Dark

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

EOD

Aug 10, 2026

0.0300-50.000%(-0.0300)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0500	0.0500	0.0300	0.0300	-50.000%	16	953	0.000%
2026-08-07	0.0600	0.0600	0.0600	0.0600	-25.000%	8	956	-50.000%
2026-08-06	0.0800	0.0800	0.0800	0.0800	-11.111%	10	956	-62.500%
2026-08-04	0.1200	0.1200	0.0900	0.0900	-50.000%	90	946	-66.667%
2026-07-29	0.1500	0.1800	0.1500	0.1800	+38.462%	36	856	-83.333%
2026-07-28	0.1500	0.1500	0.1300	0.1300	-13.333%	15	856	-76.923%
2026-07-24	0.1500	0.1500	0.1500	0.1500	+1,400.000%	1	852	-80.000%
2026-07-10	0.0100	0.0100	0.0100	0.0100	-85.714%	1	851	+200.000%
2026-07-07	0.0700	0.0700	0.0700	0.0700	-30.000%	1	852	-57.143%
2026-07-02	0.1000	0.1000	0.1000	0.1000	+100.000%	50	801	-70.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	-58.333%	30	801	-40.000%
2026-06-12	0.1200	0.1200	0.1200	0.1200	0.000%	4	827	-75.000%
2026-06-10	0.1400	0.1400	0.1200	0.1200	+71.429%	120	827	-75.000%
2026-06-03	0.0700	0.0700	0.0700	0.0700	-36.364%	1	721	-57.143%
2026-05-27	0.1100	0.1100	0.1100	0.1100	+10.000%	2	721	-72.727%
2026-05-22	0.0400	0.1000	0.0400	0.1000	-23.077%	2	721	-70.000%
2026-05-19	0.1600	0.1600	0.1300	0.1300	+116.667%	26	722	-76.923%
2026-05-12	0.0600	0.0600	0.0600	0.0600	+50.000%	1	697	-50.000%
2026-05-04	0.0500	0.0500	0.0400	0.0400	-20.000%	3	698	-25.000%
2026-05-01	0.0900	0.0900	0.0500	0.0500	-28.571%	134	682	-40.000%
2026-04-23	0.0700	0.0700	0.0700	0.0700	-36.364%	1	682	-57.143%
2026-04-20	0.1100	0.1100	0.1100	0.1100	+10.000%	1	682	-72.727%
2026-04-17	0.1000	0.1000	0.1000	0.1000	-33.333%	111	683	-70.000%
2026-04-09	0.1500	0.1500	0.1500	0.1500	0.000%	10	596	-80.000%
2026-04-08	0.1500	0.1500	0.1500	0.1500	-40.000%	50	596	-80.000%
2026-04-06	0.2500	0.2500	0.2500	0.2500	0.000%	10	597	-88.000%
2026-03-26	0.2500	0.2500	0.2500	0.2500	+47.059%	50	587	-88.000%
2026-03-25	0.1700	0.1700	0.1700	0.1700	-19.048%	1	558	-82.353%
2026-03-24	0.2100	0.2100	0.2100	0.2100	-4.545%	1	557	-85.714%
2026-03-23	0.2200	0.2200	0.2200	0.2200	0.000%	1	557	-86.364%
2026-03-17	0.2200	0.2200	0.1300	0.2200	+37.500%	12	556	-86.364%
2026-03-10	0.0500	0.2200	0.0500	0.1600	-20.000%	107	556	-81.250%
2026-02-24	0.2000	0.2000	0.2000	0.2000	-25.926%	5	452	-85.000%
2026-02-23	0.2700	0.2700	0.2700	0.2700	-3.571%	1	457	-88.889%
2026-02-19	0.2800	0.2800	0.2800	0.2800	-6.667%	1	458	-89.286%
2026-02-18	0.3100	0.3100	0.3000	0.3000	+20.000%	4	458	-90.000%
2026-02-17	0.2500	0.2500	0.2500	0.2500	-26.471%	1	460	-88.000%
2026-02-04	0.3400	0.3400	0.3400	0.3400	+25.926%	2	460	-91.176%
2026-02-03	0.2600	0.3000	0.2500	0.2700	-12.903%	30	460	-88.889%
2026-01-29	0.2500	0.3100	0.2500	0.3100	+82.353%	16	459	-90.323%
2026-01-28	0.2100	0.2300	0.1700	0.1700	-15.000%	17	443	-82.353%
2026-01-27	0.2300	0.2400	0.1800	0.2000	-9.091%	51	447	-85.000%
2026-01-26	0.3300	0.3300	0.2000	0.2200	+266.667%	208	480	-86.364%
2026-01-22	0.0600	0.0600	0.0600	0.0600	-88.462%	2	285	-50.000%
2026-01-16	0.5200	0.5200	0.5200	0.5200	+8.333%	2	283	-94.231%
2026-01-13	0.5100	0.5100	0.4800	0.4800	0.000%	4	283	-93.750%
2026-01-09	0.4800	0.4800	0.4800	0.4800	-12.727%	1	281	-93.750%
2026-01-07	0.5500	0.5500	0.5500	0.5500	+1.852%	5	281	-94.545%
2026-01-06	0.5200	0.5900	0.5100	0.5400	-6.897%	4	286	-94.444%
2026-01-05	0.5400	0.5800	0.5400	0.5800	-10.769%	5	287	-94.828%
2026-01-02	0.7400	0.7400	0.6400	0.6500	-13.333%	9	287	-95.385%
2025-12-31	0.7500	0.7500	0.7500	0.7500	+4.167%	10	269	-96.000%
2025-12-30	0.7200	0.7200	0.7200	0.7200	+2.857%	5	269	-95.833%
2025-12-23	0.7000	0.7000	0.7000	0.7000	0.000%	10	264	-95.714%
2025-12-19	0.7900	0.7900	0.7000	0.7000	+16.667%	24	254	-95.714%
2025-12-08	0.6000	0.6000	0.6000	0.6000	+27.660%	1	276	-95.000%
2025-12-04	0.4700	0.4700	0.4700	0.4700	-48.913%	1	275	-93.617%
2025-11-26	0.9500	0.9500	0.9200	0.9200	-3.158%	18	274	-96.739%
2025-11-25	1.0000	1.0000	0.9500	0.9500	-9.524%	11	274	-96.842%
2025-11-24	1.0500	1.0500	1.0500	1.0500	+5.000%	1	274	-97.143%
2025-11-21	1.0000	1.0000	1.0000	1.0000	+14.943%	1	274	-97.000%
2025-11-20	0.8700	0.8700	0.8700	0.8700	+7.407%	1	273	-96.552%
2025-11-18	0.8100	0.8100	0.8100	0.8100	-46.711%	1	272	-96.296%
2025-11-17	1.5200	1.5200	1.5200	1.5200	+100.000%	1	271	-98.026%
2025-11-13	0.7600	0.7600	0.7600	0.7600	0.000%	20	270	-96.053%
2025-11-12	0.7000	0.7600	0.7000	0.7600	+8.571%	25	250	-96.053%
2025-11-11	0.7000	0.7000	0.7000	0.7000	-14.634%	20	225	-95.714%
2025-11-10	0.5200	0.8200	0.5200	0.8200	-8.889%	39	225	-96.341%
2025-11-07	0.9000	0.9000	0.9000	0.9000	+5.882%	50	220	-96.667%
2025-11-06	0.8500	0.8500	0.8500	0.8500	-6.593%	11	202	-96.471%
2025-10-27	0.7500	0.9100	0.7500	0.9100	+24.658%	104	94	-96.703%
2025-10-23	0.7000	0.7300	0.7000	0.7300	+4.286%	3	94	-95.890%
2025-10-22	0.7000	0.7000	0.7000	0.7000	0.000%	7	94	-95.714%
2025-10-21	0.6700	0.7000	0.6700	0.7000	+2.941%	19	88	-95.714%
2025-10-20	0.6800	0.6800	0.6800	0.6800	+25.926%	1	79	-95.588%
2025-10-15	0.5400	0.5400	0.5400	0.5400	-3.571%	5	78	-94.444%
2025-10-14	0.4700	0.5600	0.4700	0.5600	+60.000%	4	73	-94.643%
2025-10-08	0.3700	0.3700	0.3500	0.3500	-65.000%	10	70	-91.429%
2025-10-06	1.0000	1.0000	1.0000	1.0000	+81.818%	1	71	-97.000%
2025-10-03	0.5500	0.5500	0.5500	0.5500	-21.429%	2	70	-94.545%
2025-10-02	0.6500	0.7000	0.6500	0.7000	+11.111%	6	69	-95.714%
2025-09-29	0.6300	0.6300	0.6300	0.6300	+110.000%	10	69	-95.238%
2025-09-26	0.3000	0.3000	0.3000	0.3000	-62.025%	30	59	-90.000%
2025-09-22	0.7800	0.8000	0.7800	0.7900	-18.557%	23	29	-96.203%
2025-09-17	0.6500	0.9700	0.6500	0.9700	0.000%	6	6	-96.907%

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