Dark

USAR20280121P20
USAR Jan 21 2028 20.00 Put (USAR280121P00020000)
option OPRA

EOD

Sep 30, 2026

8.80+1.970%(+0.17)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.5000	8.8000	8.5000	8.8000	+1.970%	7	1,418	0.000%
2026-09-28	8.6700	8.6700	8.5500	8.6300	+6.543%	14	1,411	+1.970%
2026-09-23	8.1300	8.1300	8.1000	8.1000	+2.792%	6	1,403	+8.642%
2026-09-21	7.8800	7.8800	7.8800	7.8800	-7.836%	3	1,400	+11.675%
2026-09-18	8.4500	8.5500	8.3700	8.5500	+1.183%	41	1,400	+2.924%
2026-09-17	8.2500	8.4500	8.2500	8.4500	-0.822%	3	1,422	+4.142%
2026-09-16	8.4500	8.5700	8.4500	8.5200	-0.351%	4	1,419	+3.286%
2026-09-15	8.4500	8.5500	8.4500	8.5500	-0.233%	6	1,416	+2.924%
2026-09-14	8.5700	8.5700	8.5700	8.5700	+5.153%	4	1,415	+2.684%
2026-09-09	8.0000	8.1500	8.0000	8.1500	+5.570%	26	1,419	+7.975%
2026-09-08	7.7000	7.7200	7.7000	7.7200	-4.691%	6	1,395	+13.990%
2026-09-04	7.7600	8.1000	7.7600	8.1000	+0.621%	3	1,386	+8.642%
2026-09-02	8.0500	8.0500	8.0500	8.0500	-1.829%	5	1,386	+9.317%
2026-08-31	8.1900	8.2000	8.1800	8.2000	+2.500%	12	1,386	+7.317%
2026-08-28	8.0000	8.0000	8.0000	8.0000	+1.911%	2	1,385	+10.000%
2026-08-27	8.0000	8.0000	7.8500	7.8500	-1.258%	28	1,383	+12.102%
2026-08-26	7.5000	7.9700	7.5000	7.9500	+5.298%	3	1,390	+10.692%
2026-08-25	8.0000	8.0000	7.5500	7.5500	-8.816%	10	1,387	+16.556%
2026-08-24	8.2800	8.2800	8.2800	8.2800	+5.478%	1	1,383	+6.280%
2026-08-21	8.2000	8.2000	7.8500	7.8500	-7.972%	11	1,383	+12.102%
2026-08-20	8.5700	8.5700	8.5200	8.5300	+4.024%	20	1,378	+3.165%
2026-08-19	8.2000	8.2000	8.2000	8.2000	+3.145%	3	1,378	+7.317%
2026-08-18	8.0100	8.0100	7.7500	7.9500	0.000%	27	1,376	+10.692%
2026-08-17	7.9000	8.0300	7.9000	7.9500	+0.888%	7	1,402	+10.692%
2026-08-14	7.9000	7.9800	7.7500	7.8800	-8.159%	8	1,397	+11.675%
2026-08-13	8.4400	8.5800	8.2500	8.5800	+1.900%	31	1,398	+2.564%
2026-08-12	8.4800	8.5200	8.3900	8.4200	+0.238%	12	1,428	+4.513%
2026-08-11	8.5600	8.6500	8.4000	8.4000	-1.524%	59	1,429	+4.762%
2026-08-10	8.5500	8.5500	8.5000	8.5300	-1.044%	12	1,451	+3.165%
2026-08-07	8.9500	8.9900	8.6200	8.6200	-5.171%	105	1,439	+2.088%
2026-08-06	9.1700	9.1700	9.0900	9.0900	-8.182%	2	1,478	-3.190%
2026-07-31	9.9800	9.9800	9.9000	9.9000	-1.296%	17	1,476	-11.111%
2026-07-30	10.0500	10.1500	10.0300	10.0300	-0.199%	20	1,459	-12.263%
2026-07-29	10.0500	10.0500	10.0500	10.0500	-2.899%	1	1,444	-12.438%
2026-07-28	10.3500	10.3500	10.3500	10.3500	+5.612%	10	1,443	-14.976%
2026-07-27	9.8000	9.8000	9.8000	9.8000	-3.638%	10	1,433	-10.204%
2026-07-24	10.1700	10.1700	10.1700	10.1700	+3.249%	10	1,433	-13.471%
2026-07-23	9.8500	9.8500	9.8500	9.8500	+4.013%	1	1,423	-10.660%
2026-07-22	9.3800	9.4700	9.3800	9.4700	+0.745%	5	1,422	-7.075%
2026-07-21	9.5800	9.5800	9.4000	9.4000	-3.787%	102	1,418	-6.383%
2026-07-20	9.7700	9.7700	9.7700	9.7700	+1.771%	12	1,379	-9.928%
2026-07-17	9.6000	9.6000	9.6000	9.6000	+4.009%	5	1,367	-8.333%
2026-07-16	9.2500	9.4000	9.2300	9.2300	+3.475%	4	1,372	-4.659%
2026-07-13	8.9200	8.9200	8.9200	8.9200	+0.225%	1	1,370	-1.345%
2026-07-08	8.6700	8.9000	8.6700	8.9000	+0.793%	2	1,369	-1.124%
2026-07-02	8.7900	8.8300	8.7900	8.8300	+10.100%	20	1,368	-0.340%
2026-07-01	8.0200	8.0200	8.0200	8.0200	-3.023%	1	1,368	+9.726%
2026-06-30	8.2700	8.2700	8.2700	8.2700	+0.854%	1	1,368	+6.409%
2026-06-26	8.2000	8.2000	8.2000	8.2000	-3.529%	1	1,368	+7.317%
2026-06-25	8.1000	8.5000	8.1000	8.5000	+11.549%	12	1,368	+3.529%
2026-06-22	7.7500	7.7500	7.6200	7.6200	-4.750%	32	1,362	+15.486%
2026-06-18	8.0000	8.0000	8.0000	8.0000	-1.235%	20	1,282	+10.000%
2026-06-17	7.9000	8.1000	7.9000	8.1000	+2.532%	2	1,282	+8.642%
2026-06-15	8.1400	8.1400	7.9000	7.9000	-7.059%	21	1,282	+11.392%
2026-06-12	8.3000	8.5400	8.3000	8.5000	+1.432%	32	1,282	+3.529%
2026-06-11	8.5000	8.6500	8.3800	8.3800	+0.964%	533	1,282	+5.012%
2026-06-10	8.3000	8.3000	8.3000	8.3000	-6.002%	3	790	+6.024%
2026-06-09	8.7800	8.8400	8.6200	8.8300	+9.012%	30	787	-0.340%
2026-06-08	8.1000	8.1000	8.1000	8.1000	-2.410%	1	774	+8.642%
2026-06-05	8.3000	8.3000	8.3000	8.3000	+12.925%	1	774	+6.024%
2026-06-04	7.4500	7.5000	7.3500	7.3500	+7.299%	9	774	+19.728%
2026-06-02	6.8900	6.8900	6.6200	6.8500	-2.143%	46	771	+28.467%
2026-06-01	7.0000	7.0000	7.0000	7.0000	-4.762%	10	728	+25.714%
2026-05-29	7.2500	7.5000	7.2500	7.3500	-4.545%	8	718	+19.728%
2026-05-28	7.7000	7.7000	7.7000	7.7000	+4.054%	10	717	+14.286%
2026-05-27	7.4000	7.4000	7.4000	7.4000	-4.516%	1	719	+18.919%
2026-05-26	7.5000	7.7500	7.2500	7.7500	+1.974%	11	719	+13.548%
2026-05-22	7.5000	7.6000	7.5000	7.6000	-1.935%	7	718	+15.789%
2026-05-21	7.7500	7.7500	7.7500	7.7500	-11.429%	5	719	+13.548%
2026-05-19	9.0000	9.0000	8.7500	8.7500	+18.243%	19	719	+0.571%
2026-05-15	7.4000	7.4000	7.4000	7.4000	-3.896%	2	724	+18.919%
2026-05-14	7.6000	7.7000	7.6000	7.7000	0.000%	6	705	+14.286%
2026-05-13	7.7000	7.7000	7.7000	7.7000	0.000%	1	713	+14.286%
2026-05-12	7.7000	7.7000	7.6900	7.7000	+2.667%	14	713	+14.286%
2026-05-08	7.5000	7.5000	7.5000	7.5000	-0.266%	24	713	+17.333%
2026-05-07	7.0500	7.5200	7.0500	7.5200	+5.915%	4	713	+17.021%
2026-05-06	7.2000	7.2500	7.1000	7.1000	-4.054%	62	713	+23.944%
2026-05-05	7.6500	7.6500	7.4000	7.4000	+1.928%	4	719	+18.919%
2026-05-04	7.3300	7.3300	7.2600	7.2600	-2.550%	2	721	+21.212%
2026-05-01	7.9200	7.9200	7.2500	7.4500	-6.289%	122	770	+18.121%
2026-04-30	8.1000	8.1000	7.8400	7.9500	-5.244%	18	770	+10.692%
2026-04-29	8.3900	8.3900	8.3900	8.3900	+4.875%	1	775	+4.887%
2026-04-28	8.4000	8.4000	8.0000	8.0000	-2.200%	14	774	+10.000%
2026-04-27	8.9500	8.9500	8.1800	8.1800	-2.619%	2	774	+7.579%
2026-04-24	8.4000	9.1000	8.4000	8.4000	+7.969%	15	774	+4.762%
2026-04-22	7.5000	7.8000	7.5000	7.7800	-3.354%	80	764	+13.111%
2026-04-21	8.0900	8.2500	8.0400	8.0500	-2.424%	17	796	+9.317%
2026-04-20	8.5000	8.5000	8.1000	8.2500	-6.780%	33	796	+6.667%
2026-04-17	8.8500	8.8500	8.8500	8.8500	-8.195%	161	775	-0.565%
2026-04-13	9.6400	9.6400	9.6400	9.6400	-1.027%	1	615	-8.714%
2026-04-09	9.7400	9.7400	9.7400	9.7400	+1.353%	2	614	-9.651%
2026-04-08	9.6100	9.6100	9.6100	9.6100	-8.476%	1	612	-8.429%
2026-04-07	10.1500	10.5000	10.1500	10.5000	+3.960%	245	611	-16.190%
2026-04-06	10.0000	10.1000	10.0000	10.1000	+1.000%	30	611	-12.871%
2026-04-01	10.0000	10.0000	10.0000	10.0000	-3.568%	1	611	-12.000%
2026-03-31	10.3000	10.3700	10.3000	10.3700	-1.706%	6	610	-15.140%
2026-03-30	10.8100	10.8100	10.3900	10.5500	+6.566%	42	606	-16.588%
2026-03-26	9.5900	9.9000	9.5900	9.9000	+1.331%	8	588	-11.111%
2026-03-24	9.7700	9.7700	9.7700	9.7700	+2.304%	25	583	-9.928%
2026-03-20	9.5500	9.5500	9.5500	9.5500	-2.152%	1	608	-7.853%
2026-03-19	9.7600	9.7600	9.7600	9.7600	+5.514%	1	608	-9.836%
2026-03-18	9.2500	9.2500	9.2500	9.2500	-3.141%	1	607	-4.865%
2026-03-17	9.1000	9.5500	9.1000	9.5500	+7.545%	12	608	-7.853%
2026-03-16	9.3000	9.3000	8.8800	8.8800	-2.418%	2	620	-0.901%
2026-03-12	9.1000	9.1000	9.1000	9.1000	+3.409%	2	620	-3.297%
2026-03-11	8.8000	8.8000	8.8000	8.8000	-3.403%	5	620	0.000%
2026-03-09	9.1100	9.1100	9.1100	9.1100	+2.938%	25	621	-3.403%
2026-03-06	8.8500	8.8500	8.8500	8.8500	-4.324%	1	596	-0.565%
2026-03-03	9.4000	9.5500	8.8800	9.2500	+5.714%	5	595	-4.865%
2026-03-02	9.1800	9.1800	8.6700	8.7500	-7.895%	16	594	+0.571%
2026-02-27	9.4000	9.5000	9.3800	9.5000	+4.167%	3	589	-7.368%
2026-02-26	9.4300	9.4300	9.1200	9.1200	-0.870%	4	586	-3.509%
2026-02-25	9.2000	9.2000	9.2000	9.2000	+6.977%	4	580	-4.348%
2026-02-24	9.1300	9.1900	8.6000	8.6000	-16.908%	3	580	+2.326%
2026-02-23	9.8000	10.3500	9.8000	10.3500	+3.500%	3	578	-14.976%
2026-02-19	10.7400	10.7400	10.0000	10.0000	0.000%	2	579	-12.000%
2026-02-18	10.0000	10.0000	10.0000	10.0000	+2.041%	1	577	-12.000%
2026-02-17	9.9000	9.9000	9.8000	9.8000	-3.448%	3	577	-10.204%
2026-02-13	10.5000	10.5000	9.7400	10.1500	-2.122%	4	576	-13.300%
2026-02-12	10.0500	10.3700	10.0500	10.3700	+6.907%	6	576	-15.140%
2026-02-11	9.6000	9.7000	9.6000	9.7000	+3.191%	2	580	-9.278%
2026-02-09	9.4000	9.4000	9.4000	9.4000	+4.097%	4	579	-6.383%
2026-02-06	9.8000	9.8000	9.0000	9.0300	-9.700%	14	575	-2.547%
2026-02-05	10.5000	10.5000	9.8000	10.0000	+11.111%	47	571	-12.000%
2026-02-03	9.0000	9.0000	9.0000	9.0000	-3.743%	111	601	-2.222%
2026-02-02	9.5100	9.5300	9.3500	9.3500	-4.592%	9	712	-5.882%
2026-01-29	9.0500	9.8000	9.0500	9.8000	+8.768%	146	710	-10.204%
2026-01-28	8.8900	9.0300	8.8000	9.0100	+4.162%	66	567	-2.331%
2026-01-27	8.3000	9.1500	8.3000	8.6500	-3.889%	110	501	+1.734%
2026-01-26	8.7300	9.1500	7.9000	9.0000	-10.000%	264	414	-2.222%
2026-01-23	9.6000	10.0000	9.6000	10.0000	-4.762%	66	279	-12.000%
2026-01-22	9.5000	10.5000	9.5000	10.5000	+2.439%	5	306	-16.190%
2026-01-21	9.6500	10.2500	9.6500	10.2500	+1.787%	11	309	-14.146%
2026-01-20	10.0700	10.0700	10.0700	10.0700	-6.759%	5	299	-12.612%
2026-01-13	10.3000	10.8000	10.3000	10.8000	0.000%	21	296	-18.519%
2026-01-12	10.6100	10.8000	10.4600	10.8000	+1.218%	8	278	-18.519%
2026-01-09	10.5900	10.8300	10.5900	10.6700	-3.000%	12	279	-17.526%
2026-01-06	11.0000	11.0000	11.0000	11.0000	-1.786%	3	269	-20.000%
2026-01-05	11.4000	11.4000	11.0000	11.2000	-3.448%	36	258	-21.429%
2026-01-02	11.6000	11.6000	11.6000	11.6000	-6.452%	1	258	-24.138%
2025-12-31	12.2600	12.4000	12.2600	12.4000	+4.202%	12	257	-29.032%
2025-12-29	12.0900	12.0900	11.8000	11.9000	+0.762%	4	257	-26.050%
2025-12-26	11.8100	11.8100	11.8100	11.8100	-2.397%	1	254	-25.487%
2025-12-19	12.1000	12.1000	12.1000	12.1000	-0.820%	5	253	-27.273%
2025-12-18	12.0000	12.2000	12.0000	12.2000	+2.954%	15	248	-27.869%
2025-12-16	11.8500	11.8500	11.8500	11.8500	+1.979%	1	243	-25.738%
2025-12-15	11.8000	11.8000	11.6200	11.6200	+1.930%	2	243	-24.269%
2025-12-09	11.4000	11.4000	11.4000	11.4000	-4.921%	2	242	-22.807%
2025-12-04	11.9900	11.9900	11.9900	11.9900	-2.122%	1	242	-26.606%
2025-12-02	12.4000	12.4000	12.2500	12.2500	-1.527%	2	242	-28.163%
2025-12-01	12.6000	12.6000	12.3100	12.4400	-3.191%	37	242	-29.260%
2025-11-20	12.6000	12.8500	12.6000	12.8500	+3.629%	90	232	-31.518%
2025-11-14	12.4000	12.4000	12.4000	12.4000	+1.639%	10	274	-29.032%
2025-11-13	12.1000	12.2800	12.1000	12.2000	+4.721%	57	264	-27.869%
2025-11-11	11.6500	11.6500	11.6500	11.6500	-2.101%	1	225	-24.464%
2025-11-10	12.0000	12.0000	11.9000	11.9000	+0.847%	11	225	-26.050%
2025-11-07	12.6800	12.6800	11.8000	11.8000	-1.667%	18	216	-25.424%
2025-11-06	12.0000	12.0000	12.0000	12.0000	0.000%	20	204	-26.667%
2025-11-05	12.0000	12.0000	12.0000	12.0000	-1.316%	3	184	-26.667%
2025-11-04	12.1600	12.1600	12.1600	12.1600	+1.333%	18	181	-27.632%
2025-11-03	11.2500	12.0000	11.2500	12.0000	+5.263%	42	221	-26.667%
2025-10-30	11.5000	11.8000	10.8000	11.4000	-1.724%	35	221	-22.807%
2025-10-29	11.6000	11.6000	11.4500	11.6000	+0.870%	8	189	-24.138%
2025-10-28	11.3000	11.5000	11.3000	11.5000	+1.143%	5	182	-23.478%
2025-10-27	12.1500	12.1500	11.3700	11.3700	-1.130%	6	171	-22.603%
2025-10-22	10.7500	11.5000	10.7500	11.5000	+2.679%	2	171	-23.478%
2025-10-21	10.8000	11.2000	10.8000	11.2000	+5.960%	20	170	-21.429%
2025-10-20	10.2000	10.5700	10.2000	10.5700	-3.382%	15	150	-16.746%
2025-10-15	11.0000	11.0000	10.5000	10.9400	+9.400%	49	135	-19.561%
2025-10-14	8.9000	10.0000	8.8000	10.0000	+19.048%	3	86	-12.000%
2025-10-13	8.4000	8.4000	8.4000	8.4000	-11.579%	1	83	+4.762%
2025-10-10	9.5000	9.5000	9.5000	9.5000	-3.061%	3	82	-7.368%
2025-10-08	10.0000	10.0000	9.8000	9.8000	+6.176%	35	81	-10.204%
2025-10-07	9.2300	9.2300	9.2300	9.2300	-4.352%	4	46	-4.659%
2025-10-06	9.6500	9.6500	9.6500	9.6500	-3.500%	1	42	-8.808%
2025-10-03	10.5700	10.5700	9.4400	10.0000	-4.398%	27	41	-12.000%
2025-10-02	10.8000	10.8000	10.4600	10.4600	-4.037%	4	14	-15.870%
2025-09-23	10.9000	10.9000	10.9000	10.9000	0.000%	10	10	-19.266%

.dark-mode .Kj7v1H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kj7v1H{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121P20USAR Jan 21 2028 20.00 Put (USAR280121P00020000)option OPRA

USAR20280121P20
USAR Jan 21 2028 20.00 Put (USAR280121P00020000)
option OPRA