9.9700	9.9000	9.9000	+7.259%	2	754	+3.939%
2026-07-02	8.5000	9.4000	8.5000	9.2300	+14.658%	50	762	+11.484%
2026-06-30	8.1600	8.1600	8.0500	8.0500	-9.347%	5	762	+27.826%
2026-06-26	8.8800	8.8800	8.8800	8.8800	+8.957%	1	762	+15.878%
2026-06-24	8.4500	8.4500	8.1500	8.1500	+13.194%	4	762	+26.258%
2026-06-22	7.3500	7.3500	7.2000	7.2000	-1.370%	52	765	+42.917%
2026-06-18	7.7000	7.7500	7.3000	7.3000	-11.192%	57	664	+40.959%
2026-06-16	8.2500	8.3000	8.2200	8.2200	+3.396%	6	664	+25.182%
2026-06-15	7.9500	7.9500	7.9500	7.9500	-11.863%	2	668	+29.434%
2026-06-10	9.0200	9.0200	9.0200	9.0200	-6.528%	1	668	+14.080%
2026-06-09	9.4200	9.6500	9.4200	9.6500	+15.018%	2	668	+6.632%
2026-06-08	8.2500	8.4100	8.2500	8.3900	-1.526%	6	668	+22.646%
2026-06-05	8.3000	8.5500	8.3000	8.5200	+19.161%	7	667	+20.775%
2026-06-04	7.1500	7.1500	7.1500	7.1500	+3.623%	4	660	+43.916%
2026-06-03	5.8300	6.9000	5.8000	6.9000	+9.524%	19	658	+49.130%
2026-06-02	6.3400	6.3400	6.1000	6.3000	-3.077%	11	646	+63.333%
2026-06-01	6.5000	6.5400	6.5000	6.5000	-7.801%	20	638	+58.308%
2026-05-29	7.1300	7.1300	7.0500	7.0500	+1.439%	2	642	+45.957%
2026-05-28	6.9500	6.9500	6.9500	6.9500	-4.138%	2	641	+48.058%
2026-05-27	7.1500	7.2500	7.0500	7.2500	+3.571%	4	639	+41.931%
2026-05-26	7.4000	7.4000	6.8000	7.0000	-7.285%	7	636	+47.000%
2026-05-22	7.4000	7.5500	7.4000	7.5500	-2.581%	22	631	+36.291%
2026-05-21	7.7300	7.7500	7.6500	7.7500	-13.889%	4	637	+32.774%
2026-05-20	9.0000	9.0000	9.0000	9.0000	-6.250%	1	637	+14.333%
2026-05-19	9.6000	9.6000	9.6000	9.6000	+9.714%	1	635	+7.188%
2026-05-18	8.3500	8.7500	8.3500	8.7500	+12.179%	10	635	+17.600%
2026-05-15	7.7000	7.8500	7.7000	7.8000	-2.622%	8	635	+31.923%
2026-05-14	8.0100	8.0100	8.0100	8.0100	+10.027%	1	642	+28.464%
2026-05-13	7.1500	7.2800	7.1500	7.2800	-3.320%	7	642	+41.346%
2026-05-11	7.5300	7.5300	7.5300	7.5300	+3.862%	1	642	+36.653%
2026-05-08	6.9500	7.2500	6.9500	7.2500	+7.407%	4	635	+41.931%
2026-05-07	7.0000	7.0000	6.7500	6.7500	-1.026%	3	639	+52.444%
2026-05-06	6.6500	6.8900	6.6500	6.8200	-3.262%	14	638	+50.880%
2026-05-05	7.0500	7.0500	7.0500	7.0500	-0.704%	20	634	+45.957%
2026-05-01	7.2500	7.2500	7.0000	7.1000	-7.672%	4	632	+44.930%
2026-04-30	7.9000	7.9000	7.6900	7.6900	-9.529%	3	632	+33.810%
2026-04-28	8.7400	8.7400	8.4700	8.5000	-0.352%	4	634	+21.059%
2026-04-27	8.5200	8.5300	8.5200	8.5300	-1.615%	31	633	+20.633%
2026-04-23	8.5300	8.8000	8.5300	8.6700	+10.025%	7	603	+18.685%
2026-04-22	7.6000	7.9000	7.6000	7.8800	-5.516%	12	598	+30.584%
2026-04-21	8.3400	8.3400	8.3400	8.3400	-5.227%	1	591	+23.381%
2026-04-20	8.4000	8.8000	8.4000	8.8000	-7.853%	36	591	+16.932%
2026-04-17	9.7000	9.7000	9.5500	9.5500	-12.385%	2	609	+7.749%
2026-04-15	10.9000	10.9000	10.9000	10.9000	+0.833%	1	609	-5.596%
2026-04-10	10.2000	10.8100	10.2000	10.8100	-3.396%	31	608	-4.810%
2026-04-09	11.2100	11.2400	11.1900	11.1900	-0.445%	4	608	-8.043%
2026-04-08	11.1500	11.2400	11.1400	11.2400	-3.103%	4	608	-8.452%
2026-04-01	11.6000	11.6000	11.6000	11.6000	-5.691%	3	608	-11.293%
2026-03-30	12.3000	12.3000	12.3000	12.3000	+2.757%	1	605	-16.341%
2026-03-27	11.9700	11.9700	11.9700	11.9700	+6.400%	1	605	-14.035%
2026-03-23	11.2500	11.2500	11.2500	11.2500	-5.223%	1	606	-8.533%
2026-03-20	11.2000	11.8700	11.2000	11.8700	+13.589%	4	606	-13.311%
2026-03-18	10.4500	10.4500	10.4500	10.4500	+3.774%	5	608	-1.531%
2026-03-17	10.3000	10.3000	10.0700	10.0700	-3.544%	20	603	+2.185%
2026-03-16	10.0500	10.6200	10.0000	10.4400	+1.359%	298	612	-1.437%
2026-03-12	10.1000	10.5000	10.1000	10.3000	+5.102%	13	510	-0.097%
2026-03-11	9.7500	9.9100	9.7500	9.8000	-1.902%	5	508	+5.000%
2026-03-10	10.2000	10.2000	9.9000	9.9900	-10.963%	105	509	+3.003%
2026-03-09	11.2200	11.2200	11.2200	11.2200	-1.579%	5	459	-8.289%
2026-03-06	11.4000	11.4000	11.4000	11.4000	+8.571%	1	464	-9.737%
2026-03-05	10.5000	10.5000	10.5000	10.5000	0.000%	10	465	-2.000%
2026-03-04	10.5000	10.5000	10.5000	10.5000	+5.528%	1	455	-2.000%
2026-03-03	9.9500	9.9500	9.9500	9.9500	+2.051%	1	454	+3.417%
2026-03-02	9.8000	9.8000	9.7500	9.7500	-13.945%	20	454	+5.538%
2026-02-23	12.0500	12.0500	11.2500	11.3300	-2.747%	75	434	-9.179%
2026-02-20	10.7700	12.0000	10.7700	11.6500	+3.740%	5	445	-11.674%
2026-02-18	11.2300	11.2300	11.2300	11.2300	-0.531%	10	442	-8.370%
2026-02-17	11.3000	11.3000	11.2900	11.2900	+0.356%	10	432	-8.857%
2026-02-13	11.1700	11.2500	11.1700	11.2500	+0.897%	9	434	-8.533%
2026-02-12	10.4700	11.4000	10.4700	11.1500	+8.780%	5	434	-7.713%
2026-02-11	10.2400	10.2500	10.2400	10.2500	+2.295%	4	431	+0.390%
2026-02-10	9.7000	10.0200	9.7000	10.0200	-0.792%	37	427	+2.695%
2026-02-09	10.2200	10.2200	10.1000	10.1000	-8.182%	17	450	+1.881%
2026-02-06	10.5000	11.0000	10.5000	11.0000	+3.093%	20	451	-6.455%
2026-02-05	10.2000	10.6700	10.2000	10.6700	+4.098%	11	431	-3.561%
2026-02-04	10.0500	10.3400	9.8600	10.2500	+7.106%	35	440	+0.390%
2026-02-03	9.8500	9.8500	9.0100	9.5700	-8.857%	54	437	+7.524%
2026-02-02	10.5000	10.5000	10.5000	10.5000	0.000%	1	389	-2.000%
2026-01-30	9.9800	10.5000	9.5500	10.5000	-1.223%	47	388	-2.000%
2026-01-29	10.8900	10.9000	10.2100	10.6300	+9.588%	17	373	-3.198%
2026-01-28	9.8500	10.0000	9.3600	9.7000	+1.464%	109	362	+6.082%
2026-01-27	10.0000	10.2100	9.5600	9.5600	-4.400%	104	346	+7.636%
2026-01-26	8.5000	10.0000	8.5000	10.0000	-7.236%	126	315	+2.900%
2026-01-23	10.6500	10.7800	10.6500	10.7800	+1.221%	20	224	-4.545%
2026-01-22	12.0000	12.0000	10.5000	10.6500	-11.983%	35	221	-3.380%
2026-01-21	12.1000	12.1000	12.1000	12.1000	-3.200%	10	208	-14.959%
2026-01-16	12.5000	12.5000	12.5000	12.5000	-2.724%	15	198	-17.680%
2026-01-15	12.8500	12.8500	12.8500	12.8500	+4.049%	1	198	-19.922%
2026-01-12	12.3500	12.3500	12.3500	12.3500	-2.139%	1	199	-16.680%
2026-01-09	12.0900	12.6200	12.0900	12.6200	+0.558%	3	200	-18.463%
2026-01-07	12.5500	12.5500	12.5500	12.5500	+0.400%	1	200	-18.008%
2026-01-06	12.5000	12.5000	12.5000	12.5000	-7.749%	1	201	-17.680%
2026-01-05	13.5500	13.5500	13.5500	13.5500	-9.365%	5	177	-24.059%
2025-12-31	14.9500	14.9500	14.9500	14.9500	-0.333%	30	177	-31.171%
2025-12-30	15.0000	15.0000	15.0000	15.0000	+2.041%	11	177	-31.400%
2025-12-29	14.7000	14.7000	14.7000	14.7000	+4.478%	2	166	-30.000%
2025-12-23	14.0700	14.0700	14.0700	14.0700	+6.996%	1	166	-26.866%
2025-12-19	13.1500	13.1500	13.1500	13.1500	-7.067%	10	165	-21.749%
2025-12-18	14.1500	14.1500	14.1500	14.1500	+9.266%	1	165	-27.279%
2025-12-11	13.2000	13.2000	12.9500	12.9500	-6.498%	2	165	-20.541%
2025-12-04	13.8700	13.8700	13.8500	13.8500	-10.703%	2	164	-25.704%
2025-11-26	15.5500	15.5500	15.5100	15.5100	+0.065%	30	151	-33.656%
2025-11-24	15.5000	15.5000	15.5000	15.5000	-3.727%	1	151	-33.613%
2025-11-21	15.5700	16.1000	15.5700	16.1000	+7.333%	10	152	-36.087%
2025-11-18	15.0000	15.0000	15.0000	15.0000	+11.111%	3	152	-31.400%
2025-11-12	13.5000	13.5000	13.5000	13.5000	-7.280%	3	152	-23.778%
2025-11-07	14.5700	14.5700	14.5600	14.5600	+0.414%	5	152	-29.327%
2025-11-06	14.5000	14.5000	14.5000	14.5000	+4.542%	8	149	-29.034%
2025-11-05	13.8700	13.8700	13.8700	13.8700	-3.881%	1	149	-25.811%
2025-11-04	14.4100	14.4300	14.4100	14.4300	+4.188%	20	148	-28.690%
2025-11-03	13.6500	13.9000	13.6500	13.8500	+6.538%	4	146	-25.704%
2025-10-31	13.0000	13.0000	13.0000	13.0000	-4.622%	4	146	-20.846%
2025-10-30	13.6300	13.6300	13.6300	13.6300	+3.258%	1	150	-24.505%
2025-10-29	13.2000	13.2000	13.2000	13.2000	+2.964%	3	150	-22.045%
2025-10-28	12.8200	12.8200	12.8200	12.8200	-4.684%	1	150	-19.735%
2025-10-27	13.1300	13.7000	13.1300	13.4500	+4.669%	6	149	-23.494%
2025-10-24	12.8500	12.8500	12.8500	12.8500	-2.133%	1	149	-19.922%
2025-10-23	13.1000	13.1300	13.1000	13.1300	+1.156%	26	149	-21.630%
2025-10-22	13.0000	13.0600	12.8000	12.9800	+3.426%	40	155	-20.724%
2025-10-21	12.6900	12.6900	12.5500	12.5500	+9.130%	2	154	-18.008%
2025-10-20	12.1600	12.6000	11.5000	11.5000	-6.504%	22	153	-10.522%
2025-10-17	12.5000	12.5000	10.8100	12.3000	-0.726%	13	151	-16.341%
2025-10-16	11.6000	12.3900	11.6000	12.3900	+6.995%	8	144	-16.949%
2025-10-15	11.8600	11.9000	11.5800	11.5800	+6.434%	9	142	-11.140%
2025-10-14	10.5100	11.1200	10.5100	10.8800	+9.347%	22	134	-5.423%
2025-10-13	8.9400	9.9500	8.6000	9.9500	-3.398%	8	128	+3.417%
2025-10-10	10.2200	10.3000	10.2200	10.3000	+2.488%	5	123	-0.097%
2025-10-09	10.6000	10.6000	9.6700	10.0500	-8.636%	19	123	+2.388%
2025-10-08	10.8200	11.0000	10.6000	11.0000	+0.457%	24	107	-6.455%
2025-10-06	11.1000	11.1400	10.9500	10.9500	-2.580%	12	86	-6.027%
2025-10-03	11.2500	11.3000	11.0000	11.2400	-20.284%	72	76	-8.452%
2025-09-25	14.1000	14.1000	14.1000	14.1000	-7.903%	2	6	-27.021%
2025-09-16	15.3100	15.3100	15.3100	15.3100	0.000%	4	4	-32.789%

.dark-mode .jcC5Jn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jcC5Jn{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115P25USAR Jan 15 2027 25.00 Put (USAR270115P00025000)option OPRA

USAR20270115P25
USAR Jan 15 2027 25.00 Put (USAR270115P00025000)
option OPRA