Dark

USAR20280121P22
USAR Jan 21 2028 22.00 Put (USAR280121P00022000)
option OPRA

EOD

Sep 29, 2026

10.37+7.684%(+0.74)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.3700	10.3700	10.3700	10.3700	+7.684%	10	651	0.000%
2026-09-23	9.6300	9.6300	9.6300	9.6300	+3.326%	1	651	+7.684%
2026-09-21	9.3200	9.3200	9.3100	9.3200	-4.410%	3	650	+11.266%
2026-09-17	9.7500	9.7500	9.7500	9.7500	-3.178%	1	650	+6.359%
2026-09-16	10.0500	10.0700	10.0500	10.0700	+0.902%	3	649	+2.979%
2026-09-14	9.9800	9.9800	9.9800	9.9800	+5.053%	3	651	+3.908%
2026-09-09	9.5000	9.5000	9.5000	9.5000	+2.371%	1	651	+9.158%
2026-08-27	9.2000	9.2800	9.2000	9.2800	-0.749%	3	651	+11.746%
2026-08-26	9.3200	9.3500	9.3200	9.3500	-0.743%	11	651	+10.909%
2026-08-25	9.4200	9.4200	9.4200	9.4200	-2.786%	2	642	+10.085%
2026-08-19	9.6900	9.6900	9.6900	9.6900	+3.085%	2	640	+7.018%
2026-08-18	9.6000	9.6000	9.2000	9.4000	-10.900%	42	641	+10.319%
2026-08-06	10.5500	10.5500	10.5500	10.5500	-1.586%	1	607	-1.706%
2026-08-05	10.7300	10.7400	10.7200	10.7200	-8.376%	12	608	-3.265%
2026-07-30	11.7000	11.7000	11.7000	11.7000	-3.783%	1	619	-11.368%
2026-07-29	12.1000	12.1600	12.1000	12.1600	+4.557%	6	619	-14.720%
2026-07-24	11.7200	11.7200	11.6300	11.6300	+6.210%	42	613	-10.834%
2026-07-22	10.9100	10.9700	10.9100	10.9500	-1.794%	5	613	-5.297%
2026-07-21	11.1500	11.1500	11.1500	11.1500	-3.463%	24	609	-6.996%
2026-07-20	11.3200	11.5500	11.3200	11.5500	+10.738%	47	585	-10.216%
2026-07-15	10.4300	10.4300	10.4300	10.4300	+4.824%	20	539	-0.575%
2026-07-09	10.2200	10.2200	9.9500	9.9500	+3.646%	6	531	+4.221%
2026-06-30	9.6000	9.6500	9.6000	9.6000	-2.041%	24	527	+8.021%
2026-06-29	9.8000	9.8000	9.8000	9.8000	-1.705%	1	509	+5.816%
2026-06-25	9.8900	9.9700	9.8900	9.9700	+2.996%	5	509	+4.012%
2026-06-24	9.6300	9.6800	9.6300	9.6800	+10.251%	2	504	+7.128%
2026-06-22	9.6000	9.6000	8.7800	8.7800	-7.579%	9	502	+18.109%
2026-06-17	9.5000	9.5000	9.5000	9.5000	-1.042%	1	504	+9.158%
2026-06-16	9.7000	9.7600	9.6000	9.6000	+2.128%	61	504	+8.021%
2026-06-15	9.5000	9.5000	9.4000	9.4000	-4.569%	2	437	+10.319%
2026-06-12	9.9800	10.0700	9.8500	9.8500	-1.500%	22	437	+5.279%
2026-06-11	10.0000	10.0000	10.0000	10.0000	-1.961%	2	437	+3.700%
2026-06-09	10.2000	10.2000	10.2000	10.2000	+7.030%	1	438	+1.667%
2026-06-08	9.4000	9.5300	9.4000	9.5300	+2.473%	20	437	+8.814%
2026-06-05	9.3000	9.3000	9.3000	9.3000	+8.140%	2	419	+11.505%
2026-06-04	8.6000	8.6000	8.6000	8.6000	-2.162%	1	417	+20.581%
2026-05-29	8.8000	8.8000	8.7000	8.7900	+2.209%	9	416	+17.975%
2026-05-28	9.7700	9.7700	8.6000	8.6000	-2.273%	28	416	+20.581%
2026-05-26	8.8000	8.8000	8.8000	8.8000	-1.012%	1	420	+17.841%
2026-05-22	8.8900	8.8900	8.8900	8.8900	-2.093%	5	420	+16.648%
2026-05-21	9.1000	9.2200	9.0800	9.0800	-6.198%	3	420	+14.207%
2026-05-20	9.6800	9.6800	9.6800	9.6800	-3.006%	1	420	+7.128%
2026-05-19	9.9800	9.9800	9.9800	9.9800	+1.320%	1	406	+3.908%
2026-05-18	9.1300	10.0000	9.1300	9.8500	+11.299%	19	406	+5.279%
2026-05-13	8.9600	8.9600	8.7000	8.8500	+4.118%	4	406	+17.175%
2026-05-11	8.7000	8.7000	8.5000	8.5000	-3.955%	21	406	+22.000%
2026-05-08	8.8500	8.8500	8.8500	8.8500	+1.143%	20	426	+17.175%
2026-05-06	8.4500	8.7500	8.4000	8.7500	-2.778%	4	425	+18.514%
2026-05-05	9.0000	9.0000	9.0000	9.0000	+1.695%	2	424	+15.222%
2026-05-04	8.8500	8.8500	8.7500	8.8500	+2.907%	25	424	+17.175%
2026-05-01	8.8000	8.8000	8.6000	8.6000	-8.316%	15	427	+20.581%
2026-04-30	9.3800	9.3800	9.3800	9.3800	-2.088%	1	427	+10.554%
2026-04-28	9.2700	9.5800	9.2700	9.5800	-0.725%	4	427	+8.246%
2026-04-24	9.6500	9.6500	9.6500	9.6500	+0.941%	1	424	+7.461%
2026-04-23	9.5600	9.5600	9.5600	9.5600	+4.253%	2	424	+8.473%
2026-04-22	9.4500	9.4500	8.9500	9.1700	-3.474%	8	424	+13.086%
2026-04-21	9.6500	9.6500	9.3000	9.5000	-1.554%	31	399	+9.158%
2026-04-20	9.5200	10.0000	9.5200	9.6500	-13.608%	133	399	+7.461%
2026-04-14	11.1700	11.1700	11.1700	11.1700	-0.711%	1	324	-7.162%
2026-04-13	11.2500	11.2500	11.2500	11.2500	+3.116%	1	319	-7.822%
2026-04-10	10.9100	10.9100	10.9100	10.9100	-2.676%	10	319	-4.950%
2026-04-09	11.2100	11.2100	11.2100	11.2100	+2.374%	33	319	-7.493%
2026-03-27	10.9500	10.9500	10.9500	10.9500	-0.455%	2	286	-5.297%
2026-03-19	10.9000	11.0000	10.9000	11.0000	+8.374%	2	284	-5.727%
2026-03-11	10.1500	10.1500	10.1500	10.1500	-6.452%	5	284	+2.167%
2026-03-09	10.8500	10.8500	10.8500	10.8500	-2.252%	1	279	-4.424%
2026-02-26	10.6300	11.1000	10.6300	11.1000	+4.717%	31	278	-6.577%
2026-02-25	10.5000	10.6000	10.5000	10.6000	-2.124%	30	290	-2.170%
2026-02-24	10.8300	10.8300	10.8300	10.8300	-7.830%	1	290	-4.247%
2026-02-19	11.7500	11.7500	11.7500	11.7500	+1.293%	1	290	-11.745%
2026-02-12	12.0100	12.0100	11.6000	11.6000	+3.111%	3	290	-10.603%
2026-02-11	11.2500	11.2500	11.2500	11.2500	+11.718%	5	289	-7.822%
2026-02-10	10.6000	10.6000	10.0700	10.0700	-4.368%	31	284	+2.979%
2026-02-09	10.7500	11.5300	9.9400	10.5300	-2.949%	37	253	-1.519%
2026-02-05	10.8500	10.8500	10.8500	10.8500	+3.333%	5	222	-4.424%
2026-02-03	10.8500	10.8500	10.5000	10.5000	-5.405%	2	217	-1.238%
2026-01-29	11.0200	11.1000	10.7200	11.1000	+7.143%	24	219	-6.577%
2026-01-28	10.6000	10.6000	10.3600	10.3600	+0.583%	6	195	+0.097%
2026-01-27	10.2000	10.4500	10.2000	10.3000	+1.478%	13	190	+0.680%
2026-01-26	9.4000	10.3500	9.4000	10.1500	-9.778%	36	179	+2.167%
2026-01-23	11.2500	11.2500	11.2500	11.2500	-19.643%	1	149	-7.822%
2025-12-31	13.8500	14.0000	13.8500	14.0000	+5.263%	26	149	-25.929%
2025-12-16	13.3000	13.3000	13.3000	13.3000	+0.377%	1	149	-22.030%
2025-12-15	13.2500	13.2500	13.2500	13.2500	+2.713%	1	149	-21.736%
2025-12-12	12.9000	12.9000	12.9000	12.9000	-1.826%	1	148	-19.612%
2025-12-10	13.1400	13.1400	13.1400	13.1400	+1.077%	2	148	-21.081%
2025-12-05	13.0000	13.0000	13.0000	13.0000	-2.985%	1	148	-20.231%
2025-12-04	13.3000	13.4000	13.3000	13.4000	-5.434%	3	149	-22.612%
2025-12-01	14.1700	14.1700	14.1700	14.1700	-2.276%	2	152	-26.817%
2025-11-25	14.5000	14.5000	14.5000	14.5000	0.000%	1	152	-28.483%
2025-11-20	14.4000	14.5000	14.4000	14.5000	+8.128%	20	151	-28.483%
2025-11-17	13.4100	13.4100	13.4100	13.4100	-4.894%	1	151	-22.670%
2025-11-13	14.0100	14.1100	13.7800	14.1000	+6.818%	210	151	-26.454%
2025-11-12	13.2000	13.2000	13.2000	13.2000	-2.941%	10	260	-21.439%
2025-11-07	14.0000	14.0000	13.6000	13.6000	-0.875%	13	260	-23.750%
2025-11-06	13.7200	13.7200	13.7200	13.7200	-1.295%	1	250	-24.417%
2025-11-04	13.6000	13.9000	13.6000	13.9000	+2.963%	40	249	-25.396%
2025-11-03	13.5000	13.5000	13.5000	13.5000	+3.053%	11	200	-23.185%
2025-10-30	13.1000	13.4000	13.1000	13.1000	+0.537%	22	200	-20.840%
2025-10-29	13.1000	13.3000	12.9500	13.0300	+0.231%	64	181	-20.414%
2025-10-28	13.1000	13.1000	12.8000	13.0000	+0.775%	43	133	-20.231%
2025-10-27	12.9400	13.3900	12.2000	12.9000	-2.568%	107	22	-19.612%
2025-10-23	13.2400	13.2400	13.2400	13.2400	+7.642%	2	22	-21.677%
2025-10-20	12.3000	12.3000	12.3000	12.3000	-4.651%	1	20	-15.691%
2025-10-16	12.9000	12.9000	12.9000	12.9000	+5.738%	1	20	-19.612%
2025-10-15	12.3000	12.3000	12.2000	12.2000	+3.302%	6	19	-15.000%
2025-10-14	11.8100	11.8100	11.8100	11.8100	+7.854%	3	19	-12.193%
2025-10-10	10.9500	10.9500	10.9500	10.9500	-1.351%	3	19	-5.297%
2025-10-07	11.1400	11.1400	10.9000	11.1000	+0.271%	4	16	-6.577%
2025-10-06	11.0700	11.0700	11.0700	11.0700	-2.122%	1	13	-6.323%
2025-10-03	11.3000	11.4500	11.2000	11.3100	-10.024%	10	12	-8.311%
2025-10-02	12.5000	12.5700	12.3000	12.5700	0.000%	4	4	-17.502%

.dark-mode .YpkqZ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YpkqZ6{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121P22USAR Jan 21 2028 22.00 Put (USAR280121P00022000)option OPRA

USAR20280121P22
USAR Jan 21 2028 22.00 Put (USAR280121P00022000)
option OPRA