Dark

USAR20270115P5
USAR Jan 15 2027 5.00 Put (USAR270115P00005000)
option OPRA

EOD

Oct 1, 2026

0.02000.000%(0.0000)210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0200	0.0200	0.0200	0.0200	0.000%	210	725	0.000%
2026-09-15	0.0200	0.0200	0.0200	0.0200	-50.000%	10	935	0.000%
2026-09-11	0.0100	0.0700	0.0100	0.0400	-20.000%	154	935	-50.000%
2026-08-14	0.0500	0.0500	0.0500	0.0500	0.000%	2	951	-60.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	+66.667%	20	953	-60.000%
2026-08-10	0.0500	0.0500	0.0300	0.0300	-50.000%	16	953	-33.333%
2026-08-07	0.0600	0.0600	0.0600	0.0600	-25.000%	8	956	-66.667%
2026-08-06	0.0800	0.0800	0.0800	0.0800	-11.111%	10	956	-75.000%
2026-08-04	0.1200	0.1200	0.0900	0.0900	-50.000%	90	946	-77.778%
2026-07-29	0.1500	0.1800	0.1500	0.1800	+38.462%	36	856	-88.889%
2026-07-28	0.1500	0.1500	0.1300	0.1300	-13.333%	15	856	-84.615%
2026-07-24	0.1500	0.1500	0.1500	0.1500	+1,400.000%	1	852	-86.667%
2026-07-10	0.0100	0.0100	0.0100	0.0100	-85.714%	1	851	+100.000%
2026-07-07	0.0700	0.0700	0.0700	0.0700	-30.000%	1	852	-71.429%
2026-07-02	0.1000	0.1000	0.1000	0.1000	+100.000%	50	801	-80.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	-58.333%	30	801	-60.000%
2026-06-12	0.1200	0.1200	0.1200	0.1200	0.000%	4	827	-83.333%
2026-06-10	0.1400	0.1400	0.1200	0.1200	+71.429%	120	827	-83.333%
2026-06-03	0.0700	0.0700	0.0700	0.0700	-36.364%	1	721	-71.429%
2026-05-27	0.1100	0.1100	0.1100	0.1100	+10.000%	2	721	-81.818%
2026-05-22	0.0400	0.1000	0.0400	0.1000	-23.077%	2	721	-80.000%
2026-05-19	0.1600	0.1600	0.1300	0.1300	+116.667%	26	722	-84.615%
2026-05-12	0.0600	0.0600	0.0600	0.0600	+50.000%	1	697	-66.667%
2026-05-04	0.0500	0.0500	0.0400	0.0400	-20.000%	3	698	-50.000%
2026-05-01	0.0900	0.0900	0.0500	0.0500	-28.571%	134	682	-60.000%
2026-04-23	0.0700	0.0700	0.0700	0.0700	-36.364%	1	682	-71.429%
2026-04-20	0.1100	0.1100	0.1100	0.1100	+10.000%	1	682	-81.818%
2026-04-17	0.1000	0.1000	0.1000	0.1000	-33.333%	111	683	-80.000%
2026-04-09	0.1500	0.1500	0.1500	0.1500	0.000%	10	596	-86.667%
2026-04-08	0.1500	0.1500	0.1500	0.1500	-40.000%	50	596	-86.667%
2026-04-06	0.2500	0.2500	0.2500	0.2500	0.000%	10	597	-92.000%
2026-03-26	0.2500	0.2500	0.2500	0.2500	+47.059%	50	587	-92.000%
2026-03-25	0.1700	0.1700	0.1700	0.1700	-19.048%	1	558	-88.235%
2026-03-24	0.2100	0.2100	0.2100	0.2100	-4.545%	1	557	-90.476%
2026-03-23	0.2200	0.2200	0.2200	0.2200	0.000%	1	557	-90.909%
2026-03-17	0.2200	0.2200	0.1300	0.2200	+37.500%	12	556	-90.909%
2026-03-10	0.0500	0.2200	0.0500	0.1600	-20.000%	107	556	-87.500%
2026-02-24	0.2000	0.2000	0.2000	0.2000	-25.926%	5	452	-90.000%
2026-02-23	0.2700	0.2700	0.2700	0.2700	-3.571%	1	457	-92.593%
2026-02-19	0.2800	0.2800	0.2800	0.2800	-6.667%	1	458	-92.857%
2026-02-18	0.3100	0.3100	0.3000	0.3000	+20.000%	4	458	-93.333%
2026-02-17	0.2500	0.2500	0.2500	0.2500	-26.471%	1	460	-92.000%
2026-02-04	0.3400	0.3400	0.3400	0.3400	+25.926%	2	460	-94.118%
2026-02-03	0.2600	0.3000	0.2500	0.2700	-12.903%	30	460	-92.593%
2026-01-29	0.2500	0.3100	0.2500	0.3100	+82.353%	16	459	-93.548%
2026-01-28	0.2100	0.2300	0.1700	0.1700	-15.000%	17	443	-88.235%
2026-01-27	0.2300	0.2400	0.1800	0.2000	-9.091%	51	447	-90.000%
2026-01-26	0.3300	0.3300	0.2000	0.2200	+266.667%	208	480	-90.909%
2026-01-22	0.0600	0.0600	0.0600	0.0600	-88.462%	2	285	-66.667%
2026-01-16	0.5200	0.5200	0.5200	0.5200	+8.333%	2	283	-96.154%
2026-01-13	0.5100	0.5100	0.4800	0.4800	0.000%	4	283	-95.833%
2026-01-09	0.4800	0.4800	0.4800	0.4800	-12.727%	1	281	-95.833%
2026-01-07	0.5500	0.5500	0.5500	0.5500	+1.852%	5	281	-96.364%
2026-01-06	0.5200	0.5900	0.5100	0.5400	-6.897%	4	286	-96.296%
2026-01-05	0.5400	0.5800	0.5400	0.5800	-10.769%	5	287	-96.552%
2026-01-02	0.7400	0.7400	0.6400	0.6500	-13.333%	9	287	-96.923%
2025-12-31	0.7500	0.7500	0.7500	0.7500	+4.167%	10	269	-97.333%
2025-12-30	0.7200	0.7200	0.7200	0.7200	+2.857%	5	269	-97.222%
2025-12-23	0.7000	0.7000	0.7000	0.7000	0.000%	10	264	-97.143%
2025-12-19	0.7900	0.7900	0.7000	0.7000	+16.667%	24	254	-97.143%
2025-12-08	0.6000	0.6000	0.6000	0.6000	+27.660%	1	276	-96.667%
2025-12-04	0.4700	0.4700	0.4700	0.4700	-48.913%	1	275	-95.745%
2025-11-26	0.9500	0.9500	0.9200	0.9200	-3.158%	18	274	-97.826%
2025-11-25	1.0000	1.0000	0.9500	0.9500	-9.524%	11	274	-97.895%
2025-11-24	1.0500	1.0500	1.0500	1.0500	+5.000%	1	274	-98.095%
2025-11-21	1.0000	1.0000	1.0000	1.0000	+14.943%	1	274	-98.000%
2025-11-20	0.8700	0.8700	0.8700	0.8700	+7.407%	1	273	-97.701%
2025-11-18	0.8100	0.8100	0.8100	0.8100	-46.711%	1	272	-97.531%
2025-11-17	1.5200	1.5200	1.5200	1.5200	+100.000%	1	271	-98.684%
2025-11-13	0.7600	0.7600	0.7600	0.7600	0.000%	20	270	-97.368%
2025-11-12	0.7000	0.7600	0.7000	0.7600	+8.571%	25	250	-97.368%
2025-11-11	0.7000	0.7000	0.7000	0.7000	-14.634%	20	225	-97.143%
2025-11-10	0.5200	0.8200	0.5200	0.8200	-8.889%	39	225	-97.561%
2025-11-07	0.9000	0.9000	0.9000	0.9000	+5.882%	50	220	-97.778%
2025-11-06	0.8500	0.8500	0.8500	0.8500	-6.593%	11	202	-97.647%
2025-10-27	0.7500	0.9100	0.7500	0.9100	+24.658%	104	94	-97.802%
2025-10-23	0.7000	0.7300	0.7000	0.7300	+4.286%	3	94	-97.260%
2025-10-22	0.7000	0.7000	0.7000	0.7000	0.000%	7	94	-97.143%
2025-10-21	0.6700	0.7000	0.6700	0.7000	+2.941%	19	88	-97.143%
2025-10-20	0.6800	0.6800	0.6800	0.6800	+25.926%	1	79	-97.059%
2025-10-15	0.5400	0.5400	0.5400	0.5400	-3.571%	5	78	-96.296%
2025-10-14	0.4700	0.5600	0.4700	0.5600	+60.000%	4	73	-96.429%
2025-10-08	0.3700	0.3700	0.3500	0.3500	-65.000%	10	70	-94.286%
2025-10-06	1.0000	1.0000	1.0000	1.0000	+81.818%	1	71	-98.000%
2025-10-03	0.5500	0.5500	0.5500	0.5500	-21.429%	2	70	-96.364%
2025-10-02	0.6500	0.7000	0.6500	0.7000	+11.111%	6	69	-97.143%
2025-09-29	0.6300	0.6300	0.6300	0.6300	+110.000%	10	69	-96.825%
2025-09-26	0.3000	0.3000	0.3000	0.3000	-62.025%	30	59	-93.333%
2025-09-22	0.7800	0.8000	0.7800	0.7900	-18.557%	23	29	-97.468%
2025-09-17	0.6500	0.9700	0.6500	0.9700	0.000%	6	6	-97.938%

.dark-mode .DkJQdp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DkJQdp{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115P5USAR Jan 15 2027 5.00 Put (USAR270115P00005000)option OPRA

USAR20270115P5
USAR Jan 15 2027 5.00 Put (USAR270115P00005000)
option OPRA