Dark

USAR20270115P27
USAR Jan 15 2027 27.00 Put (USAR270115P00027000)
option OPRA

EOD

Oct 1, 2026

13.42+2.993%(+0.39)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.4200	13.4200	13.4200	13.4200	+2.993%	4	1,116	0.000%
2026-09-29	13.0300	13.0300	13.0300	13.0300	+7.686%	1	1,116	+2.993%
2026-09-18	12.1000	12.1000	12.1000	12.1000	+6.890%	1	1,115	+10.909%
2026-09-10	11.3200	11.3200	11.3200	11.3200	+5.107%	4	1,116	+18.551%
2026-09-09	10.7700	10.7700	10.7700	10.7700	+6.108%	2	1,112	+24.605%
2026-09-08	10.1500	10.1500	10.1500	10.1500	-4.695%	14	1,112	+32.217%
2026-09-04	10.6500	10.6500	10.6500	10.6500	+2.404%	2	1,098	+26.009%
2026-09-01	10.4000	10.4000	10.4000	10.4000	+4.000%	1	1,098	+29.038%
2026-08-26	9.6000	10.0000	9.6000	10.0000	+0.503%	18	1,097	+34.200%
2026-08-21	10.0500	10.0500	9.9500	9.9500	-11.002%	15	1,090	+34.874%
2026-08-20	11.1800	11.1800	11.1800	11.1800	+15.258%	1	1,075	+20.036%
2026-08-14	9.4000	9.7000	9.4000	9.7000	-5.825%	4	1,074	+38.351%
2026-08-11	10.3000	10.3000	10.3000	10.3000	-4.630%	15	1,070	+30.291%
2026-08-07	10.8000	10.8000	10.8000	10.8000	-4.340%	15	1,084	+24.259%
2026-08-06	11.2900	11.2900	11.2900	11.2900	-7.078%	1	1,084	+18.866%
2026-08-04	12.1500	12.1500	12.1500	12.1500	-5.814%	200	1,085	+10.453%
2026-08-03	12.9000	12.9000	12.9000	12.9000	-4.444%	3	1,145	+4.031%
2026-07-31	13.5100	13.5200	13.5000	13.5000	-2.315%	5	1,145	-0.593%
2026-07-29	13.8200	13.8200	13.8200	13.8200	+3.134%	2	1,146	-2.894%
2026-07-24	13.4000	13.4000	13.4000	13.4000	+15.021%	2	1,144	+0.149%
2026-07-15	11.6500	11.6500	11.6500	11.6500	-0.086%	2	1,144	+15.193%
2026-07-13	11.3200	11.6600	11.3200	11.6600	+6.777%	38	1,144	+15.094%
2026-07-10	10.9200	10.9200	10.9200	10.9200	+18.054%	2	1,144	+22.894%
2026-06-15	9.2500	9.2500	9.2500	9.2500	-13.953%	1	1,144	+45.081%
2026-06-10	10.7500	10.7500	10.7500	10.7500	+8.916%	42	1,144	+24.837%
2026-06-08	9.8800	9.8900	9.8700	9.8700	-2.277%	6	1,150	+35.968%
2026-06-05	10.1000	10.1000	10.1000	10.1000	+19.527%	3	1,152	+32.871%
2026-06-04	8.4300	8.4500	8.3500	8.4500	+5.625%	9	1,152	+58.817%
2026-06-03	7.7000	8.0500	7.7000	8.0000	+10.345%	28	1,152	+67.750%
2026-06-02	7.5000	7.5000	7.2500	7.2500	-4.354%	15	1,130	+85.103%
2026-06-01	7.8500	7.8500	7.5300	7.5800	-9.004%	14	1,129	+77.045%
2026-05-29	8.2500	8.3300	8.2500	8.3300	+1.585%	40	1,133	+61.104%
2026-05-28	8.1500	8.2000	8.1500	8.2000	-4.094%	4	1,143	+63.659%
2026-05-27	8.4600	8.5500	8.3500	8.5500	+6.875%	47	1,143	+56.959%
2026-05-26	8.6000	8.6000	8.0000	8.0000	-8.571%	12	1,147	+67.750%
2026-05-22	8.6500	8.9500	8.6500	8.7500	-20.091%	12	1,143	+53.371%
2026-05-19	10.8000	10.9500	10.8000	10.9500	+4.785%	66	1,137	+22.557%
2026-05-18	10.0500	10.4500	10.0500	10.4500	+14.835%	22	1,137	+28.421%
2026-05-15	8.9500	9.1500	8.9500	9.1000	+2.825%	161	1,137	+47.473%
2026-05-14	9.0000	9.0000	8.8500	8.8500	+4.118%	2	1,241	+51.638%
2026-05-11	8.5000	8.5000	8.5000	8.5000	+5.590%	1	1,243	+57.882%
2026-05-07	8.1500	8.1500	8.0000	8.0500	+1.770%	4	1,242	+66.708%
2026-05-06	8.1500	8.1500	7.9100	7.9100	-4.699%	518	1,238	+69.659%
2026-05-05	8.5500	8.5500	8.3000	8.3000	-4.378%	524	739	+61.687%
2026-05-04	8.7000	8.7000	8.6800	8.6800	+3.952%	5	236	+54.608%
2026-05-01	8.6000	8.6000	8.3400	8.3500	-6.180%	36	264	+60.719%
2026-04-30	9.0000	9.0000	8.8700	8.9000	-13.592%	28	264	+50.787%
2026-04-29	10.3000	10.3000	10.3000	10.3000	+3.518%	1	253	+30.291%
2026-04-27	9.8500	9.9500	9.8500	9.9500	+6.989%	3	252	+34.874%
2026-04-22	8.9700	9.3000	8.9700	9.3000	-7.921%	3	253	+44.301%
2026-04-20	10.5000	10.5000	10.1000	10.1000	-10.222%	64	250	+32.871%
2026-04-17	11.2500	11.2500	11.2500	11.2500	-12.451%	1	243	+19.289%
2026-04-10	12.3800	12.8500	12.3800	12.8500	+2.800%	16	246	+4.436%
2026-04-09	12.6700	13.1100	12.5000	12.5000	-2.950%	13	246	+7.360%
2026-04-08	12.8600	12.8800	12.5200	12.8800	-8.131%	4	246	+4.193%
2026-04-07	14.0200	14.0200	14.0200	14.0200	+4.238%	4	246	-4.280%
2026-03-27	13.4500	13.4500	13.4500	13.4500	+15.948%	1	246	-0.223%
2026-03-13	11.6000	11.6000	11.6000	11.6000	+3.111%	5	246	+15.690%
2026-02-19	11.2500	11.2500	11.2500	11.2500	-12.451%	1	241	+19.289%
2026-02-13	12.9300	12.9300	12.8500	12.8500	+2.800%	2	241	+4.436%
2026-02-05	12.4000	12.5000	12.3200	12.5000	+9.361%	15	241	+7.360%
2026-02-04	11.4300	11.4300	11.4300	11.4300	-4.351%	1	241	+17.410%
2026-01-30	11.9500	11.9500	11.9500	11.9500	+8.636%	2	242	+12.301%
2026-01-28	11.0000	11.0000	11.0000	11.0000	+4.167%	1	243	+22.000%
2026-01-26	10.2000	11.0200	10.2000	10.5600	-13.796%	297	242	+27.083%
2026-01-22	12.2500	12.2500	12.2500	12.2500	-9.926%	15	173	+9.551%
2026-01-20	13.6000	13.6000	13.6000	13.6000	-6.207%	4	188	-1.324%
2026-01-13	14.5000	14.5000	14.5000	14.5000	+2.113%	55	184	-7.448%
2026-01-12	14.2000	14.2000	14.2000	14.2000	-13.783%	1	129	-5.493%
2026-01-02	16.4700	16.4700	16.4700	16.4700	+4.571%	15	129	-18.519%
2025-12-26	15.7500	15.7500	15.7500	15.7500	-3.670%	2	129	-14.794%
2025-12-19	16.3500	16.3500	16.3500	16.3500	+5.145%	1	127	-17.920%
2025-12-15	15.3500	15.5500	15.3500	15.5500	+4.362%	4	128	-13.698%
2025-12-12	14.9000	14.9000	14.9000	14.9000	-6.875%	2	127	-9.933%
2025-11-18	16.0000	16.0000	16.0000	16.0000	-1.840%	1	127	-16.125%
2025-11-17	16.3000	16.3000	16.3000	16.3000	+5.982%	4	128	-17.669%
2025-11-11	15.3800	15.3800	15.3800	15.3800	-0.710%	1	124	-12.744%
2025-11-10	15.4000	15.4900	15.4000	15.4900	-1.022%	3	124	-13.363%
2025-11-05	15.6500	15.6500	15.6500	15.6500	-3.988%	2	126	-14.249%
2025-11-04	15.8900	16.3000	15.8900	16.3000	+3.822%	4	126	-17.669%
2025-11-03	14.8100	15.7000	14.8100	15.7000	+6.513%	22	113	-14.522%
2025-10-31	14.7400	14.7400	14.7400	14.7400	+0.890%	1	113	-8.955%
2025-10-28	14.6100	14.6100	14.6100	14.6100	-3.245%	1	114	-8.145%
2025-10-27	15.1000	15.1000	15.1000	15.1000	+3.001%	1	113	-11.126%
2025-10-23	14.7000	14.7000	14.6600	14.6600	+0.825%	2	113	-8.458%
2025-10-22	14.8600	14.8600	14.5400	14.5400	+3.267%	5	113	-7.703%
2025-10-21	14.0000	14.0800	14.0000	14.0800	+0.932%	4	115	-4.688%
2025-10-17	13.8900	13.9500	13.7100	13.9500	+2.048%	5	115	-3.799%
2025-10-16	13.8100	13.8100	13.6700	13.6700	+2.859%	10	112	-1.829%
2025-10-15	13.2900	13.2900	13.2900	13.2900	+14.077%	3	102	+0.978%
2025-10-14	11.6500	11.6500	11.6500	11.6500	+12.019%	1	99	+15.193%
2025-10-13	10.5000	10.8000	10.4000	10.4000	-10.959%	6	99	+29.038%
2025-10-10	11.1000	11.6800	11.1000	11.6800	+2.546%	12	94	+14.897%
2025-10-09	11.4000	11.4000	11.3100	11.3900	-7.398%	7	83	+17.823%
2025-10-08	12.4200	12.4200	12.3000	12.3000	+2.929%	13	76	+9.106%
2025-10-07	11.9800	11.9800	11.9500	11.9500	-6.641%	51	66	+12.301%
2025-10-06	12.3000	12.8000	11.1000	12.8000	+5.785%	10	16	+4.844%
2025-10-03	12.9300	12.9300	12.1000	12.1000	-22.930%	3	7	+10.909%
2025-09-25	16.0000	16.0000	15.7000	15.7000	0.000%	5	5	-14.522%

.dark-mode .X2Nvyq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X2Nvyq{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115P27USAR Jan 15 2027 27.00 Put (USAR270115P00027000)option OPRA

USAR20270115P27
USAR Jan 15 2027 27.00 Put (USAR270115P00027000)
option OPRA