Dark

USAR20280121P25
USAR Jan 21 2028 25.00 Put (USAR280121P00025000)
option OPRA

EOD

Oct 1, 2026

13.10+1.550%(+0.20)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.1000	13.1000	13.1000	13.1000	+1.550%	20	1,204	0.000%
2026-09-29	12.9000	12.9000	12.9000	12.9000	+2.300%	20	1,207	+1.550%
2026-09-28	12.6100	12.6100	12.6100	12.6100	+1.940%	1	1,227	+3.886%
2026-09-25	12.3700	12.3700	12.3700	12.3700	+0.897%	1	1,228	+5.901%
2026-09-24	12.3500	12.3700	12.2400	12.2600	+1.743%	114	1,229	+6.852%
2026-09-23	12.0500	12.0500	12.0500	12.0500	-2.033%	1	1,312	+8.714%
2026-09-18	12.3000	12.3000	12.3000	12.3000	-1.600%	10	1,312	+6.504%
2026-09-16	12.5000	12.5000	12.5000	12.5000	+0.725%	1	1,322	+4.800%
2026-09-14	12.4100	12.4100	12.4100	12.4100	+0.081%	1	1,322	+5.560%
2026-09-11	12.4000	12.4000	12.4000	12.4000	+5.085%	1	1,323	+5.645%
2026-09-09	11.8000	11.8000	11.8000	11.8000	+0.340%	1	1,323	+11.017%
2026-09-08	11.7600	11.7600	11.7600	11.7600	+1.818%	2	1,324	+11.395%
2026-08-18	11.5500	11.5500	11.5500	11.5500	+2.667%	10	1,324	+13.420%
2026-08-14	12.0000	12.0000	11.2500	11.2500	-5.936%	16	1,314	+16.444%
2026-08-11	11.9600	11.9600	11.9600	11.9600	-2.764%	5	1,298	+9.532%
2026-08-07	12.5500	12.5500	12.3000	12.3000	-5.019%	4	1,298	+6.504%
2026-08-06	12.9500	12.9500	12.9500	12.9500	0.000%	1	1,300	+1.158%
2026-08-05	12.8000	12.9500	12.8000	12.9500	-8.481%	2	1,301	+1.158%
2026-07-30	14.2000	14.2000	14.1500	14.1500	-1.049%	3	1,299	-7.420%
2026-07-28	14.2800	14.3000	14.2800	14.3000	+2.143%	2	1,301	-8.392%
2026-07-27	14.0000	14.0000	14.0000	14.0000	-0.071%	20	1,299	-6.429%
2026-07-24	14.0100	14.0100	14.0100	14.0100	+3.548%	10	1,319	-6.495%
2026-07-22	13.5300	13.5300	13.5300	13.5300	+0.595%	1	1,309	-3.178%
2026-07-21	13.4300	13.4500	13.4300	13.4500	-1.537%	2	1,310	-2.602%
2026-07-20	13.6600	13.6600	13.6600	13.6600	+8.413%	5	1,312	-4.100%
2026-07-14	12.6700	12.6700	12.6000	12.6000	-1.563%	8	1,307	+3.968%
2026-07-13	12.7700	12.8000	12.7000	12.8000	-1.690%	60	1,315	+2.344%
2026-07-08	13.0200	13.0200	13.0200	13.0200	+1.244%	2	1,260	+0.614%
2026-07-07	13.0300	13.0300	12.8300	12.8600	+7.615%	35	1,258	+1.866%
2026-06-30	11.9500	11.9500	11.9500	11.9500	-1.076%	3	1,248	+9.623%
2026-06-25	12.0700	12.0800	12.0700	12.0800	+2.634%	5	1,251	+8.444%
2026-06-24	11.7700	11.7700	11.7700	11.7700	+4.902%	2	1,256	+11.300%
2026-06-22	11.2100	11.2200	11.2100	11.2200	-2.435%	24	1,258	+16.756%
2026-06-18	11.5000	11.5000	11.5000	11.5000	+1.411%	1	1,243	+13.913%
2026-06-17	11.7000	11.7000	11.3400	11.3400	-5.342%	6	1,243	+15.520%
2026-06-16	11.9800	11.9800	11.9800	11.9800	+3.633%	11	1,243	+9.349%
2026-06-15	11.6200	11.6200	11.5000	11.5600	-4.463%	137	1,096	+13.322%
2026-06-12	12.1000	12.1000	12.1000	12.1000	0.000%	1	1,096	+8.264%
2026-06-11	12.1000	12.1000	12.1000	12.1000	0.000%	10	1,096	+8.264%
2026-06-09	12.3000	12.3000	12.1000	12.1000	+4.041%	6	1,086	+8.264%
2026-06-08	11.6200	11.6300	11.6200	11.6300	-1.189%	6	1,085	+12.640%
2026-06-05	11.7600	11.7700	11.7600	11.7700	+7.883%	15	1,079	+11.300%
2026-06-04	10.8000	10.9100	10.8000	10.9100	+1.678%	2	1,065	+20.073%
2026-06-03	10.7300	10.7300	10.7300	10.7300	+7.300%	2	1,066	+22.088%
2026-06-02	10.0000	10.0000	10.0000	10.0000	+0.100%	1	1,068	+31.000%
2026-06-01	10.4200	10.4200	9.9900	9.9900	-3.664%	21	1,069	+31.131%
2026-05-28	11.5200	11.5200	10.3700	10.3700	-1.613%	2	1,058	+26.326%
2026-05-27	10.5700	10.5700	10.5400	10.5400	+0.861%	101	1,056	+24.288%
2026-05-26	10.8300	10.8300	10.4500	10.4500	-5.000%	6	1,008	+25.359%
2026-05-22	11.0000	11.0000	11.0000	11.0000	-8.257%	5	1,009	+19.091%
2026-05-20	11.9900	11.9900	11.9900	11.9900	+0.167%	2	1,009	+9.258%
2026-05-18	11.9700	11.9700	11.9700	11.9700	+6.875%	1	1,007	+9.440%
2026-05-15	11.2000	11.2000	11.2000	11.2000	+1.357%	1	1,007	+16.964%
2026-05-14	11.1000	11.1000	11.0100	11.0500	+3.464%	4	1,007	+18.552%
2026-05-08	10.6800	10.6800	10.6800	10.6800	+0.850%	1	1,007	+22.659%
2026-05-07	10.5900	10.5900	10.5900	10.5900	+4.748%	1	1,007	+23.702%
2026-05-06	10.4500	10.4500	10.1100	10.1100	-5.337%	3	1,006	+29.575%
2026-05-05	10.6800	10.6800	10.6800	10.6800	-2.555%	1	1,005	+22.659%
2026-05-04	10.8500	10.9600	10.8000	10.9600	+2.430%	3	1,006	+19.526%
2026-05-01	10.5500	10.7500	10.4500	10.7000	-2.727%	246	912	+22.430%
2026-04-30	11.4000	11.4000	11.0000	11.0000	-7.563%	12	912	+19.091%
2026-04-24	11.6900	11.9000	11.6900	11.9000	+1.277%	2	922	+10.084%
2026-04-23	11.7500	11.7500	11.7500	11.7500	+5.381%	1	923	+11.489%
2026-04-22	11.4900	11.5400	11.1500	11.1500	-7.469%	19	923	+17.489%
2026-04-21	12.0500	12.0500	12.0500	12.0500	0.000%	4	934	+8.714%
2026-04-20	11.8800	12.2400	11.7800	12.0500	-6.226%	10	938	+8.714%
2026-04-16	13.2000	13.2000	12.8500	12.8500	-4.319%	4	929	+1.946%
2026-04-14	13.4300	13.4300	13.4300	13.4300	-6.150%	2	929	-2.457%
2026-04-06	14.3100	14.3100	14.3100	14.3100	-0.900%	1	931	-8.456%
2026-04-01	14.4400	14.4400	14.4400	14.4400	+8.165%	1	932	-9.280%
2026-03-24	13.4500	13.4500	13.3500	13.3500	+4.706%	20	932	-1.873%
2026-03-18	12.7500	12.7500	12.7500	12.7500	0.000%	10	912	+2.745%
2026-03-13	12.7500	12.7500	12.7500	12.7500	-6.456%	2	902	+2.745%
2026-03-06	13.6300	13.6300	13.6300	13.6300	+8.175%	1	902	-3.888%
2026-03-02	12.6000	12.6000	12.6000	12.6000	-3.077%	1	901	+3.968%
2026-02-25	13.0000	13.0000	13.0000	13.0000	+4.418%	8	900	+0.769%
2026-02-24	12.4500	12.4500	12.4500	12.4500	-7.090%	7	900	+5.221%
2026-02-23	13.4000	13.4000	13.4000	13.4000	-6.944%	1	893	-2.239%
2026-02-20	14.4000	14.4000	14.4000	14.4000	-2.373%	3	893	-9.028%
2026-02-18	14.7500	14.7500	14.7500	14.7500	+10.075%	10	896	-11.186%
2026-02-12	13.3200	13.4000	13.3200	13.4000	-0.961%	2	901	-2.239%
2026-02-11	13.6000	13.8900	13.5000	13.5300	+3.282%	5	901	-3.178%
2026-02-09	13.0700	13.1500	12.9700	13.1000	-2.963%	18	897	0.000%
2026-02-05	13.2000	13.5000	13.2000	13.5000	+3.290%	15	889	-2.963%
2026-02-04	13.1800	13.7800	13.0700	13.0700	+5.403%	49	874	+0.230%
2026-02-03	13.0100	13.0100	12.4000	12.4000	-3.876%	23	873	+5.645%
2026-02-02	12.6700	13.1200	12.0500	12.9000	0.000%	33	867	+1.550%
2026-01-30	12.8500	12.9000	12.8500	12.9000	-2.642%	5	850	+1.550%
2026-01-29	13.5300	13.5300	13.2500	13.2500	+4.495%	220	850	-1.132%
2026-01-28	12.5000	12.8200	12.4800	12.6800	+2.258%	180	835	+3.312%
2026-01-27	12.4000	12.4000	12.4000	12.4000	-2.054%	4	817	+5.645%
2026-01-26	11.5000	12.6600	11.5000	12.6600	-4.453%	18	813	+3.476%
2026-01-23	13.2500	13.2500	13.2500	13.2500	-9.371%	680	814	-1.132%
2026-01-09	15.0500	15.0500	14.6200	14.6200	-11.662%	2	136	-10.397%
2025-12-02	16.5500	16.5500	16.5500	16.5500	+1.223%	10	138	-20.846%
2025-11-28	16.3500	16.3500	16.3500	16.3500	+1.553%	1	128	-19.878%
2025-11-18	16.1000	16.1000	16.1000	16.1000	+0.688%	3	127	-18.634%
2025-11-11	16.0000	16.0000	15.9900	15.9900	-0.622%	4	124	-18.074%
2025-11-10	16.0000	16.0900	16.0000	16.0900	-8.476%	3	127	-18.583%
2025-11-04	17.5800	17.5800	17.5800	17.5800	+13.566%	3	124	-25.484%
2025-10-31	15.2600	15.4800	15.2600	15.4800	+0.519%	3	127	-15.375%
2025-10-30	15.3000	15.8000	15.3000	15.4000	-1.911%	11	130	-14.935%
2025-10-29	15.7000	15.7000	15.7000	15.7000	-2.181%	5	129	-16.561%
2025-10-27	16.4800	16.4800	16.0500	16.0500	+0.313%	3	121	-18.380%
2025-10-24	15.5000	16.0000	15.5000	16.0000	+1.587%	3	121	-18.125%
2025-10-22	15.7500	15.7500	15.7500	15.7500	+2.941%	2	118	-16.825%
2025-10-21	15.3000	15.3000	15.3000	15.3000	+2.000%	10	120	-14.379%
2025-10-20	15.0500	15.0500	15.0000	15.0000	-1.639%	3	110	-12.667%
2025-10-16	15.2500	15.2500	15.2500	15.2500	+3.041%	10	109	-14.098%
2025-10-15	14.8500	14.8500	14.7100	14.8000	+7.636%	14	111	-11.486%
2025-10-14	13.8900	13.8900	12.1000	13.7500	+9.127%	4	97	-4.727%
2025-10-13	12.5000	12.6000	12.5000	12.6000	+0.159%	4	93	+3.968%
2025-10-10	12.4000	12.5800	12.4000	12.5800	+0.239%	19	90	+4.134%
2025-10-09	12.6400	12.6700	12.5500	12.5500	-7.037%	14	96	+4.382%
2025-10-08	13.5600	13.5600	13.5000	13.5000	-1.818%	11	103	-2.963%
2025-10-06	13.4000	13.7500	12.9200	13.7500	+4.802%	20	92	-4.727%
2025-10-03	13.1100	13.8000	13.1100	13.1200	-15.355%	62	72	-0.152%
2025-09-26	15.5000	15.5000	15.5000	15.5000	0.000%	10	10	-15.484%

.dark-mode .PJGJHF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PJGJHF{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121P25USAR Jan 21 2028 25.00 Put (USAR280121P00025000)option OPRA

USAR20280121P25
USAR Jan 21 2028 25.00 Put (USAR280121P00025000)
option OPRA