Dark

USAR20280121P17
USAR Jan 21 2028 17.00 Put (USAR280121P00017000)
option OPRA

EOD

Oct 1, 2026

6.75+3.846%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.7500	6.7500	6.7500	6.7500	+3.846%	1	605	0.000%
2026-09-30	6.5000	6.5000	6.5000	6.5000	+7.794%	2	605	+3.846%
2026-09-23	6.0300	6.0300	6.0300	6.0300	+3.253%	1	605	+11.940%
2026-09-21	5.9800	5.9800	5.7500	5.8400	-7.302%	15	604	+15.582%
2026-09-18	6.3000	6.3000	6.3000	6.3000	-1.099%	4	605	+7.143%
2026-09-16	6.3700	6.3700	6.3700	6.3700	-0.469%	1	601	+5.965%
2026-09-15	6.4300	6.4500	6.4000	6.4000	+0.787%	38	600	+5.469%
2026-09-14	6.3500	6.3500	6.3500	6.3500	-1.855%	10	562	+6.299%
2026-09-11	6.3400	6.4700	6.3000	6.4700	+1.890%	84	552	+4.328%
2026-09-10	6.2800	6.3500	6.2800	6.3500	+7.810%	2	479	+6.299%
2026-09-09	6.0500	6.1500	5.8900	5.8900	-1.008%	15	479	+14.601%
2026-09-04	5.8200	6.1000	5.8200	5.9500	+1.709%	7	465	+13.445%
2026-09-03	5.8900	5.8900	5.8500	5.8500	-3.624%	3	465	+15.385%
2026-09-02	6.0700	6.0700	6.0700	6.0700	+1.167%	2	462	+11.203%
2026-09-01	6.2800	6.2800	6.0000	6.0000	-2.121%	4	460	+12.500%
2026-08-31	6.1000	6.1300	6.0900	6.1300	+0.492%	8	456	+10.114%
2026-08-28	5.9500	6.2000	5.9500	6.1000	+1.667%	25	453	+10.656%
2026-08-27	5.9700	6.0000	5.9700	6.0000	+6.195%	3	459	+12.500%
2026-08-26	6.0000	6.0000	5.6500	5.6500	-4.075%	12	460	+19.469%
2026-08-25	5.9000	5.9000	5.8900	5.8900	-5.000%	10	459	+14.601%
2026-08-24	6.2000	6.2000	6.2000	6.2000	+5.085%	1	464	+8.871%
2026-08-21	5.9000	5.9000	5.9000	5.9000	-8.385%	1	464	+14.407%
2026-08-20	6.4200	6.4800	6.4200	6.4400	+0.625%	17	463	+4.814%
2026-08-18	6.4000	6.4000	6.4000	6.4000	+6.667%	41	477	+5.469%
2026-08-17	6.0000	6.0000	6.0000	6.0000	+2.041%	10	468	+12.500%
2026-08-14	6.3000	6.3000	5.8500	5.8800	-4.390%	18	468	+14.796%
2026-08-13	6.2500	6.2500	6.1500	6.1500	-3.150%	40	480	+9.756%
2026-08-12	6.3800	6.5000	6.3500	6.3500	+0.316%	57	488	+6.299%
2026-08-11	6.1000	6.3300	6.1000	6.3300	-2.615%	3	478	+6.635%
2026-08-07	6.7000	6.7000	6.5000	6.5000	-7.801%	2	475	+3.846%
2026-08-05	7.0500	7.0500	7.0500	7.0500	-10.305%	1	475	-4.255%
2026-07-31	7.8600	7.8600	7.8600	7.8600	+0.383%	1	475	-14.122%
2026-07-30	7.8300	7.8300	7.8300	7.8300	-5.663%	1	475	-13.793%
2026-07-29	8.3000	8.3000	8.3000	8.3000	+10.667%	1	475	-18.675%
2026-07-24	7.5000	7.5000	7.5000	7.5000	+4.603%	1	474	-10.000%
2026-07-22	7.4500	7.4500	7.1700	7.1700	-2.714%	6	473	-5.858%
2026-07-21	7.4500	7.4500	7.3500	7.3700	-0.540%	5	468	-8.412%
2026-07-20	7.5900	7.5900	7.3000	7.4100	-0.135%	45	467	-8.907%
2026-07-17	7.5500	7.5500	7.4200	7.4200	+3.056%	6	465	-9.030%
2026-07-16	7.2000	7.2000	7.2000	7.2000	+6.352%	17	465	-6.250%
2026-07-14	6.7700	6.7700	6.7700	6.7700	-3.972%	1	448	-0.295%
2026-07-13	6.9200	7.0500	6.9200	7.0500	+3.070%	21	447	-4.255%
2026-07-08	6.9300	6.9300	6.7800	6.8400	-1.441%	5	446	-1.316%
2026-07-07	7.0500	7.0800	6.9200	6.9400	+5.954%	27	447	-2.738%
2026-07-06	8.9500	8.9500	6.4300	6.5500	-0.152%	350	426	+3.053%
2026-07-02	6.5600	6.5600	6.5600	6.5600	+5.297%	2	313	+2.896%
2026-07-01	6.0200	6.2300	6.0200	6.2300	-2.808%	3	313	+8.347%
2026-06-26	6.4100	6.4100	6.4100	6.4100	+2.560%	10	310	+5.304%
2026-06-24	6.2500	6.2500	6.2500	6.2500	+2.291%	1	300	+8.000%
2026-06-15	6.2300	6.2300	6.1100	6.1100	-4.977%	24	276	+10.475%
2026-06-11	6.5000	6.5000	6.4300	6.4300	-1.380%	20	276	+4.977%
2026-06-09	6.3000	6.5200	6.3000	6.5200	+7.237%	12	266	+3.528%
2026-06-08	6.2200	6.2200	6.0800	6.0800	+8.571%	11	254	+11.020%
2026-06-04	5.6000	5.6000	5.6000	5.6000	+7.692%	2	245	+20.536%
2026-06-01	5.1000	5.2000	5.1000	5.2000	-7.143%	23	245	+29.808%
2026-05-27	5.6000	5.6000	5.6000	5.6000	-3.448%	2	225	+20.536%
2026-05-22	5.7500	5.8000	5.7500	5.8000	-14.074%	2	223	+16.379%
2026-05-19	6.3000	6.8300	6.3000	6.7500	+17.391%	14	225	0.000%
2026-05-14	5.7500	5.7500	5.7500	5.7500	+3.978%	1	224	+17.391%
2026-05-13	5.8600	5.8600	5.5300	5.5300	-2.982%	7	224	+22.061%
2026-05-11	6.0000	6.0000	5.5000	5.7000	0.000%	4	224	+18.421%
2026-05-07	5.7000	5.7000	5.7000	5.7000	+2.151%	1	221	+18.421%
2026-05-05	5.5800	5.5800	5.5800	5.5800	+11.600%	1	221	+20.968%
2026-05-04	5.0000	5.0000	5.0000	5.0000	-11.504%	30	222	+35.000%
2026-05-01	5.6000	5.7000	5.5500	5.6500	-1.739%	102	271	+19.469%
2026-04-30	6.0000	6.0000	5.7500	5.7500	-4.007%	32	271	+17.391%
2026-04-28	5.9900	5.9900	5.9900	5.9900	-9.242%	1	289	+12.688%
2026-04-24	6.6000	6.6000	6.6000	6.6000	+7.143%	1	289	+2.273%
2026-04-23	6.1600	6.1600	6.1600	6.1600	+4.407%	1	289	+9.578%
2026-04-22	6.4000	6.4000	5.9000	5.9000	-6.349%	9	288	+14.407%
2026-04-21	6.2400	6.3000	6.2400	6.3000	+1.613%	3	291	+7.143%
2026-04-20	6.2000	6.2000	6.2000	6.2000	-8.824%	1	291	+8.871%
2026-04-17	6.8000	6.8000	6.8000	6.8000	-6.849%	1	290	-0.735%
2026-04-16	7.3000	7.3000	7.3000	7.3000	+4.286%	1	289	-7.534%
2026-04-15	7.0000	7.0000	7.0000	7.0000	-4.110%	1	289	-3.571%
2026-04-10	7.0700	7.3000	7.0700	7.3000	-0.545%	3	285	-7.534%
2026-04-09	7.3400	7.3400	7.3400	7.3400	-0.945%	1	285	-8.038%
2026-04-08	7.4100	7.4100	7.4100	7.4100	-3.766%	1	285	-8.907%
2026-04-02	7.8500	7.8500	7.6900	7.7000	-13.483%	18	269	-12.338%
2026-03-30	8.0500	8.9000	8.0500	8.9000	+15.285%	11	269	-24.157%
2026-03-27	7.7200	7.7200	7.7200	7.7200	+2.252%	10	279	-12.565%
2026-03-26	7.5500	7.5500	7.5500	7.5500	+2.442%	10	279	-10.596%
2026-03-20	7.3700	7.3700	7.3700	7.3700	+16.063%	1	279	-8.412%
2026-03-13	6.3500	6.3500	6.3500	6.3500	-8.633%	1	279	+6.299%
2026-03-05	6.9500	6.9500	6.9500	6.9500	0.000%	1	278	-2.878%
2026-03-04	6.9500	6.9500	6.9500	6.9500	-7.580%	1	277	-2.878%
2026-03-02	7.4900	7.5200	7.4900	7.5200	+1.211%	16	276	-10.239%
2026-02-27	7.4300	7.4300	7.4300	7.4300	-5.949%	1	273	-9.152%
2026-02-24	7.6000	7.9000	7.2000	7.9000	+6.469%	3	274	-14.557%
2026-02-23	7.3500	7.4200	7.3500	7.4200	-8.957%	2	273	-9.030%
2026-02-20	7.4900	8.1500	7.4900	8.1500	+3.165%	16	274	-17.178%
2026-02-19	7.9000	7.9000	7.9000	7.9000	-2.469%	1	269	-14.557%
2026-02-17	8.1000	8.1000	8.1000	8.1000	+5.882%	2	270	-16.667%
2026-02-13	7.5500	7.6500	7.5500	7.6500	-4.375%	7	263	-11.765%
2026-02-12	8.0500	8.0500	8.0000	8.0000	+8.548%	2	263	-15.625%
2026-02-05	7.3700	7.3700	7.3700	7.3700	+9.185%	1	262	-8.412%
2026-02-03	6.7500	6.7500	6.7500	6.7500	-6.250%	1	261	0.000%
2026-01-30	7.2000	7.2000	7.2000	7.2000	+2.857%	1	260	-6.250%
2026-01-29	7.0000	7.0000	7.0000	7.0000	0.000%	10	259	-3.571%
2026-01-28	7.0400	7.0400	7.0000	7.0000	+3.704%	31	249	-3.571%
2026-01-27	6.5000	6.8500	6.5000	6.7500	-4.255%	31	248	0.000%
2026-01-26	6.7100	7.0500	6.7000	7.0500	-8.915%	118	229	-4.255%
2026-01-23	7.5500	8.5000	7.5500	7.7400	+3.200%	41	122	-12.791%
2026-01-22	7.5500	7.5500	7.5000	7.5000	-28.571%	2	98	-10.000%
2026-01-21	6.7500	10.5000	6.7500	10.5000	+21.387%	2	98	-35.714%
2026-01-08	8.6500	8.6500	8.6500	8.6500	-10.733%	1	98	-21.965%
2025-12-30	9.6100	9.6900	9.6100	9.6900	+1.043%	12	97	-30.341%
2025-12-24	9.5900	9.5900	9.5900	9.5900	+11.512%	3	104	-29.614%
2025-12-08	8.6000	8.6000	8.6000	8.6000	-5.286%	2	104	-21.512%
2025-12-05	9.0800	9.0800	9.0800	9.0800	-12.355%	10	102	-25.661%
2025-11-20	10.0000	10.3600	10.0000	10.3600	+4.646%	120	102	-34.846%
2025-11-13	9.3400	9.9000	9.3400	9.9000	+15.654%	41	139	-31.818%
2025-11-12	8.5600	8.5600	8.5600	8.5600	-8.936%	2	101	-21.145%
2025-11-10	9.4000	9.4000	9.4000	9.4000	-1.053%	10	101	-28.191%
2025-11-07	9.8900	9.8900	9.4900	9.5000	-1.860%	24	91	-28.947%
2025-11-04	9.6800	9.6800	9.6800	9.6800	+6.961%	4	75	-30.269%
2025-11-03	8.9800	9.0500	8.9800	9.0500	-1.630%	6	65	-25.414%
2025-10-30	9.2000	9.2000	9.2000	9.2000	0.000%	5	65	-26.630%
2025-10-29	9.3000	9.3000	9.2000	9.2000	-0.217%	15	60	-26.630%
2025-10-27	9.5000	9.5000	9.2200	9.2200	-2.947%	15	35	-26.790%
2025-10-24	9.5000	9.5000	9.5000	9.5000	+5.088%	1	35	-28.947%
2025-10-21	9.0400	9.0400	9.0400	9.0400	+1.573%	1	35	-25.332%
2025-10-17	8.9000	8.9000	8.9000	8.9000	+19.463%	1	36	-24.157%
2025-10-03	8.1000	8.1000	7.4500	7.4500	-9.587%	6	35	-9.396%
2025-10-02	9.0000	9.0000	8.2400	8.2400	-11.111%	6	30	-18.083%
2025-09-26	9.2700	9.2700	9.2700	9.2700	+1.868%	10	25	-27.184%
2025-09-24	9.1000	9.1000	9.1000	9.1000	-4.211%	10	15	-25.824%
2025-09-19	9.5000	9.5000	9.5000	9.5000	0.000%	5	5	-28.947%

.dark-mode .GmLy9n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GmLy9n{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121P17USAR Jan 21 2028 17.00 Put (USAR280121P00017000)option OPRA

USAR20280121P17
USAR Jan 21 2028 17.00 Put (USAR280121P00017000)
option OPRA