Dark

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

EOD

Aug 10, 2026

8.75-4.891%(-0.45)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.7500	8.7500	8.7500	8.7500	-4.891%	100	861	0.000%
2026-08-07	9.2000	9.2000	9.2000	9.2000	-10.244%	50	809	-4.891%
2026-08-05	10.2200	10.2500	10.2200	10.2500	-18.392%	31	788	-14.634%
2026-07-29	12.5600	12.5600	12.5600	12.5600	+6.894%	25	782	-30.334%
2026-07-24	11.6000	11.7500	11.6000	11.7500	+4.444%	24	757	-25.532%
2026-07-23	11.2500	11.2500	11.2500	11.2500	+3.687%	1	767	-22.222%
2026-07-22	10.8500	10.8500	10.8500	10.8500	+0.463%	26	767	-19.355%
2026-07-21	10.8000	10.8000	10.8000	10.8000	-1.370%	25	741	-18.981%
2026-07-17	10.9500	10.9500	10.9500	10.9500	+9.500%	2	750	-20.091%
2026-07-15	10.0000	10.0000	10.0000	10.0000	-0.398%	2	750	-12.500%
2026-07-13	10.0500	10.0500	10.0100	10.0400	+7.265%	25	748	-12.849%
2026-07-09	9.3600	9.3600	9.3600	9.3600	-1.990%	1	753	-6.517%
2026-07-08	9.7000	9.7000	9.5500	9.5500	-3.535%	2	754	-8.377%
2026-07-07	9.9700	9.9700	9.9000	9.9000	+7.259%	2	754	-11.616%
2026-07-02	8.5000	9.4000	8.5000	9.2300	+14.658%	50	762	-5.200%
2026-06-30	8.1600	8.1600	8.0500	8.0500	-9.347%	5	762	+8.696%
2026-06-26	8.8800	8.8800	8.8800	8.8800	+8.957%	1	762	-1.464%
2026-06-24	8.4500	8.4500	8.1500	8.1500	+13.194%	4	762	+7.362%
2026-06-22	7.3500	7.3500	7.2000	7.2000	-1.370%	52	765	+21.528%
2026-06-18	7.7000	7.7500	7.3000	7.3000	-11.192%	57	664	+19.863%
2026-06-16	8.2500	8.3000	8.2200	8.2200	+3.396%	6	664	+6.448%
2026-06-15	7.9500	7.9500	7.9500	7.9500	-11.863%	2	668	+10.063%
2026-06-10	9.0200	9.0200	9.0200	9.0200	-6.528%	1	668	-2.993%
2026-06-09	9.4200	9.6500	9.4200	9.6500	+15.018%	2	668	-9.326%
2026-06-08	8.2500	8.4100	8.2500	8.3900	-1.526%	6	668	+4.291%
2026-06-05	8.3000	8.5500	8.3000	8.5200	+19.161%	7	667	+2.700%
2026-06-04	7.1500	7.1500	7.1500	7.1500	+3.623%	4	660	+22.378%
2026-06-03	5.8300	6.9000	5.8000	6.9000	+9.524%	19	658	+26.812%
2026-06-02	6.3400	6.3400	6.1000	6.3000	-3.077%	11	646	+38.889%
2026-06-01	6.5000	6.5400	6.5000	6.5000	-7.801%	20	638	+34.615%
2026-05-29	7.1300	7.1300	7.0500	7.0500	+1.439%	2	642	+24.113%
2026-05-28	6.9500	6.9500	6.9500	6.9500	-4.138%	2	641	+25.899%
2026-05-27	7.1500	7.2500	7.0500	7.2500	+3.571%	4	639	+20.690%
2026-05-26	7.4000	7.4000	6.8000	7.0000	-7.285%	7	636	+25.000%
2026-05-22	7.4000	7.5500	7.4000	7.5500	-2.581%	22	631	+15.894%
2026-05-21	7.7300	7.7500	7.6500	7.7500	-13.889%	4	637	+12.903%
2026-05-20	9.0000	9.0000	9.0000	9.0000	-6.250%	1	637	-2.778%
2026-05-19	9.6000	9.6000	9.6000	9.6000	+9.714%	1	635	-8.854%
2026-05-18	8.3500	8.7500	8.3500	8.7500	+12.179%	10	635	0.000%
2026-05-15	7.7000	7.8500	7.7000	7.8000	-2.622%	8	635	+12.179%
2026-05-14	8.0100	8.0100	8.0100	8.0100	+10.027%	1	642	+9.238%
2026-05-13	7.1500	7.2800	7.1500	7.2800	-3.320%	7	642	+20.192%
2026-05-11	7.5300	7.5300	7.5300	7.5300	+3.862%	1	642	+16.202%
2026-05-08	6.9500	7.2500	6.9500	7.2500	+7.407%	4	635	+20.690%
2026-05-07	7.0000	7.0000	6.7500	6.7500	-1.026%	3	639	+29.630%
2026-05-06	6.6500	6.8900	6.6500	6.8200	-3.262%	14	638	+28.299%
2026-05-05	7.0500	7.0500	7.0500	7.0500	-0.704%	20	634	+24.113%
2026-05-01	7.2500	7.2500	7.0000	7.1000	-7.672%	4	632	+23.239%
2026-04-30	7.9000	7.9000	7.6900	7.6900	-9.529%	3	632	+13.784%
2026-04-28	8.7400	8.7400	8.4700	8.5000	-0.352%	4	634	+2.941%
2026-04-27	8.5200	8.5300	8.5200	8.5300	-1.615%	31	633	+2.579%
2026-04-23	8.5300	8.8000	8.5300	8.6700	+10.025%	7	603	+0.923%
2026-04-22	7.6000	7.9000	7.6000	7.8800	-5.516%	12	598	+11.041%
2026-04-21	8.3400	8.3400	8.3400	8.3400	-5.227%	1	591	+4.916%
2026-04-20	8.4000	8.8000	8.4000	8.8000	-7.853%	36	591	-0.568%
2026-04-17	9.7000	9.7000	9.5500	9.5500	-12.385%	2	609	-8.377%
2026-04-15	10.9000	10.9000	10.9000	10.9000	+0.833%	1	609	-19.725%
2026-04-10	10.2000	10.8100	10.2000	10.8100	-3.396%	31	608	-19.056%
2026-04-09	11.2100	11.2400	11.1900	11.1900	-0.445%	4	608	-21.805%
2026-04-08	11.1500	11.2400	11.1400	11.2400	-3.103%	4	608	-22.153%
2026-04-01	11.6000	11.6000	11.6000	11.6000	-5.691%	3	608	-24.569%
2026-03-30	12.3000	12.3000	12.3000	12.3000	+2.757%	1	605	-28.862%
2026-03-27	11.9700	11.9700	11.9700	11.9700	+6.400%	1	605	-26.901%
2026-03-23	11.2500	11.2500	11.2500	11.2500	-5.223%	1	606	-22.222%
2026-03-20	11.2000	11.8700	11.2000	11.8700	+13.589%	4	606	-26.285%
2026-03-18	10.4500	10.4500	10.4500	10.4500	+3.774%	5	608	-16.268%
2026-03-17	10.3000	10.3000	10.0700	10.0700	-3.544%	20	603	-13.108%
2026-03-16	10.0500	10.6200	10.0000	10.4400	+1.359%	298	612	-16.188%
2026-03-12	10.1000	10.5000	10.1000	10.3000	+5.102%	13	510	-15.049%
2026-03-11	9.7500	9.9100	9.7500	9.8000	-1.902%	5	508	-10.714%
2026-03-10	10.2000	10.2000	9.9000	9.9900	-10.963%	105	509	-12.412%
2026-03-09	11.2200	11.2200	11.2200	11.2200	-1.579%	5	459	-22.014%
2026-03-06	11.4000	11.4000	11.4000	11.4000	+8.571%	1	464	-23.246%
2026-03-05	10.5000	10.5000	10.5000	10.5000	0.000%	10	465	-16.667%
2026-03-04	10.5000	10.5000	10.5000	10.5000	+5.528%	1	455	-16.667%
2026-03-03	9.9500	9.9500	9.9500	9.9500	+2.051%	1	454	-12.060%
2026-03-02	9.8000	9.8000	9.7500	9.7500	-13.945%	20	454	-10.256%
2026-02-23	12.0500	12.0500	11.2500	11.3300	-2.747%	75	434	-22.771%
2026-02-20	10.7700	12.0000	10.7700	11.6500	+3.740%	5	445	-24.893%
2026-02-18	11.2300	11.2300	11.2300	11.2300	-0.531%	10	442	-22.084%
2026-02-17	11.3000	11.3000	11.2900	11.2900	+0.356%	10	432	-22.498%
2026-02-13	11.1700	11.2500	11.1700	11.2500	+0.897%	9	434	-22.222%
2026-02-12	10.4700	11.4000	10.4700	11.1500	+8.780%	5	434	-21.525%
2026-02-11	10.2400	10.2500	10.2400	10.2500	+2.295%	4	431	-14.634%
2026-02-10	9.7000	10.0200	9.7000	10.0200	-0.792%	37	427	-12.675%
2026-02-09	10.2200	10.2200	10.1000	10.1000	-8.182%	17	450	-13.366%
2026-02-06	10.5000	11.0000	10.5000	11.0000	+3.093%	20	451	-20.455%
2026-02-05	10.2000	10.6700	10.2000	10.6700	+4.098%	11	431	-17.994%
2026-02-04	10.0500	10.3400	9.8600	10.2500	+7.106%	35	440	-14.634%
2026-02-03	9.8500	9.8500	9.0100	9.5700	-8.857%	54	437	-8.568%
2026-02-02	10.5000	10.5000	10.5000	10.5000	0.000%	1	389	-16.667%
2026-01-30	9.9800	10.5000	9.5500	10.5000	-1.223%	47	388	-16.667%
2026-01-29	10.8900	10.9000	10.2100	10.6300	+9.588%	17	373	-17.686%
2026-01-28	9.8500	10.0000	9.3600	9.7000	+1.464%	109	362	-9.794%
2026-01-27	10.0000	10.2100	9.5600	9.5600	-4.400%	104	346	-8.473%
2026-01-26	8.5000	10.0000	8.5000	10.0000	-7.236%	126	315	-12.500%
2026-01-23	10.6500	10.7800	10.6500	10.7800	+1.221%	20	224	-18.831%
2026-01-22	12.0000	12.0000	10.5000	10.6500	-11.983%	35	221	-17.840%
2026-01-21	12.1000	12.1000	12.1000	12.1000	-3.200%	10	208	-27.686%
2026-01-16	12.5000	12.5000	12.5000	12.5000	-2.724%	15	198	-30.000%
2026-01-15	12.8500	12.8500	12.8500	12.8500	+4.049%	1	198	-31.907%
2026-01-12	12.3500	12.3500	12.3500	12.3500	-2.139%	1	199	-29.150%
2026-01-09	12.0900	12.6200	12.0900	12.6200	+0.558%	3	200	-30.666%
2026-01-07	12.5500	12.5500	12.5500	12.5500	+0.400%	1	200	-30.279%
2026-01-06	12.5000	12.5000	12.5000	12.5000	-7.749%	1	201	-30.000%
2026-01-05	13.5500	13.5500	13.5500	13.5500	-9.365%	5	177	-35.424%
2025-12-31	14.9500	14.9500	14.9500	14.9500	-0.333%	30	177	-41.472%
2025-12-30	15.0000	15.0000	15.0000	15.0000	+2.041%	11	177	-41.667%
2025-12-29	14.7000	14.7000	14.7000	14.7000	+4.478%	2	166	-40.476%
2025-12-23	14.0700	14.0700	14.0700	14.0700	+6.996%	1	166	-37.811%
2025-12-19	13.1500	13.1500	13.1500	13.1500	-7.067%	10	165	-33.460%
2025-12-18	14.1500	14.1500	14.1500	14.1500	+9.266%	1	165	-38.163%
2025-12-11	13.2000	13.2000	12.9500	12.9500	-6.498%	2	165	-32.432%
2025-12-04	13.8700	13.8700	13.8500	13.8500	-10.703%	2	164	-36.823%
2025-11-26	15.5500	15.5500	15.5100	15.5100	+0.065%	30	151	-43.585%
2025-11-24	15.5000	15.5000	15.5000	15.5000	-3.727%	1	151	-43.548%
2025-11-21	15.5700	16.1000	15.5700	16.1000	+7.333%	10	152	-45.652%
2025-11-18	15.0000	15.0000	15.0000	15.0000	+11.111%	3	152	-41.667%
2025-11-12	13.5000	13.5000	13.5000	13.5000	-7.280%	3	152	-35.185%
2025-11-07	14.5700	14.5700	14.5600	14.5600	+0.414%	5	152	-39.904%
2025-11-06	14.5000	14.5000	14.5000	14.5000	+4.542%	8	149	-39.655%
2025-11-05	13.8700	13.8700	13.8700	13.8700	-3.881%	1	149	-36.914%
2025-11-04	14.4100	14.4300	14.4100	14.4300	+4.188%	20	148	-39.362%
2025-11-03	13.6500	13.9000	13.6500	13.8500	+6.538%	4	146	-36.823%
2025-10-31	13.0000	13.0000	13.0000	13.0000	-4.622%	4	146	-32.692%
2025-10-30	13.6300	13.6300	13.6300	13.6300	+3.258%	1	150	-35.803%
2025-10-29	13.2000	13.2000	13.2000	13.2000	+2.964%	3	150	-33.712%
2025-10-28	12.8200	12.8200	12.8200	12.8200	-4.684%	1	150	-31.747%
2025-10-27	13.1300	13.7000	13.1300	13.4500	+4.669%	6	149	-34.944%
2025-10-24	12.8500	12.8500	12.8500	12.8500	-2.133%	1	149	-31.907%
2025-10-23	13.1000	13.1300	13.1000	13.1300	+1.156%	26	149	-33.359%
2025-10-22	13.0000	13.0600	12.8000	12.9800	+3.426%	40	155	-32.589%
2025-10-21	12.6900	12.6900	12.5500	12.5500	+9.130%	2	154	-30.279%
2025-10-20	12.1600	12.6000	11.5000	11.5000	-6.504%	22	153	-23.913%
2025-10-17	12.5000	12.5000	10.8100	12.3000	-0.726%	13	151	-28.862%
2025-10-16	11.6000	12.3900	11.6000	12.3900	+6.995%	8	144	-29.379%
2025-10-15	11.8600	11.9000	11.5800	11.5800	+6.434%	9	142	-24.439%
2025-10-14	10.5100	11.1200	10.5100	10.8800	+9.347%	22	134	-19.577%
2025-10-13	8.9400	9.9500	8.6000	9.9500	-3.398%	8	128	-12.060%
2025-10-10	10.2200	10.3000	10.2200	10.3000	+2.488%	5	123	-15.049%
2025-10-09	10.6000	10.6000	9.6700	10.0500	-8.636%	19	123	-12.935%
2025-10-08	10.8200	11.0000	10.6000	11.0000	+0.457%	24	107	-20.455%
2025-10-06	11.1000	11.1400	10.9500	10.9500	-2.580%	12	86	-20.091%
2025-10-03	11.2500	11.3000	11.0000	11.2400	-20.284%	72	76	-22.153%
2025-09-25	14.1000	14.1000	14.1000	14.1000	-7.903%	2	6	-37.943%
2025-09-16	15.3100	15.3100	15.3100	15.3100	0.000%	4	4	-42.848%

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