Dark

USAR20280121P12
USAR Jan 21 2028 12.00 Put (USAR280121P00012000)
option OPRA

EOD

Oct 1, 2026

3.48+6.098%(+0.20)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.4000	3.5100	3.4000	3.4800	+6.098%	20	389	0.000%
2026-09-30	3.2500	3.2800	3.2500	3.2800	-2.090%	21	366	+6.098%
2026-09-29	3.3000	3.3500	3.3000	3.3500	+6.349%	4	345	+3.881%
2026-09-25	3.1500	3.1500	3.1500	3.1500	-2.477%	42	341	+10.476%
2026-09-24	3.2300	3.2300	3.2300	3.2300	+5.902%	2	311	+7.740%
2026-09-23	3.0000	3.0500	3.0000	3.0500	+7.018%	3	313	+14.098%
2026-09-22	2.9900	2.9900	2.8500	2.8500	-2.397%	18	310	+22.105%
2026-09-21	2.9600	3.2000	2.8900	2.9200	-5.806%	10	292	+19.178%
2026-09-17	3.2000	3.2000	3.1000	3.1000	-6.061%	26	300	+12.258%
2026-09-16	3.3000	3.3000	3.3000	3.3000	-0.901%	1	312	+5.455%
2026-09-15	3.3000	3.3300	3.3000	3.3300	+1.835%	3	313	+4.505%
2026-09-14	3.2100	3.2700	3.2100	3.2700	-2.388%	2	312	+6.422%
2026-09-11	3.2500	3.3500	3.2500	3.3500	+6.349%	3	313	+3.881%
2026-09-10	3.1500	3.1500	3.1500	3.1500	+7.877%	1	310	+10.476%
2026-09-08	3.0500	3.0500	2.9000	2.9200	-2.667%	6	310	+19.178%
2026-09-04	2.9400	3.1600	2.9400	3.0000	-3.226%	3	305	+16.000%
2026-09-02	3.1000	3.1000	3.1000	3.1000	-4.615%	1	305	+12.258%
2026-09-01	3.2500	3.2500	3.2500	3.2500	+3.834%	1	304	+7.077%
2026-08-28	3.1000	3.1300	3.1000	3.1300	+1.954%	3	303	+11.182%
2026-08-27	3.0700	3.0700	3.0700	3.0700	-1.286%	1	302	+13.355%
2026-08-26	3.0600	3.1100	3.0600	3.1100	+0.323%	6	302	+11.897%
2026-08-25	3.1200	3.1200	3.1000	3.1000	-6.061%	3	297	+12.258%
2026-08-24	3.3000	3.3000	3.3000	3.3000	+8.197%	1	295	+5.455%
2026-08-21	3.0500	3.0500	3.0500	3.0500	-9.763%	20	296	+14.098%
2026-08-20	3.3000	3.3800	3.3000	3.3800	+4.000%	2	293	+2.959%
2026-08-19	3.2000	3.2500	3.1300	3.2500	+9.060%	5	291	+7.077%
2026-08-18	3.4000	3.4000	2.9800	2.9800	-1.650%	18	294	+16.779%
2026-08-14	3.2000	3.2000	3.0300	3.0300	-9.281%	4	291	+14.851%
2026-08-13	3.3500	3.3500	3.3400	3.3400	-2.339%	2	287	+4.192%
2026-08-12	3.4000	3.4200	3.4000	3.4200	-11.169%	2	288	+1.754%
2026-08-04	3.9100	4.0400	3.8500	3.8500	-9.412%	4	288	-9.610%
2026-07-31	4.2500	4.2500	4.2500	4.2500	-3.628%	1	289	-18.118%
2026-07-30	4.4100	4.4100	4.4100	4.4100	-0.899%	1	290	-21.088%
2026-07-29	4.5600	4.5600	4.4500	4.4500	0.000%	4	289	-21.798%
2026-07-28	4.5500	4.6200	4.4500	4.4500	+5.952%	5	285	-21.798%
2026-07-27	4.2000	4.2000	4.2000	4.2000	-1.408%	10	281	-17.143%
2026-07-24	4.2600	4.2600	4.2600	4.2600	+5.707%	10	271	-18.310%
2026-07-21	4.0500	4.0500	4.0300	4.0300	-2.657%	4	266	-13.648%
2026-07-20	4.1400	4.1400	4.1400	4.1400	+2.222%	6	263	-15.942%
2026-07-17	4.0500	4.0500	4.0500	4.0500	+6.579%	2	259	-14.074%
2026-07-16	3.9100	4.0200	3.8000	3.8000	+1.333%	18	257	-8.421%
2026-07-15	3.7500	3.7500	3.7500	3.7500	+4.167%	1	239	-7.200%
2026-07-14	3.6000	3.6000	3.6000	3.6000	-6.250%	5	239	-3.333%
2026-07-13	3.7100	3.8500	3.7000	3.8400	+12.941%	11	238	-9.375%
2026-07-10	3.4000	3.4000	3.4000	3.4000	-5.556%	1	234	+2.353%
2026-07-09	3.5000	3.7000	3.5000	3.6000	-6.494%	7	234	-3.333%
2026-07-07	3.8500	3.8500	3.8500	3.8500	+8.451%	5	233	-9.610%
2026-06-25	3.5500	3.5500	3.5500	3.5500	+5.341%	28	228	-1.972%
2026-06-24	3.2000	3.3700	3.2000	3.3700	+9.416%	29	256	+3.264%
2026-06-18	3.0800	3.0800	3.0800	3.0800	-14.681%	10	217	+12.987%
2026-06-16	3.6100	3.6100	3.6100	3.6100	+3.438%	11	217	-3.601%
2026-06-09	3.4900	3.4900	3.4900	3.4900	+4.179%	1	217	-0.287%
2026-06-08	3.3800	3.3800	3.3500	3.3500	+6.349%	21	217	+3.881%
2026-06-05	3.0000	3.2000	3.0000	3.1500	+7.143%	4	207	+10.476%
2026-06-04	2.9400	2.9400	2.9400	2.9400	+8.088%	1	203	+18.367%
2026-06-02	2.7200	2.7200	2.7200	2.7200	-19.764%	1	203	+27.941%
2026-06-01	3.3900	3.3900	3.3900	3.3900	+17.301%	10	203	+2.655%
2026-05-26	2.8900	2.8900	2.8900	2.8900	-9.688%	2	213	+20.415%
2026-05-21	3.1800	3.2000	3.1800	3.2000	-13.514%	3	213	+8.750%
2026-05-19	3.7000	3.7000	3.7000	3.7000	+6.936%	1	213	-5.946%
2026-05-18	3.4600	3.4600	3.4600	3.4600	+15.333%	2	213	+0.578%
2026-05-11	3.0000	3.0000	3.0000	3.0000	+3.093%	3	213	+16.000%
2026-05-07	3.0000	3.0000	2.9100	2.9100	-2.676%	10	216	+19.588%
2026-05-06	2.9900	2.9900	2.9900	2.9900	+2.397%	1	224	+16.388%
2026-05-05	2.9200	2.9200	2.9200	2.9200	+3.180%	1	224	+19.178%
2026-05-04	2.9100	2.9100	2.8300	2.8300	-3.741%	41	225	+22.968%
2026-05-01	3.0400	3.0400	2.8900	2.9400	-13.018%	4	222	+18.367%
2026-04-29	3.3800	3.3800	3.3800	3.3800	+17.361%	1	222	+2.959%
2026-04-22	2.3800	2.8800	2.3800	2.8800	-10.280%	2	222	+20.833%
2026-04-21	3.1500	3.3200	3.1500	3.2100	-6.957%	11	213	+8.411%
2026-04-20	3.4500	3.4500	3.4500	3.4500	-20.690%	2	213	+0.870%
2026-04-17	4.3500	4.3500	4.3500	4.3500	+7.673%	1	215	-20.000%
2026-04-14	4.0400	4.0400	4.0400	4.0400	-2.415%	1	216	-13.861%
2026-04-08	4.1400	4.1400	4.1400	4.1400	+31.429%	32	216	-15.942%
2026-04-07	3.1500	3.1500	3.1500	3.1500	-30.310%	1	216	+10.476%
2026-04-06	4.5200	4.5200	4.5200	4.5200	-1.094%	1	216	-23.009%
2026-03-31	4.5700	4.5700	4.5700	4.5700	+1.106%	1	215	-23.851%
2026-03-27	4.5200	4.5200	4.5200	4.5200	+8.916%	1	214	-23.009%
2026-03-23	4.1000	4.2000	4.1000	4.1500	-0.480%	63	213	-16.145%
2026-03-20	4.1700	4.1700	4.1700	4.1700	+2.963%	10	185	-16.547%
2026-03-19	4.0500	4.0500	4.0500	4.0500	+4.922%	1	175	-14.074%
2026-03-18	3.7900	3.8600	3.7900	3.8600	+0.260%	6	176	-9.845%
2026-03-17	3.7000	3.8500	3.7000	3.8500	0.000%	2	171	-9.610%
2026-03-16	3.7500	3.8500	3.7500	3.8500	-8.983%	2	170	-9.610%
2026-03-10	4.2300	4.2300	4.2300	4.2300	+4.703%	2	171	-17.730%
2026-03-04	4.0400	4.0400	4.0400	4.0400	-25.599%	2	172	-13.861%
2026-02-20	4.2400	5.4300	4.2400	5.4300	+22.022%	4	170	-35.912%
2026-02-12	4.4500	4.4500	4.4500	4.4500	+11.250%	1	168	-21.798%
2026-02-09	4.0000	4.0000	4.0000	4.0000	-8.046%	1	167	-13.000%
2026-02-05	4.3500	4.3500	4.3500	4.3500	+6.098%	1	166	-20.000%
2026-01-30	4.1000	4.1000	4.1000	4.1000	-4.206%	1	166	-15.122%
2026-01-29	4.2000	4.4100	4.2000	4.2800	+11.749%	31	165	-18.692%
2026-01-28	3.9000	4.0500	3.6000	3.8300	-3.283%	29	174	-9.138%
2026-01-27	3.8400	3.9600	3.8400	3.9600	+5.600%	53	146	-12.121%
2026-01-26	3.6500	3.9500	3.6500	3.7500	-13.991%	21	192	-7.200%
2026-01-23	4.3600	4.3600	4.3600	4.3600	+3.318%	50	205	-20.183%
2026-01-22	4.2200	4.2200	4.2200	4.2200	-10.213%	4	255	-17.536%
2026-01-20	4.7000	4.7000	4.7000	4.7000	-4.082%	1	253	-25.957%
2026-01-15	4.9000	4.9000	4.9000	4.9000	-9.259%	1	252	-28.980%
2026-01-14	5.4000	5.4000	5.4000	5.4000	+8.000%	10	251	-35.556%
2026-01-12	5.0000	5.0000	5.0000	5.0000	-9.091%	1	261	-30.400%
2026-01-09	5.5000	5.5000	5.5000	5.5000	-8.333%	1	262	-36.727%
2026-01-06	6.0000	6.0000	6.0000	6.0000	+5.263%	3	263	-42.000%
2025-12-31	6.0000	6.0000	5.7000	5.7000	-3.390%	14	252	-38.947%
2025-12-30	5.9000	5.9000	5.9000	5.9000	+1.724%	30	252	-41.017%
2025-12-24	5.8000	5.8000	5.8000	5.8000	-2.357%	10	212	-40.000%
2025-12-19	5.9400	5.9400	5.9400	5.9400	+2.238%	1	212	-41.414%
2025-12-16	5.8100	5.8100	5.8100	5.8100	+2.109%	50	211	-40.103%
2025-12-08	5.6900	5.6900	5.6900	5.6900	-5.167%	1	222	-38.840%
2025-12-02	6.0000	6.0000	6.0000	6.0000	-6.103%	10	223	-42.000%
2025-11-26	6.2000	6.3900	6.2000	6.3900	-0.156%	9	206	-45.540%
2025-11-25	6.4000	6.4000	6.4000	6.4000	+0.629%	10	206	-45.625%
2025-11-24	6.2000	6.3600	6.2000	6.3600	-2.752%	41	196	-45.283%
2025-11-21	6.4400	6.5400	6.4400	6.5400	+2.188%	2	156	-46.789%
2025-11-20	6.2000	6.4000	6.2000	6.4000	+8.475%	2	155	-45.625%
2025-11-14	5.9000	5.9000	5.9000	5.9000	-0.506%	1	153	-41.017%
2025-11-13	5.5000	5.9300	5.5000	5.9300	+16.275%	8	152	-41.315%
2025-11-12	5.1000	5.1000	5.1000	5.1000	-11.458%	5	139	-31.765%
2025-11-10	5.7600	5.7600	5.7600	5.7600	-2.041%	1	139	-39.583%
2025-11-07	5.8800	5.8800	5.8800	5.8800	+5.188%	50	138	-40.816%
2025-11-06	6.0000	6.1500	5.5900	5.5900	-9.839%	12	88	-37.746%
2025-11-05	5.8000	6.2000	5.8000	6.2000	+8.772%	16	98	-43.871%
2025-10-29	5.7000	5.7000	5.7000	5.7000	+5.556%	5	86	-38.947%
2025-10-17	5.4000	5.4000	5.4000	5.4000	0.000%	1	82	-35.556%
2025-10-15	5.4000	5.4000	5.4000	5.4000	+10.204%	1	82	-35.556%
2025-10-14	4.5000	4.9000	4.5000	4.9000	+9.131%	14	82	-28.980%
2025-10-06	4.5700	4.5700	4.4900	4.4900	-18.364%	29	73	-22.494%
2025-09-29	5.5600	5.5600	5.5000	5.5000	-6.780%	60	69	-36.727%
2025-09-22	5.9000	5.9000	5.9000	5.9000	-7.813%	7	9	-41.017%
2025-09-16	6.4000	6.4000	6.4000	6.4000	+6.667%	1	2	-45.625%
2025-09-15	6.5000	6.5000	6.0000	6.0000	0.000%	2	1	-42.000%

.dark-mode .Bgt5q5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bgt5q5{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121P12USAR Jan 21 2028 12.00 Put (USAR280121P00012000)option OPRA

USAR20280121P12
USAR Jan 21 2028 12.00 Put (USAR280121P00012000)
option OPRA