Dark

USAR20280121P15
USAR Jan 21 2028 15.00 Put (USAR280121P00015000)
option OPRA

EOD

Oct 1, 2026

5.33+2.697%(+0.14)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.2900	5.3500	5.2900	5.3300	+2.697%	9	2,496	0.000%
2026-09-30	5.1500	5.1900	5.1500	5.1900	-0.575%	3	2,490	+2.697%
2026-09-29	5.1900	5.3000	5.1900	5.2200	+2.353%	10	2,487	+2.107%
2026-09-28	5.1000	5.1000	5.0000	5.1000	+3.030%	14	2,482	+4.510%
2026-09-25	5.0600	5.0600	4.9500	4.9500	-1.980%	19	2,486	+7.677%
2026-09-24	5.0000	5.0500	5.0000	5.0500	+5.208%	2	2,477	+5.545%
2026-09-23	4.7600	4.8000	4.7600	4.8000	+4.575%	55	2,476	+11.042%
2026-09-22	4.8000	4.8000	4.5800	4.5900	-0.217%	21	2,421	+16.122%
2026-09-21	4.6500	4.6700	4.5400	4.6000	-8.000%	25	2,420	+15.870%
2026-09-18	5.0000	5.0300	4.9500	5.0000	+11.111%	89	2,397	+6.600%
2026-09-17	4.8800	4.8800	4.5000	4.5000	-10.891%	51	2,309	+18.444%
2026-09-16	5.1000	5.1000	5.0500	5.0500	0.000%	24	2,358	+5.545%
2026-09-15	5.1000	5.1000	5.0500	5.0500	+2.020%	25	2,359	+5.545%
2026-09-14	5.1900	5.1900	4.9100	4.9500	-1.980%	24	2,339	+7.677%
2026-09-11	5.0000	5.1300	5.0000	5.0500	+2.020%	72	2,323	+5.545%
2026-09-10	4.8900	5.0000	4.8900	4.9500	+4.211%	6	2,257	+7.677%
2026-09-09	4.8000	4.8000	4.7500	4.7500	+3.261%	8	2,254	+12.211%
2026-09-08	4.7000	4.7000	4.6000	4.6000	-2.128%	10	2,248	+15.870%
2026-09-04	4.4600	4.8000	4.4500	4.7000	-2.083%	894	1,745	+13.404%
2026-09-03	4.8000	4.8000	4.7500	4.8000	0.000%	10	1,745	+11.042%
2026-09-01	4.8000	4.8000	4.8000	4.8000	0.000%	1	1,743	+11.042%
2026-08-31	5.0000	5.0000	4.8000	4.8000	-1.031%	26	1,742	+11.042%
2026-08-28	4.8300	4.8500	4.8300	4.8500	+4.978%	3	1,726	+9.897%
2026-08-25	4.7900	4.8600	4.6200	4.6200	-6.667%	12	1,723	+15.368%
2026-08-24	4.9500	4.9500	4.9500	4.9500	-3.509%	5	1,716	+7.677%
2026-08-20	5.1500	5.1900	5.1300	5.1300	+9.149%	5	1,710	+3.899%
2026-08-17	4.7300	4.8100	4.7000	4.7000	+1.075%	4	1,711	+13.404%
2026-08-14	4.6500	4.6500	4.5800	4.6500	-7.000%	26	1,709	+14.624%
2026-08-13	5.0000	5.0000	5.0000	5.0000	+1.010%	1	1,684	+6.600%
2026-08-12	5.2000	5.2000	4.9500	4.9500	-3.883%	10	1,684	+7.677%
2026-08-11	5.0900	5.2000	5.0900	5.1500	-2.091%	1,367	1,678	+3.495%
2026-08-10	5.3000	5.3000	5.2600	5.2600	-3.486%	2	1,338	+1.331%
2026-08-07	5.4500	5.4500	5.4500	5.4500	-3.540%	10	1,338	-2.202%
2026-08-06	5.6200	5.6500	5.6200	5.6500	-1.739%	3	1,343	-5.664%
2026-08-04	5.9000	5.9000	5.6500	5.7500	-8.585%	43	1,342	-7.304%
2026-07-31	6.3500	6.3500	6.2900	6.2900	-1.101%	178	1,303	-15.262%
2026-07-30	6.3600	6.3600	6.3600	6.3600	-3.636%	1	1,125	-16.195%
2026-07-29	6.7500	6.7500	6.6000	6.6000	+0.763%	2	1,125	-19.242%
2026-07-28	6.5800	6.6800	6.5500	6.5500	+5.645%	39	1,127	-18.626%
2026-07-27	6.2000	6.2000	6.2000	6.2000	-2.362%	1	1,123	-14.032%
2026-07-24	6.2600	6.3500	6.2600	6.3500	+4.959%	44	1,122	-16.063%
2026-07-23	6.0500	6.0500	6.0500	6.0500	+1.681%	1	1,158	-11.901%
2026-07-22	5.9100	5.9500	5.7000	5.9500	0.000%	7	1,157	-10.420%
2026-07-21	6.0200	6.0700	5.9200	5.9500	-2.778%	74	1,151	-10.420%
2026-07-20	6.0300	6.1700	6.0300	6.1200	+2.857%	43	1,120	-12.908%
2026-07-17	5.9500	5.9500	5.9500	5.9500	0.000%	1	1,118	-10.420%
2026-07-16	5.8700	5.9500	5.8700	5.9500	+6.061%	9	1,119	-10.420%
2026-07-15	5.6000	5.6100	5.5000	5.6100	+5.451%	8	1,116	-4.991%
2026-07-10	5.3800	5.3800	5.3200	5.3200	-4.659%	4	1,109	+0.188%
2026-07-07	5.6500	5.7200	5.5800	5.5800	+5.283%	13	1,108	-4.480%
2026-07-06	5.3000	5.3000	5.3000	5.3000	+0.379%	1	1,096	+0.566%
2026-07-02	5.2800	5.2800	5.2800	5.2800	+3.529%	20	1,076	+0.947%
2026-06-29	5.1000	5.1000	5.1000	5.1000	-1.734%	5	1,076	+4.510%
2026-06-25	5.2000	5.2000	5.1900	5.1900	+12.095%	20	1,071	+2.697%
2026-06-22	4.5400	4.6300	4.5400	4.6300	-7.952%	15	1,051	+15.119%
2026-06-15	5.0300	5.0300	5.0300	5.0300	-8.044%	3	1,034	+5.964%
2026-06-12	5.0900	5.4700	5.0900	5.4700	+2.820%	2	1,034	-2.559%
2026-06-11	5.3200	5.3200	5.3200	5.3200	+2.308%	1	1,034	+0.188%
2026-06-10	5.2000	5.2000	5.2000	5.2000	-1.887%	1	1,035	+2.500%
2026-06-09	5.3500	5.3500	5.3000	5.3000	+6.640%	6	1,034	+0.566%
2026-06-08	4.9700	4.9700	4.9700	4.9700	0.000%	1	1,031	+7.243%
2026-06-05	4.7700	4.9700	4.7700	4.9700	+10.690%	3	1,030	+7.243%
2026-06-04	4.6500	4.6500	4.4900	4.4900	+4.419%	8	1,027	+18.708%
2026-06-03	4.1500	4.3000	4.1000	4.3000	+1.176%	3	1,030	+23.953%
2026-06-02	4.1700	4.4000	4.1700	4.2500	+2.410%	37	1,027	+25.412%
2026-06-01	4.1200	4.4000	4.1000	4.1500	-3.488%	8	1,050	+28.434%
2026-05-27	4.5000	4.5000	4.3000	4.3000	-2.273%	6	1,050	+23.953%
2026-05-26	4.5900	4.5900	4.4000	4.4000	-5.376%	15	1,054	+21.136%
2026-05-22	4.5000	4.6500	4.5000	4.6500	-2.105%	5	1,045	+14.624%
2026-05-21	5.0000	5.0000	4.7500	4.7500	-5.941%	5	1,049	+12.211%
2026-05-20	5.0400	5.0500	5.0400	5.0500	-6.481%	30	1,049	+5.545%
2026-05-19	5.4000	5.4000	5.4000	5.4000	+3.846%	50	991	-1.296%
2026-05-18	4.8000	5.2500	4.8000	5.2000	+13.043%	13	991	+2.500%
2026-05-11	4.5000	4.6000	4.3500	4.6000	+1.099%	11	991	+15.870%
2026-05-08	4.3300	4.5500	4.3300	4.5500	+4.598%	42	993	+17.143%
2026-05-07	4.3500	4.3500	4.3500	4.3500	0.000%	1	1,035	+22.529%
2026-05-06	4.5000	4.5000	4.2500	4.3500	+10.969%	52	1,034	+22.529%
2026-05-05	3.9200	3.9200	3.9200	3.9200	-8.837%	5	1,084	+35.969%
2026-05-01	4.0500	4.4500	4.0000	4.3000	-6.522%	117	966	+23.953%
2026-04-30	4.6000	4.6000	4.6000	4.6000	-8.000%	1	966	+15.870%
2026-04-29	5.1600	5.1600	5.0000	5.0000	-0.200%	11	967	+6.600%
2026-04-28	4.9700	5.0100	4.9700	5.0100	-0.792%	3	966	+6.387%
2026-04-27	5.1000	5.1000	4.9000	5.0500	+7.447%	70	966	+5.545%
2026-04-22	5.0000	5.0000	4.5000	4.7000	+2.174%	49	928	+13.404%
2026-04-21	4.9400	4.9400	4.6000	4.6000	-8.911%	6	888	+15.870%
2026-04-20	4.9900	5.2500	4.9900	5.0500	-11.248%	23	888	+5.545%
2026-04-17	5.5000	5.6900	5.1800	5.6900	-6.721%	13	893	-6.327%
2026-04-13	6.1300	6.1300	6.1000	6.1000	+8.929%	16	888	-12.623%
2026-04-10	5.7500	6.1200	5.6000	5.6000	-7.285%	4	885	-4.821%
2026-04-08	6.0300	6.4000	6.0300	6.0400	-10.119%	43	885	-11.755%
2026-04-01	6.7200	6.7200	6.7200	6.7200	+2.595%	2	883	-20.685%
2026-03-31	6.6300	6.6300	6.5500	6.5500	-1.504%	7	883	-18.626%
2026-03-30	6.3000	6.9000	6.3000	6.6500	+3.421%	8	881	-19.850%
2026-03-27	6.3000	6.4300	6.3000	6.4300	+4.723%	14	877	-17.107%
2026-03-26	6.1400	6.1400	6.1400	6.1400	+2.504%	5	872	-13.192%
2026-03-24	5.9900	5.9900	5.9900	5.9900	-1.803%	1	867	-11.018%
2026-03-20	6.1000	6.1000	6.1000	6.1000	+4.274%	11	867	-12.623%
2026-03-19	5.9500	6.0000	5.8500	5.8500	+4.839%	54	865	-8.889%
2026-03-18	5.5800	5.5800	5.5800	5.5800	-1.239%	1	811	-4.480%
2026-03-17	5.6500	5.6500	5.6500	5.6500	-1.739%	5	810	-5.664%
2026-03-16	5.5400	5.7500	5.5400	5.7500	+2.679%	10	810	-7.304%
2026-03-12	5.6000	5.6000	5.6000	5.6000	-1.582%	51	806	-4.821%
2026-03-10	5.6900	5.6900	5.6900	5.6900	+3.455%	1	806	-6.327%
2026-03-02	6.4800	6.4800	5.5000	5.5000	-6.780%	311	806	-3.091%
2026-02-27	6.3500	6.3500	5.9000	5.9000	-5.600%	20	506	-9.661%
2026-02-23	6.2500	6.2500	6.2500	6.2500	-5.589%	2	503	-14.720%
2026-02-20	6.6400	6.6400	6.6200	6.6200	+1.069%	2	502	-19.486%
2026-02-19	6.9600	6.9600	6.5500	6.5500	+3.150%	15	500	-18.626%
2026-02-17	6.4300	6.4300	6.3500	6.3500	-7.434%	2	495	-16.063%
2026-02-09	6.8600	6.8600	6.8600	6.8600	+6.357%	20	494	-22.303%
2026-02-06	6.4500	6.4500	6.4500	6.4500	+2.057%	1	514	-17.364%
2026-02-05	6.3500	6.3600	6.3200	6.3200	-15.733%	10	515	-15.665%
2026-02-04	7.5000	7.5000	7.5000	7.5000	+35.624%	1	505	-28.933%
2026-02-03	6.0800	6.5800	5.5300	5.5300	-10.081%	22	505	-3.617%
2026-02-02	5.8100	6.1900	5.8100	6.1500	+3.361%	10	511	-13.333%
2026-01-30	5.9500	5.9500	5.9500	5.9500	-3.409%	1	513	-10.420%
2026-01-29	6.0500	6.2200	5.9300	6.1600	+8.451%	69	513	-13.474%
2026-01-28	5.6800	5.6800	5.6800	5.6800	+0.176%	10	506	-6.162%
2026-01-27	5.5000	5.7000	5.5000	5.6700	-2.241%	11	496	-5.996%
2026-01-26	4.5300	5.8000	4.5300	5.8000	-2.521%	67	494	-8.103%
2026-01-23	6.3100	6.3100	5.9500	5.9500	-9.848%	10	473	-10.420%
2026-01-21	6.6000	6.6000	6.6000	6.6000	-1.493%	2	470	-19.242%
2026-01-20	6.7000	6.7000	6.7000	6.7000	-5.634%	10	471	-20.448%
2026-01-15	7.1000	7.1000	7.1000	7.1000	-3.924%	2	481	-24.930%
2026-01-14	7.2100	7.4000	7.2100	7.3900	+2.925%	94	483	-27.876%
2026-01-13	7.0000	7.1800	7.0000	7.1800	+2.425%	11	412	-25.766%
2026-01-06	7.3000	7.3000	7.0100	7.0100	-7.029%	4	401	-23.966%
2026-01-05	7.2800	7.5400	7.2800	7.5400	-9.157%	12	381	-29.310%
2025-12-31	8.3000	8.3000	8.3000	8.3000	+3.234%	10	381	-35.783%
2025-12-30	8.2000	8.2000	8.0100	8.0400	+1.772%	31	381	-33.706%
2025-12-26	8.1000	8.1000	7.9000	7.9000	-1.250%	11	379	-32.532%
2025-12-24	7.9400	8.0000	7.9000	8.0000	0.000%	30	340	-33.375%
2025-12-22	8.0000	8.0000	8.0000	8.0000	-3.030%	1	340	-33.375%
2025-12-19	8.2500	8.2500	8.2500	8.2500	+1.601%	1	339	-35.394%
2025-12-18	8.1000	8.1200	8.1000	8.1200	-0.612%	2	338	-34.360%
2025-12-16	8.1700	8.1700	8.1700	8.1700	+0.616%	10	338	-34.761%
2025-12-15	8.1200	8.1200	8.1200	8.1200	+12.000%	10	328	-34.360%
2025-12-11	7.3000	7.4400	7.2500	7.2500	-3.333%	40	318	-26.483%
2025-12-10	7.5000	7.5000	7.5000	7.5000	-0.794%	5	321	-28.933%
2025-12-09	7.3400	7.6000	7.2800	7.5600	-1.176%	20	316	-29.497%
2025-12-04	7.5000	7.6500	7.5000	7.6500	-4.375%	2	296	-30.327%
2025-12-02	8.0000	8.0000	8.0000	8.0000	-6.433%	1	296	-33.375%
2025-12-01	8.3800	8.6000	8.3800	8.5500	-0.581%	43	296	-37.661%
2025-11-26	8.3600	8.7400	8.3600	8.6000	-1.826%	22	285	-38.023%
2025-11-24	8.8100	8.8100	8.7600	8.7600	+0.806%	90	285	-39.155%
2025-11-21	8.9000	8.9000	8.6900	8.6900	-1.250%	13	350	-38.665%
2025-11-20	8.5000	8.8000	8.1300	8.8000	+4.762%	45	337	-39.432%
2025-11-19	8.4000	8.4000	8.4000	8.4000	+2.439%	3	292	-36.548%
2025-11-18	8.2000	8.2000	8.2000	8.2000	-2.497%	2	292	-35.000%
2025-11-17	8.4100	8.4100	8.4100	8.4100	+0.119%	1	290	-36.623%
2025-11-14	8.3000	8.4000	7.9100	8.4000	+1.695%	42	290	-36.548%
2025-11-13	8.2000	8.2600	8.2000	8.2600	+4.557%	70	260	-35.472%
2025-11-11	8.2000	8.2000	7.9000	7.9000	-1.250%	50	204	-32.532%
2025-11-07	8.5000	8.5000	8.0000	8.0000	-4.077%	84	234	-33.375%
2025-11-06	8.3400	8.3400	8.3400	8.3400	+6.923%	1	310	-36.091%
2025-11-04	8.3500	8.3500	7.8000	7.8000	+6.849%	15	310	-31.667%
2025-11-03	6.5000	8.0700	6.5000	7.3000	-2.667%	5	299	-26.986%
2025-10-31	7.5000	7.5000	7.5000	7.5000	-4.459%	33	299	-28.933%
2025-10-30	7.7700	8.5000	7.7600	7.8500	-2.484%	20	298	-32.102%
2025-10-28	7.4700	8.1000	7.4700	8.0500	+2.157%	24	278	-33.789%
2025-10-27	7.5200	8.1000	7.3400	7.8800	+5.914%	50	204	-32.360%
2025-10-24	7.4400	7.4400	7.4400	7.4400	-4.615%	3	204	-28.360%
2025-10-23	7.8000	7.8000	7.8000	7.8000	+0.645%	10	201	-31.667%
2025-10-22	7.7500	7.7500	7.7500	7.7500	+3.333%	1	191	-31.226%
2025-10-21	7.7000	7.7000	7.5000	7.5000	+1.351%	11	190	-28.933%
2025-10-20	7.4000	7.4000	7.4000	7.4000	+4.225%	10	180	-27.973%
2025-10-14	6.4000	7.1000	6.4000	7.1000	+19.730%	2	170	-24.930%
2025-10-10	5.9300	5.9300	5.9300	5.9300	-7.344%	10	168	-10.118%
2025-10-08	6.4000	6.4000	6.4000	6.4000	+1.587%	10	168	-16.719%
2025-10-06	5.3000	6.3000	5.3000	6.3000	-2.326%	6	158	-15.397%
2025-10-03	5.7900	6.4500	5.7700	6.4500	-7.857%	140	152	-17.364%
2025-10-02	7.3000	7.3000	7.0000	7.0000	-10.256%	11	22	-23.857%
2025-09-29	7.7400	7.8000	7.7400	7.8000	-1.266%	7	31	-31.667%
2025-09-26	7.9100	7.9100	7.9000	7.9000	-8.033%	10	24	-32.532%
2025-09-16	8.8400	8.8400	8.5900	8.5900	0.000%	14	14	-37.951%

.dark-mode .Vy7bFT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vy7bFT{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121P15USAR Jan 21 2028 15.00 Put (USAR280121P00015000)option OPRA

USAR20280121P15
USAR Jan 21 2028 15.00 Put (USAR280121P00015000)
option OPRA