Dark

USAR20270115P8
USAR Jan 15 2027 8.00 Put (USAR270115P00008000)
option OPRA

EOD

Oct 1, 2026

0.2000+11.111%(+0.0200)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1800	0.2000	0.1800	0.2000	+11.111%	111	2,248	0.000%
2026-09-29	0.1600	0.1800	0.1600	0.1800	+12.500%	64	2,144	+11.111%
2026-09-28	0.1500	0.1600	0.1500	0.1600	+14.286%	9	2,140	+25.000%
2026-09-23	0.1400	0.1400	0.1400	0.1400	0.000%	1	2,131	+42.857%
2026-09-21	0.1400	0.1400	0.1400	0.1400	-17.647%	2	2,130	+42.857%
2026-09-18	0.1700	0.1700	0.1700	0.1700	-22.727%	2	2,132	+17.647%
2026-09-15	0.2200	0.2200	0.2200	0.2200	+15.789%	10	2,133	-9.091%
2026-09-11	0.2000	0.2100	0.1900	0.1900	+11.765%	142	2,133	+5.263%
2026-09-09	0.1700	0.1800	0.1600	0.1700	+6.250%	170	2,268	+17.647%
2026-09-08	0.1800	0.1800	0.1300	0.1600	0.000%	56	2,098	+25.000%
2026-09-03	0.1700	0.1700	0.1600	0.1600	-33.333%	14	2,042	+25.000%
2026-08-28	0.2400	0.2400	0.2400	0.2400	+20.000%	1	2,031	-16.667%
2026-08-27	0.2100	0.2100	0.2000	0.2000	-9.091%	2	2,031	0.000%
2026-08-21	0.1900	0.2200	0.1900	0.2200	0.000%	11	2,031	-9.091%
2026-08-19	0.2200	0.2200	0.2200	0.2200	-4.348%	4	2,031	-9.091%
2026-08-18	0.2500	0.2500	0.2300	0.2300	+9.524%	5	2,031	-13.043%
2026-08-17	0.2100	0.2100	0.2100	0.2100	+10.526%	5	2,029	-4.762%
2026-08-14	0.2500	0.2500	0.1900	0.1900	-24.000%	12	2,029	+5.263%
2026-08-13	0.2500	0.2500	0.2500	0.2500	-21.875%	5	2,031	-20.000%
2026-08-11	0.3200	0.3200	0.3200	0.3200	-3.030%	3	2,031	-37.500%
2026-08-10	0.3200	0.3300	0.3200	0.3300	-8.333%	3	2,028	-39.394%
2026-08-07	0.3200	0.3600	0.3200	0.3600	-18.182%	3	2,029	-44.444%
2026-08-04	0.4400	0.4400	0.4400	0.4400	-26.667%	1	2,028	-54.545%
2026-08-03	0.6000	0.6000	0.6000	0.6000	-4.762%	1	2,029	-66.667%
2026-07-30	0.6500	0.6500	0.6300	0.6300	-16.000%	22	2,029	-68.254%
2026-07-28	0.7000	0.7500	0.7000	0.7500	+27.119%	113	2,013	-73.333%
2026-07-27	0.5900	0.5900	0.5900	0.5900	-9.231%	10	2,023	-66.102%
2026-07-24	0.6600	0.6600	0.6500	0.6500	+1.563%	2	2,023	-69.231%
2026-07-20	0.6200	0.6400	0.5700	0.6400	+10.345%	42	2,023	-68.750%
2026-07-17	0.6000	0.6000	0.5800	0.5800	+16.000%	12	1,984	-65.517%
2026-07-16	0.4700	0.5000	0.4700	0.5000	0.000%	22	1,972	-60.000%
2026-07-07	0.5000	0.5000	0.5000	0.5000	+25.000%	25	1,967	-60.000%
2026-07-02	0.4000	0.4000	0.4000	0.4000	+5.263%	2	1,967	-50.000%
2026-07-01	0.3800	0.3800	0.3800	0.3800	-2.564%	2	1,967	-47.368%
2026-06-25	0.3900	0.3900	0.3900	0.3900	+2.632%	1	1,965	-48.718%
2026-06-24	0.3800	0.3800	0.3800	0.3800	+2.703%	2	1,965	-47.368%
2026-06-23	0.3700	0.3700	0.3700	0.3700	-39.344%	1	1,965	-45.946%
2026-06-11	0.5400	0.6100	0.5400	0.6100	+15.094%	42	1,965	-67.213%
2026-06-10	0.5300	0.5300	0.5300	0.5300	+8.163%	2	1,965	-62.264%
2026-06-08	0.4900	0.4900	0.4900	0.4900	+8.889%	1	1,965	-59.184%
2026-06-05	0.4900	0.4900	0.4500	0.4500	+7.143%	11	1,965	-55.556%
2026-06-01	0.4400	0.4400	0.4200	0.4200	+16.667%	4	1,965	-52.381%
2026-05-29	0.3600	0.3600	0.3600	0.3600	-2.703%	1	1,965	-44.444%
2026-05-28	0.3600	0.3700	0.3400	0.3700	-11.905%	30	1,965	-45.946%
2026-05-26	0.4200	0.4200	0.4200	0.4200	0.000%	71	1,970	-52.381%
2026-05-21	0.5300	0.5300	0.4200	0.4200	-27.586%	71	1,899	-52.381%
2026-05-20	0.5400	0.5800	0.5400	0.5800	+1.754%	726	1,899	-65.517%
2026-05-18	0.5300	0.5700	0.5300	0.5700	+46.154%	2	1,524	-64.912%
2026-05-15	0.3900	0.3900	0.3900	0.3900	+11.429%	1	1,524	-48.718%
2026-05-14	0.3900	0.3900	0.3500	0.3500	-5.405%	5	1,523	-42.857%
2026-05-12	0.3500	0.3700	0.3500	0.3700	+27.586%	2	1,523	-45.946%
2026-05-11	0.2900	0.2900	0.2900	0.2900	-12.121%	1	1,523	-31.034%
2026-05-07	0.2200	0.3300	0.2200	0.3300	+26.923%	201	1,520	-39.394%
2026-05-06	0.3400	0.3400	0.2000	0.2600	-25.714%	7	1,520	-23.077%
2026-05-05	0.3500	0.3500	0.3500	0.3500	+12.903%	40	1,520	-42.857%
2026-05-04	0.3100	0.3100	0.3100	0.3100	-22.500%	134	1,560	-35.484%
2026-04-30	0.3900	0.4000	0.3900	0.4000	-9.091%	6	1,426	-50.000%
2026-04-28	0.4400	0.4400	0.4400	0.4400	-15.385%	1	1,420	-54.545%
2026-04-24	0.5200	0.5200	0.5200	0.5200	+57.576%	200	1,420	-61.538%
2026-04-22	0.4000	0.4000	0.3300	0.3300	-13.158%	54	1,254	-39.394%
2026-04-21	0.3800	0.3800	0.3800	0.3800	-15.556%	1	1,282	-47.368%
2026-04-20	0.4500	0.4500	0.4400	0.4500	-35.714%	311	1,282	-55.556%
2026-04-17	0.5000	0.7000	0.5000	0.7000	+14.754%	28	973	-71.429%
2026-04-16	0.6100	0.6100	0.6100	0.6100	-4.688%	25	991	-67.213%
2026-04-15	0.6400	0.6400	0.6400	0.6400	-8.571%	1	1,016	-68.750%
2026-04-10	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,018	-71.429%
2026-04-09	0.7000	0.7000	0.7000	0.7000	-12.500%	2	1,018	-71.429%
2026-04-08	0.8000	0.8000	0.8000	0.8000	-25.926%	40	1,018	-75.000%
2026-04-07	1.0500	1.1000	0.9500	1.0800	+25.581%	137	1,009	-81.481%
2026-04-02	0.9000	0.9000	0.8600	0.8600	-10.417%	90	873	-76.744%
2026-04-01	0.9400	0.9600	0.9400	0.9600	-15.789%	2	873	-79.167%
2026-03-30	1.1400	1.1400	1.1400	1.1400	+12.871%	1	873	-82.456%
2026-03-27	0.9400	1.0100	0.9400	1.0100	+26.250%	5	872	-80.198%
2026-03-25	0.8100	0.8100	0.8000	0.8000	-20.000%	2	870	-75.000%
2026-03-20	1.0000	1.0000	1.0000	1.0000	+25.000%	8	869	-80.000%
2026-03-19	0.8000	0.8000	0.8000	0.8000	+19.403%	10	869	-75.000%
2026-03-17	0.6700	0.6700	0.6700	0.6700	-16.250%	2	869	-70.149%
2026-03-11	0.8000	0.8000	0.8000	0.8000	0.000%	1	869	-75.000%
2026-03-10	0.7500	0.8000	0.6500	0.8000	-23.077%	11	869	-75.000%
2026-03-09	1.0400	1.0400	1.0400	1.0400	+18.182%	7	869	-80.769%
2026-03-06	0.8500	0.9000	0.8500	0.8800	+25.714%	52	869	-77.273%
2026-03-02	0.8700	0.8700	0.7000	0.7000	-16.667%	7	875	-71.429%
2026-02-27	0.8500	0.8500	0.8400	0.8400	-6.667%	2	880	-76.190%
2026-02-24	0.9000	0.9000	0.9000	0.9000	-10.000%	1	879	-77.778%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-6.542%	1	880	-80.000%
2026-02-20	1.1400	1.1400	1.0000	1.0700	-1.835%	38	881	-81.308%
2026-02-19	1.0900	1.0900	1.0900	1.0900	+2.830%	1	861	-81.651%
2026-02-17	1.0600	1.0600	1.0600	1.0600	+6.000%	1	860	-81.132%
2026-02-13	1.0000	1.0000	1.0000	1.0000	-10.714%	10	862	-80.000%
2026-02-12	0.9000	1.3700	0.9000	1.1200	+24.444%	57	862	-82.143%
2026-02-11	0.9000	0.9000	0.9000	0.9000	-33.333%	1	834	-77.778%
2026-02-10	1.3500	1.3500	1.3500	1.3500	+50.000%	10	834	-85.185%
2026-02-09	0.9500	0.9800	0.9000	0.9000	-7.216%	4	834	-77.778%
2026-02-06	0.9700	0.9700	0.9700	0.9700	-13.393%	10	831	-79.381%
2026-02-05	1.1200	1.1200	1.1200	1.1200	-1.754%	1	830	-82.143%
2026-02-04	1.1400	1.1400	1.1400	1.1400	+42.500%	1	830	-82.456%
2026-02-03	0.8200	0.8200	0.8000	0.8000	-23.810%	72	831	-75.000%
2026-01-29	0.9100	1.0500	0.8700	1.0500	+23.529%	24	871	-80.952%
2026-01-28	0.8400	0.8500	0.8400	0.8500	+8.974%	5	877	-76.471%
2026-01-27	0.8500	0.9200	0.7800	0.7800	-8.235%	280	879	-74.359%
2026-01-26	0.7500	0.9200	0.6500	0.8500	-17.476%	95	1,024	-76.471%
2026-01-23	1.4000	1.4000	1.0000	1.0300	-10.435%	42	983	-80.583%
2026-01-22	1.2400	1.2400	1.1500	1.1500	-20.690%	111	994	-82.609%
2026-01-15	1.4500	1.4500	1.4500	1.4500	-6.452%	110	1,104	-86.207%
2026-01-14	1.5500	1.5500	1.5500	1.5500	+5.442%	150	994	-87.097%
2026-01-13	1.3200	1.5500	1.3200	1.4700	+4.255%	105	844	-86.395%
2026-01-09	1.4900	1.5000	1.4100	1.4100	-8.442%	3	826	-85.816%
2026-01-06	1.4300	1.5400	1.4200	1.5400	-7.229%	5	827	-87.013%
2026-01-05	1.6500	1.7800	1.6000	1.6600	-7.778%	91	749	-87.952%
2026-01-02	1.9200	1.9700	1.8000	1.8000	-15.094%	71	749	-88.889%
2025-12-31	2.0500	2.1200	2.0500	2.1200	+7.071%	4	675	-90.566%
2025-12-29	1.9400	2.0000	1.9000	1.9800	+10.000%	61	675	-89.899%
2025-12-23	1.8400	1.8400	1.8000	1.8000	-14.286%	2	650	-88.889%
2025-12-19	2.1000	2.1000	2.0000	2.1000	+9.375%	442	648	-90.476%
2025-12-17	1.8500	1.9200	1.8500	1.9200	+3.226%	5	778	-89.583%
2025-12-16	1.8600	1.8600	1.8600	1.8600	+0.541%	1	773	-89.247%
2025-12-15	1.8500	1.8500	1.8500	1.8500	+27.586%	1	772	-89.189%
2025-12-11	1.4500	1.4500	1.4500	1.4500	-17.143%	1	771	-86.207%
2025-12-10	1.7500	1.7500	1.7500	1.7500	+6.061%	25	770	-88.571%
2025-12-08	1.7700	1.7700	1.6500	1.6500	0.000%	3	795	-87.879%
2025-12-05	1.8600	1.8600	1.6500	1.6500	-23.611%	2	795	-87.879%
2025-12-02	2.1700	2.1800	2.1600	2.1600	-15.953%	5	793	-90.741%
2025-12-01	2.2300	2.5700	2.2300	2.5700	+16.818%	3	793	-92.218%
2025-11-26	2.2000	2.2000	2.2000	2.2000	-10.204%	1	789	-90.909%
2025-11-25	2.4500	2.4500	2.4500	2.4500	-0.810%	1	789	-91.837%
2025-11-24	2.5300	2.5300	2.4700	2.4700	+2.917%	31	788	-91.903%
2025-11-21	2.4500	2.5200	2.4000	2.4000	-2.041%	46	818	-91.667%
2025-11-20	2.2000	2.4500	2.2000	2.4500	+11.364%	10	813	-91.837%
2025-11-19	2.0500	2.2000	2.0500	2.2000	+4.762%	31	808	-90.909%
2025-11-18	2.2100	2.2100	2.1000	2.1000	-9.483%	7	777	-90.476%
2025-11-14	2.3200	2.3200	2.3200	2.3200	+22.105%	1	780	-91.379%
2025-11-12	1.9000	1.9000	1.9000	1.9000	-4.040%	40	780	-89.474%
2025-11-11	1.9000	2.0500	1.9000	1.9800	+1.538%	48	740	-89.899%
2025-11-10	1.9000	1.9500	1.9000	1.9500	-3.941%	2	727	-89.744%
2025-11-03	1.9200	2.0800	1.9200	2.0300	+4.103%	23	712	-90.148%
2025-10-30	1.4900	1.9500	1.4900	1.9500	+1.563%	211	712	-89.744%
2025-10-28	1.9200	1.9200	1.9200	1.9200	-5.419%	1	512	-89.583%
2025-10-27	2.0000	2.0300	2.0000	2.0300	+6.283%	14	508	-90.148%
2025-10-23	1.8000	1.9100	1.8000	1.9100	+4.372%	9	508	-89.529%
2025-10-22	1.7000	1.8300	1.7000	1.8300	+14.375%	2	499	-89.071%
2025-10-21	1.7500	1.7500	1.6000	1.6000	-1.840%	3	497	-87.500%
2025-10-20	1.6000	1.7000	1.5000	1.6300	+8.667%	53	494	-87.730%
2025-10-16	1.5000	1.5000	1.5000	1.5000	+25.000%	1	452	-86.667%
2025-10-14	1.2000	1.2000	1.2000	1.2000	+26.316%	1	452	-83.333%
2025-10-13	0.9500	0.9500	0.9500	0.9500	-3.061%	2	451	-78.947%
2025-10-08	0.9500	0.9800	0.9500	0.9800	-14.035%	2	449	-79.592%
2025-10-07	1.1400	1.1400	1.1400	1.1400	-7.317%	6	448	-82.456%
2025-10-06	1.2300	1.2300	1.2300	1.2300	-3.150%	2	443	-83.740%
2025-10-03	1.2700	1.2700	1.2700	1.2700	-31.351%	1	441	-84.252%
2025-09-26	1.8500	1.8500	1.8500	1.8500	-6.091%	10	440	-89.189%
2025-09-23	1.9700	1.9700	1.9700	1.9700	-5.288%	1	440	-89.848%
2025-09-22	2.2000	2.2000	2.0000	2.0800	+4.000%	213	440	-90.385%
2025-09-19	2.0000	2.0000	2.0000	2.0000	0.000%	210	228	-90.000%
2025-09-18	2.1500	2.1500	2.0000	2.0000	0.000%	18	18	-90.000%

.dark-mode .NxqfrT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NxqfrT{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115P8USAR Jan 15 2027 8.00 Put (USAR270115P00008000)option OPRA

USAR20270115P8
USAR Jan 15 2027 8.00 Put (USAR270115P00008000)
option OPRA