Dark

USAR20280121P10
USAR Jan 21 2028 10.00 Put (USAR280121P00010000)
option OPRA

EOD

Oct 1, 2026

2.34+4.933%(+0.11)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.3700	2.4100	2.3400	2.3400	+4.933%	39	10,120	0.000%
2026-09-30	2.2100	2.2300	2.2100	2.2300	-3.043%	4	10,123	+4.933%
2026-09-29	2.2500	2.3000	2.2500	2.3000	+2.679%	77	10,126	+1.739%
2026-09-28	2.2300	2.2500	2.1400	2.2400	+3.226%	4,262	10,116	+4.464%
2026-09-25	2.1500	2.2500	2.1000	2.1700	-0.913%	12	7,550	+7.834%
2026-09-24	2.1100	2.2500	2.1100	2.1900	+6.829%	7,114	7,551	+6.849%
2026-09-23	2.0500	2.0500	2.0500	2.0500	+4.592%	1	1,542	+14.146%
2026-09-22	1.9800	1.9800	1.9600	1.9600	0.000%	23	1,543	+19.388%
2026-09-21	2.0000	2.0000	1.9600	1.9600	-10.092%	2	1,560	+19.388%
2026-09-18	2.1000	2.1800	2.1000	2.1800	+7.389%	2	1,560	+7.339%
2026-09-17	2.1700	2.2600	2.0300	2.0300	-9.778%	131	1,558	+15.271%
2026-09-16	2.2500	2.2500	2.2500	2.2500	+2.273%	1	1,439	+4.000%
2026-09-15	2.2100	2.2100	2.2000	2.2000	0.000%	101	1,438	+6.364%
2026-09-14	2.2000	2.2000	2.2000	2.2000	-3.930%	1	1,373	+6.364%
2026-09-11	2.2600	2.2900	2.2600	2.2900	+1.778%	8	1,373	+2.183%
2026-09-10	2.1600	2.2500	2.0400	2.2500	+2.740%	30	1,365	+4.000%
2026-09-09	2.1400	2.1900	2.1000	2.1900	+8.955%	8	1,336	+6.849%
2026-09-08	2.0100	2.0100	2.0100	2.0100	-5.189%	1	1,335	+16.418%
2026-09-04	2.1200	2.1200	2.1200	2.1200	-1.395%	1	1,334	+10.377%
2026-08-28	2.1500	2.1500	2.1500	2.1500	+2.871%	10	1,334	+8.837%
2026-08-27	2.1500	2.1500	2.0900	2.0900	+0.481%	6	1,324	+11.962%
2026-08-26	2.0800	2.0800	2.0800	2.0800	-10.345%	1	1,329	+12.500%
2026-08-24	2.3200	2.3200	2.3200	2.3200	+1.754%	1	1,329	+0.862%
2026-08-20	2.2800	2.2800	2.2800	2.2800	-3.390%	1	1,328	+2.632%
2026-08-19	2.3100	2.3600	2.3100	2.3600	+9.767%	7	1,329	-0.847%
2026-08-18	2.2400	2.2400	2.1000	2.1500	-1.826%	22	1,326	+8.837%
2026-08-17	2.1900	2.1900	2.1900	2.1900	+3.302%	5	1,342	+6.849%
2026-08-14	2.1500	2.1500	2.1000	2.1200	-9.787%	12	1,347	+10.377%
2026-08-13	2.3600	2.3600	2.3300	2.3500	-2.893%	6	1,348	-0.426%
2026-08-11	2.4700	2.5400	2.4100	2.4200	-3.200%	48	1,348	-3.306%
2026-08-10	2.5000	2.5000	2.5000	2.5000	-4.215%	11	1,363	-6.400%
2026-08-07	2.6100	2.6100	2.6100	2.6100	-8.421%	1	1,362	-10.345%
2026-08-05	2.8500	2.8500	2.8500	2.8500	0.000%	1	1,363	-17.895%
2026-08-04	2.9000	2.9000	2.8500	2.8500	-3.390%	3	1,363	-17.895%
2026-08-03	2.9500	2.9500	2.9500	2.9500	-2.318%	20	1,362	-20.678%
2026-07-31	3.0200	3.0200	3.0200	3.0200	-2.581%	15	1,342	-22.517%
2026-07-30	3.2000	3.2000	3.1000	3.1000	-5.199%	11	1,335	-24.516%
2026-07-29	3.2300	3.2900	3.2300	3.2700	+1.869%	7	1,332	-28.440%
2026-07-28	3.3000	3.3000	3.2100	3.2100	+3.883%	2	1,330	-27.103%
2026-07-27	3.0900	3.0900	3.0900	3.0900	-1.278%	5	1,328	-24.272%
2026-07-24	3.1200	3.1300	3.1100	3.1300	-0.635%	5	1,323	-25.240%
2026-07-23	3.1500	3.1500	3.1500	3.1500	+9.756%	600	1,318	-25.714%
2026-07-21	2.8700	2.8700	2.8700	2.8700	+3.610%	20	769	-18.467%
2026-07-20	2.8600	3.0300	2.7700	2.7700	-4.483%	7	749	-15.523%
2026-07-16	2.9000	2.9000	2.9000	2.9000	+7.407%	1	745	-19.310%
2026-07-15	2.7000	2.7000	2.7000	2.7000	+5.058%	1	745	-13.333%
2026-07-14	2.5800	2.5800	2.5700	2.5700	-5.515%	5	744	-8.949%
2026-07-13	2.7200	2.7200	2.7200	2.7200	+3.422%	1	744	-13.971%
2026-07-07	2.6300	2.6300	2.6300	2.6300	0.000%	3	743	-11.027%
2026-07-02	2.6300	2.6300	2.6300	2.6300	+10.042%	1	741	-11.027%
2026-06-30	2.3000	2.6900	2.3000	2.3900	-4.400%	25	741	-2.092%
2026-06-29	2.5000	2.5000	2.5000	2.5000	-0.794%	10	756	-6.400%
2026-06-25	2.5200	2.5200	2.5200	2.5200	+17.209%	1	746	-7.143%
2026-06-23	2.1500	2.1500	2.1500	2.1500	-14.683%	5	745	+8.837%
2026-06-22	2.5200	2.5200	2.5200	2.5200	+16.129%	1	740	-7.143%
2026-06-18	2.1700	2.1700	2.1700	2.1700	-5.652%	15	742	+7.834%
2026-06-17	2.3000	2.3000	2.3000	2.3000	-8.000%	2	742	+1.739%
2026-06-16	2.5000	2.5000	2.5000	2.5000	0.000%	2	742	-6.400%
2026-06-09	2.6200	2.6200	2.5000	2.5000	0.000%	3	744	-6.400%
2026-06-08	2.5500	2.5900	2.5000	2.5000	+2.041%	13	743	-6.400%
2026-06-05	2.4500	2.4500	2.4500	2.4500	+21.891%	2	742	-4.490%
2026-06-04	2.0100	2.0100	2.0100	2.0100	+1.515%	2	744	+16.418%
2026-06-03	2.0000	2.0000	1.9800	1.9800	+4.211%	2	743	+18.182%
2026-06-01	1.9000	1.9000	1.9000	1.9000	-14.414%	5	743	+23.158%
2026-05-26	2.2200	2.2200	2.2200	2.2200	-3.896%	2	741	+5.405%
2026-05-21	2.3100	2.3100	2.3100	2.3100	-7.229%	50	743	+1.299%
2026-05-18	2.1600	2.6100	2.1600	2.4900	+61.688%	13	743	-6.024%
2026-05-15	1.5400	1.5400	1.5400	1.5400	-28.372%	5	693	+51.948%
2026-05-12	2.1500	2.1500	2.1500	2.1500	+5.911%	5	679	+8.837%
2026-05-11	2.2400	2.2400	2.0300	2.0300	+5.181%	16	679	+15.271%
2026-05-08	2.1000	2.1000	1.9300	1.9300	-1.026%	6	669	+21.244%
2026-05-07	1.9500	1.9500	1.9500	1.9500	+1.563%	2	663	+20.000%
2026-05-06	1.9200	1.9200	1.9200	1.9200	-4.000%	10	663	+21.875%
2026-05-05	1.8300	2.1500	1.8300	2.0000	0.000%	16	673	+17.000%
2026-05-04	2.0400	2.0400	2.0000	2.0000	+1.010%	71	687	+17.000%
2026-05-01	2.1600	2.1600	1.6900	1.9800	-17.500%	20	653	+18.182%
2026-04-30	2.4000	2.4000	2.4000	2.4000	+4.348%	1	653	-2.500%
2026-04-29	2.2300	2.3800	2.2300	2.3000	+1.770%	5	654	+1.739%
2026-04-27	2.4000	2.4000	2.2600	2.2600	-4.641%	52	649	+3.540%
2026-04-24	2.3700	2.3700	2.3700	2.3700	+3.493%	5	700	-1.266%
2026-04-23	2.3000	2.3000	2.2900	2.2900	-4.583%	14	695	+2.183%
2026-04-22	2.8000	2.8000	2.4000	2.4000	+3.448%	65	681	-2.500%
2026-04-21	2.2500	2.3200	2.2500	2.3200	+3.111%	11	755	+0.862%
2026-04-20	2.5000	2.5000	2.2500	2.2500	-23.729%	32	755	+4.000%
2026-04-17	2.6000	3.2000	2.6000	2.9500	-10.606%	8	756	-20.678%
2026-04-10	3.3000	3.3000	3.3000	3.3000	+10.000%	1	762	-29.091%
2026-04-08	3.0100	3.0100	3.0000	3.0000	-5.363%	3	762	-22.000%
2026-04-07	3.1000	3.4000	3.1000	3.1700	+0.635%	123	762	-26.183%
2026-04-06	3.1500	3.1500	3.1500	3.1500	-3.077%	1	639	-25.714%
2026-04-01	3.2500	3.2500	3.2500	3.2500	-1.515%	1	638	-28.000%
2026-03-31	3.3000	3.3000	3.3000	3.3000	+1.852%	50	639	-29.091%
2026-03-27	3.1400	3.2400	3.1400	3.2400	+7.641%	14	689	-27.778%
2026-03-26	3.0100	3.0100	3.0100	3.0100	+2.034%	1	677	-22.259%
2026-03-23	2.9500	2.9500	2.9500	2.9500	+2.076%	10	676	-20.678%
2026-03-19	2.8900	2.8900	2.8900	2.8900	+1.761%	5	666	-19.031%
2026-03-18	3.0000	3.0000	2.8400	2.8400	+1.068%	31	661	-17.606%
2026-03-17	2.8000	2.8100	2.8000	2.8100	-22.590%	4	692	-16.726%
2026-03-10	3.5300	3.6300	3.5300	3.6300	+20.199%	2	696	-35.537%
2026-03-09	3.1000	3.1000	3.0200	3.0200	+9.025%	3	698	-22.517%
2026-03-03	2.7900	2.7900	2.7500	2.7700	-6.419%	4	697	-15.523%
2026-03-02	2.9600	2.9600	2.9600	2.9600	-3.896%	2	693	-20.946%
2026-02-27	3.0800	3.0800	3.0800	3.0800	+2.667%	2	695	-24.026%
2026-02-24	3.1200	3.1400	3.0000	3.0000	-6.250%	3	693	-22.000%
2026-02-23	3.2000	3.2000	3.2000	3.2000	-3.323%	5	696	-26.875%
2026-02-19	3.0000	3.3100	3.0000	3.3100	-1.194%	4	691	-29.305%
2026-02-18	3.2700	3.4200	3.1000	3.3500	+9.836%	84	687	-30.149%
2026-02-17	3.0500	3.0500	3.0500	3.0500	-8.408%	5	660	-23.279%
2026-02-13	3.3300	3.3300	3.3300	3.3300	-2.059%	5	650	-29.730%
2026-02-12	3.3400	3.4000	3.2000	3.4000	+13.333%	3	650	-31.176%
2026-02-09	3.0000	3.0000	3.0000	3.0000	-6.250%	3	647	-22.000%
2026-02-05	3.0000	3.2000	2.9900	3.2000	+9.966%	15	644	-26.875%
2026-02-04	2.9100	2.9100	2.9100	2.9100	-1.689%	1	629	-19.588%
2026-02-03	2.7600	2.9600	2.7600	2.9600	-4.823%	88	630	-20.946%
2026-02-02	2.9000	3.1100	2.6000	3.1100	+3.322%	13	620	-24.759%
2026-01-30	3.0000	3.0100	3.0000	3.0100	-4.444%	15	623	-22.259%
2026-01-29	3.0000	3.2500	3.0000	3.1500	+14.964%	283	608	-25.714%
2026-01-28	2.7500	2.7500	2.7400	2.7400	-2.491%	4	640	-14.599%
2026-01-27	2.8500	3.0000	2.6300	2.8100	-3.103%	5	636	-16.726%
2026-01-26	2.8000	3.0000	2.6900	2.9000	-9.375%	37	635	-19.310%
2026-01-23	3.2000	3.2000	3.2000	3.2000	-5.882%	5	613	-26.875%
2026-01-22	3.5000	3.5000	3.1600	3.4000	-4.225%	53	608	-31.176%
2026-01-21	3.8000	3.8000	3.5500	3.5500	-6.579%	60	659	-34.085%
2026-01-20	3.8000	3.8000	3.8000	3.8000	+15.152%	1	719	-38.421%
2026-01-15	3.3000	3.3000	3.3000	3.3000	-10.811%	1	720	-29.091%
2026-01-12	3.7000	3.7000	3.7000	3.7000	-9.091%	2	719	-36.757%
2026-01-09	4.0100	4.0700	4.0100	4.0700	+5.714%	7	721	-42.506%
2026-01-08	3.8600	3.8600	3.8500	3.8500	-1.282%	43	714	-39.221%
2026-01-07	3.8500	3.9000	3.6600	3.9000	+1.299%	9	711	-40.000%
2026-01-06	3.8300	3.8500	3.8300	3.8500	-14.444%	6	719	-39.221%
2025-12-31	4.6000	4.6000	4.5000	4.5000	+1.351%	12	705	-48.000%
2025-12-30	4.5000	4.5000	4.3700	4.4400	+2.540%	32	705	-47.297%
2025-12-26	4.3300	4.3300	4.3300	4.3300	-1.814%	50	691	-45.958%
2025-12-24	4.2000	4.4100	3.6000	4.4100	-4.130%	123	521	-46.939%
2025-12-19	4.6000	4.6000	4.6000	4.6000	+3.604%	1	521	-49.130%
2025-12-18	4.4400	4.4400	4.4400	4.4400	-3.478%	1	522	-47.297%
2025-12-16	4.3000	4.6000	4.3000	4.6000	+9.524%	2	523	-49.130%
2025-12-15	4.2000	4.2000	4.2000	4.2000	+5.000%	1	523	-44.286%
2025-12-12	4.0000	4.0000	4.0000	4.0000	-5.437%	2	524	-41.500%
2025-12-09	4.0800	4.2300	4.0000	4.2300	-6.000%	9	526	-44.681%
2025-12-08	4.5000	4.5000	4.5000	4.5000	+14.504%	2	517	-48.000%
2025-12-05	3.9300	3.9300	3.9300	3.9300	-5.301%	25	519	-40.458%
2025-12-04	4.1000	4.1500	4.1000	4.1500	-8.186%	24	494	-43.614%
2025-12-03	4.5000	4.6200	4.5000	4.5200	-0.659%	107	490	-48.230%
2025-12-02	4.5500	4.5500	4.5500	4.5500	-3.191%	64	385	-48.571%
2025-12-01	4.7000	4.7000	4.7000	4.7000	0.000%	50	321	-50.213%
2025-11-28	4.7000	4.7000	4.7000	4.7000	-3.093%	1	271	-50.213%
2025-11-26	4.8000	4.8800	4.8000	4.8500	-4.902%	15	255	-51.753%
2025-11-25	5.1000	5.1000	5.1000	5.1000	+6.250%	30	255	-54.118%
2025-11-24	4.7000	4.8000	4.7000	4.8000	-3.030%	40	225	-51.250%
2025-11-21	4.9500	4.9500	4.9500	4.9500	+2.062%	1	185	-52.727%
2025-11-20	4.8500	4.8500	4.8500	4.8500	+7.778%	1	184	-51.753%
2025-11-19	4.4500	4.5000	4.4000	4.5000	-3.640%	28	183	-48.000%
2025-11-18	4.6700	4.6700	4.6700	4.6700	+3.778%	10	155	-49.893%
2025-11-14	4.5000	4.5000	4.5000	4.5000	0.000%	1	145	-48.000%
2025-11-07	4.0400	5.0000	4.0400	4.5000	-5.858%	17	144	-48.000%
2025-11-06	4.7800	4.7800	4.7800	4.7800	+6.222%	8	135	-51.046%
2025-11-03	4.1500	4.5200	4.0000	4.5000	+13.636%	25	118	-48.000%
2025-10-31	3.9600	3.9600	3.9600	3.9600	-4.808%	2	118	-40.909%
2025-10-30	4.1600	4.1600	4.1600	4.1600	+0.241%	1	118	-43.750%
2025-10-29	4.4000	4.4000	4.1500	4.1500	-1.190%	18	117	-43.614%
2025-10-28	4.2000	4.2000	4.2000	4.2000	-2.326%	2	107	-44.286%
2025-10-27	4.2700	4.3000	4.2500	4.3000	+2.381%	12	94	-45.581%
2025-10-24	3.5000	4.2000	3.5000	4.2000	-3.448%	2	94	-44.286%
2025-10-22	4.4800	4.4800	4.2800	4.3500	+4.067%	5	92	-46.207%
2025-10-21	2.8000	4.1800	2.8000	4.1800	+7.179%	16	91	-44.019%
2025-10-20	3.9000	3.9000	3.9000	3.9000	-7.143%	1	85	-40.000%
2025-10-17	4.2000	4.2000	4.2000	4.2000	+9.091%	2	84	-44.286%
2025-10-16	3.8500	3.8500	3.8500	3.8500	-4.703%	2	84	-39.221%
2025-10-15	3.8900	4.0400	3.8700	4.0400	-26.545%	5	85	-42.079%
2025-10-14	3.3000	5.5000	3.3000	5.5000	+87.075%	3	82	-57.455%
2025-10-13	2.4500	2.9700	2.4500	2.9400	+10.112%	13	80	-20.408%
2025-10-10	2.3000	2.7600	2.3000	2.6700	-11.000%	6	76	-12.360%
2025-10-09	2.9500	3.0000	2.9500	3.0000	-5.063%	6	75	-22.000%
2025-10-08	3.2000	3.2000	3.1600	3.1600	+4.636%	11	69	-25.949%
2025-10-07	3.0000	3.0200	3.0000	3.0200	-8.485%	2	58	-22.517%
2025-10-06	3.3000	3.3000	3.3000	3.3000	+2.484%	1	56	-29.091%
2025-10-03	3.3000	3.3000	2.8900	3.2200	-8.000%	16	57	-27.329%
2025-10-02	3.2000	3.9000	3.2000	3.5000	-17.840%	7	41	-33.143%
2025-09-30	4.2600	4.2600	4.2600	4.2600	+1.429%	1	34	-45.070%
2025-09-29	4.2000	4.2000	4.2000	4.2000	+2.439%	10	33	-44.286%
2025-09-25	4.1000	4.1000	4.1000	4.1000	-2.844%	5	23	-42.927%
2025-09-23	4.2200	4.2200	4.2200	4.2200	-1.860%	5	18	-44.550%
2025-09-18	4.3000	4.3000	4.3000	4.3000	-12.955%	2	13	-45.581%
2025-09-17	4.9400	4.9400	4.9400	4.9400	-1.200%	1	11	-52.632%
2025-09-15	5.0000	5.0000	5.0000	5.0000	0.000%	10	10	-53.200%

.dark-mode .NJPdW2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NJPdW2{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121P10USAR Jan 21 2028 10.00 Put (USAR280121P00010000)option OPRA

USAR20280121P10
USAR Jan 21 2028 10.00 Put (USAR280121P00010000)
option OPRA