Dark

USAR20270115P30
USAR Jan 15 2027 30.00 Put (USAR270115P00030000)
option OPRA

EOD

Sep 29, 2026

16.00+9.364%(+1.37)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.0000	16.0000	16.0000	16.0000	+9.364%	5	413	0.000%
2026-09-17	14.6300	14.6300	14.6300	14.6300	+14.119%	3	413	+9.364%
2026-09-08	12.7000	12.8200	12.7000	12.8200	-2.510%	20	416	+24.805%
2026-09-04	13.1500	13.1500	13.1500	13.1500	-1.202%	1	426	+21.673%
2026-09-01	13.3300	13.3300	13.3100	13.3100	+2.306%	12	426	+20.210%
2026-08-28	12.7500	13.0100	12.7500	13.0100	+5.429%	4	416	+22.982%
2026-08-25	12.3400	12.3400	12.3400	12.3400	-4.267%	20	414	+29.660%
2026-08-24	12.8900	12.8900	12.8900	12.8900	+5.656%	1	394	+24.127%
2026-08-21	12.3800	12.3800	12.2000	12.2000	-10.688%	9	393	+31.148%
2026-08-20	13.6600	13.6600	13.6600	13.6600	+9.719%	2	386	+17.130%
2026-08-17	12.4500	12.4500	12.4500	12.4500	+3.750%	1	385	+28.514%
2026-08-14	11.8500	12.0100	11.7500	12.0000	-6.977%	18	385	+33.333%
2026-08-13	12.9000	12.9000	12.9000	12.9000	+0.939%	2	385	+24.031%
2026-08-11	12.7800	12.7800	12.7800	12.7800	-13.649%	5	385	+25.196%
2026-08-04	14.8000	14.8000	14.8000	14.8000	-8.979%	200	385	+8.108%
2026-08-03	16.2500	16.2600	16.2500	16.2600	-0.914%	15	454	-1.599%
2026-07-29	16.4100	16.4100	16.4100	16.4100	+4.257%	1	439	-2.498%
2026-07-23	15.7400	15.7400	15.7400	15.7400	+3.894%	2	440	+1.652%
2026-07-16	15.1500	15.1500	15.1500	15.1500	+10.423%	2	442	+5.611%
2026-07-14	13.7200	13.7200	13.7200	13.7200	-1.295%	5	444	+16.618%
2026-07-13	13.9000	13.9000	13.9000	13.9000	+2.206%	10	447	+15.108%
2026-07-08	13.7500	13.7500	13.6000	13.6000	-2.509%	2	437	+17.647%
2026-07-07	13.9500	13.9500	13.9500	13.9500	+17.227%	1	435	+14.695%
2026-06-24	11.9000	11.9000	11.9000	11.9000	+2.675%	1	434	+34.454%
2026-06-16	11.5900	11.5900	11.5900	11.5900	-13.829%	10	434	+38.050%
2026-06-09	13.4500	13.4500	13.4500	13.4500	+10.700%	1	424	+18.959%
2026-06-05	12.1500	12.1500	12.1500	12.1500	+15.714%	1	423	+31.687%
2026-06-04	10.5000	10.5000	10.5000	10.5000	+4.478%	10	422	+52.381%
2026-06-03	9.1400	10.0500	9.1400	10.0500	+6.915%	16	412	+59.204%
2026-06-02	9.4000	9.4000	9.1500	9.4000	-0.529%	28	397	+70.213%
2026-06-01	9.5700	9.6000	9.3000	9.4500	-6.713%	17	407	+69.312%
2026-05-28	10.6500	10.6500	10.1300	10.1300	-5.239%	3	402	+57.947%
2026-05-27	10.4500	10.7000	10.4500	10.6900	+3.786%	15	403	+49.673%
2026-05-26	10.6000	10.6000	9.9500	10.3000	-8.036%	16	390	+55.340%
2026-05-21	11.2000	11.2000	11.2000	11.2000	-12.840%	1	386	+42.857%
2026-05-20	12.8500	12.8500	12.8500	12.8500	-1.908%	2	386	+24.514%
2026-05-19	12.6800	13.1000	12.6800	13.1000	+19.091%	29	385	+22.137%
2026-05-14	11.0000	11.0000	11.0000	11.0000	+6.796%	1	385	+45.455%
2026-05-11	10.3000	10.3000	10.3000	10.3000	-0.483%	1	385	+55.340%
2026-05-08	10.3500	10.3500	10.3500	10.3500	+5.505%	1	386	+54.589%
2026-05-06	9.9500	10.0000	9.8100	9.8100	-7.453%	19	385	+63.099%
2026-05-05	11.0500	11.0500	10.6000	10.6000	+0.952%	2	370	+50.943%
2026-05-01	10.5000	10.5000	10.5000	10.5000	-14.356%	1	370	+52.381%
2026-04-28	12.2600	12.2600	12.2600	12.2600	+2.594%	1	370	+30.506%
2026-04-27	12.3500	12.3500	11.9500	11.9500	-4.705%	12	370	+33.891%
2026-04-24	12.5600	12.5600	12.5400	12.5400	+1.786%	5	361	+27.592%
2026-04-23	12.1500	12.3200	12.1500	12.3200	+8.546%	21	366	+29.870%
2026-04-22	11.4500	11.4500	11.1700	11.3500	-7.423%	9	345	+40.969%
2026-04-21	11.8000	12.2600	11.8000	12.2600	-9.587%	9	346	+30.506%
2026-04-17	13.5000	13.5600	13.5000	13.5600	-5.175%	10	346	+17.994%
2026-04-16	14.3000	14.3000	14.3000	14.3000	-4.027%	2	340	+11.888%
2026-04-14	14.9000	14.9000	14.9000	14.9000	-4.609%	1	338	+7.383%
2026-04-09	15.6200	15.6200	15.6200	15.6200	+1.166%	33	339	+2.433%
2026-04-08	15.1500	15.4400	15.1500	15.4400	-6.763%	34	339	+3.627%
2026-04-07	16.5600	16.5600	16.5600	16.5600	+4.151%	1	339	-3.382%
2026-04-02	15.9000	15.9000	15.9000	15.9000	+3.786%	5	339	+0.629%
2026-03-20	15.3200	15.3200	15.3200	15.3200	+8.269%	13	339	+4.439%
2026-03-17	14.2000	14.2000	14.1500	14.1500	-0.702%	11	340	+13.074%
2026-03-16	14.2500	14.2500	14.2500	14.2500	+2.297%	3	349	+12.281%
2026-03-03	13.9300	13.9300	13.9300	13.9300	-9.545%	1	346	+14.860%
2026-02-18	15.4000	15.4000	15.4000	15.4000	-0.452%	1	345	+3.896%
2026-02-13	15.7500	15.7500	15.4700	15.4700	+2.654%	2	347	+3.426%
2026-02-12	14.9900	15.1400	14.6600	15.0700	+6.502%	5	347	+6.171%
2026-02-09	14.1500	14.1500	14.1500	14.1500	+3.891%	1	342	+13.074%
2026-02-04	13.9500	13.9500	13.6200	13.6200	+3.104%	11	343	+17.474%
2026-02-03	13.4000	13.4000	13.2100	13.2100	-2.148%	6	343	+21.120%
2026-02-02	13.9700	13.9700	13.5000	13.5000	-3.571%	12	348	+18.519%
2026-01-30	14.3900	14.4000	14.0000	14.0000	-2.575%	51	339	+14.286%
2026-01-29	14.4400	14.4400	14.3700	14.3700	+8.045%	5	369	+11.343%
2026-01-27	11.9000	13.8500	11.9000	13.3000	-1.481%	7	365	+20.301%
2026-01-26	13.1300	13.5000	12.6000	13.5000	-10.000%	267	359	+18.519%
2026-01-21	15.0100	15.0100	15.0000	15.0000	-8.815%	2	162	+6.667%
2026-01-20	16.4500	16.4500	16.4500	16.4500	-1.497%	3	162	-2.736%
2026-01-09	16.7000	16.7000	16.7000	16.7000	-10.311%	1	163	-4.192%
2026-01-02	18.6200	18.6200	18.6200	18.6200	-2.513%	8	164	-14.071%
2025-12-29	19.1000	19.1000	19.1000	19.1000	+3.804%	1	166	-16.230%
2025-12-18	18.4000	18.4000	18.4000	18.4000	+6.481%	1	166	-13.043%
2025-12-12	17.2800	17.2800	17.2800	17.2800	-15.086%	10	166	-7.407%
2025-11-21	20.6300	20.6300	20.3500	20.3500	+8.882%	9	166	-21.376%
2025-11-19	18.6900	18.6900	18.6900	18.6900	-0.585%	1	166	-14.393%
2025-11-17	18.8000	18.8000	18.8000	18.8000	+3.867%	2	165	-14.894%
2025-11-14	18.8000	18.8000	18.1000	18.1000	+2.087%	6	165	-11.602%
2025-11-11	17.7300	17.7300	17.7300	17.7300	-7.415%	5	159	-9.757%
2025-11-07	18.7000	19.1500	18.7000	19.1500	+4.246%	7	159	-16.449%
2025-11-06	18.3700	18.3700	18.3700	18.3700	-0.054%	1	164	-12.901%
2025-11-04	18.3200	18.3800	17.0500	18.3800	+1.379%	107	164	-12.949%
2025-11-03	18.1700	18.1700	18.1300	18.1300	+0.443%	7	173	-11.748%
2025-10-30	18.0500	18.0500	18.0500	18.0500	+4.456%	1	173	-11.357%
2025-10-29	17.2700	17.2800	17.2700	17.2800	+0.465%	3	174	-7.407%
2025-10-27	17.3000	17.3000	17.2000	17.2000	+3.241%	2	173	-6.977%
2025-10-23	16.6600	16.6600	16.6600	16.6600	+2.713%	1	173	-3.962%
2025-10-21	15.7000	16.5300	15.7000	16.2200	+5.188%	21	172	-1.356%
2025-10-20	15.4600	15.5000	15.3000	15.4200	-4.815%	6	169	+3.761%
2025-10-17	16.3400	16.3400	16.2000	16.2000	+0.935%	11	165	-1.235%
2025-10-16	15.9700	16.0500	15.9700	16.0500	+4.221%	6	165	-0.312%
2025-10-15	15.2000	16.0000	15.1000	15.4000	+4.762%	17	165	+3.896%
2025-10-14	13.7000	15.0000	13.7000	14.7000	+12.214%	63	165	+8.844%
2025-10-13	12.5000	13.4000	12.5000	13.1000	+0.537%	64	176	+22.137%
2025-10-10	12.2500	13.0300	12.2500	13.0300	-1.213%	5	117	+22.794%
2025-10-09	13.9500	13.9500	13.1900	13.1900	-9.034%	12	112	+21.304%
2025-10-07	13.7500	14.5000	13.7500	14.5000	+1.612%	2	108	+10.345%
2025-10-06	14.2700	14.2700	14.2700	14.2700	-4.099%	3	107	+12.123%
2025-10-03	14.8000	15.0000	14.4000	14.8800	-16.825%	109	107	+7.527%
2025-09-26	17.8900	17.8900	17.8900	17.8900	-1.703%	3	7	-10.565%
2025-09-25	18.5000	18.5000	18.2000	18.2000	0.000%	4	4	-12.088%

.dark-mode .kFbDKb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kFbDKb{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115P30USAR Jan 15 2027 30.00 Put (USAR270115P00030000)option OPRA

USAR20270115P30
USAR Jan 15 2027 30.00 Put (USAR270115P00030000)
option OPRA