Dark

USAR20280121P30
USAR Jan 21 2028 30.00 Put (USAR280121P00030000)
option OPRA

EOD

Oct 1, 2026

17.41+4.251%(+0.71)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.5000	17.5000	17.4100	17.4100	+4.251%	17	396	0.000%
2026-09-18	16.7000	16.7000	16.7000	16.7000	+0.602%	10	393	+4.251%
2026-09-17	16.6000	16.6000	16.6000	16.6000	+4.732%	50	383	+4.880%
2026-09-09	15.8500	15.8500	15.8500	15.8500	+3.934%	10	333	+9.842%
2026-08-28	15.2500	15.2500	15.2500	15.2500	-5.280%	1	323	+14.164%
2026-08-12	16.1000	16.1000	16.1000	16.1000	-6.450%	5	322	+8.137%
2026-08-05	16.9000	17.2500	16.9000	17.2100	-5.647%	3	322	+1.162%
2026-07-29	18.2400	18.2400	18.2400	18.2400	+2.935%	1	321	-4.550%
2026-07-17	17.7200	17.7200	17.7200	17.7200	+1.722%	6	320	-1.749%
2026-07-16	17.4200	17.4200	17.4200	17.4200	+4.940%	5	314	-0.057%
2026-07-14	16.6000	16.6000	16.6000	16.6000	-0.955%	2	319	+4.880%
2026-07-13	16.8000	16.8000	16.7600	16.7600	+2.195%	24	319	+3.878%
2026-07-09	16.4000	16.4000	16.4000	16.4000	+5.943%	2	295	+6.159%
2026-06-24	15.4800	15.4800	15.4800	15.4800	+3.545%	1	293	+12.468%
2026-06-22	14.5900	14.9500	14.5900	14.9500	-1.645%	15	292	+16.455%
2026-06-18	15.2000	15.2000	15.2000	15.2000	+0.330%	1	276	+14.539%
2026-06-15	15.1500	15.1500	15.1500	15.1500	-4.235%	1	276	+14.917%
2026-06-09	15.8200	15.8200	15.8200	15.8200	+2.065%	21	276	+10.051%
2026-06-05	15.5000	15.5000	15.5000	15.5000	+11.913%	1	255	+12.323%
2026-06-03	13.8500	13.8500	13.8500	13.8500	+3.281%	3	254	+25.704%
2026-06-02	13.5000	13.5000	13.3000	13.4100	-1.758%	4	254	+29.828%
2026-06-01	13.6500	13.6500	13.6500	13.6500	-2.570%	1	250	+27.546%
2026-05-29	14.0100	14.0100	14.0100	14.0100	-0.071%	2	250	+24.268%
2026-05-26	14.0200	14.0200	14.0200	14.0200	-10.358%	1	249	+24.180%
2026-05-20	15.6400	15.6400	15.6400	15.6400	+9.909%	1	249	+11.317%
2026-05-07	14.2300	14.2300	14.2300	14.2300	+2.301%	3	249	+22.347%
2026-05-06	14.0800	14.2000	13.9100	13.9100	+2.809%	16	249	+25.162%
2026-05-05	13.5300	13.5300	13.5300	13.5300	-5.252%	5	242	+28.677%
2026-05-04	14.2800	14.2800	14.2800	14.2800	-1.449%	1	242	+21.919%
2026-05-01	14.4900	14.4900	14.4900	14.4900	-2.095%	1	242	+20.152%
2026-04-30	15.3000	15.3000	14.8000	14.8000	-7.268%	65	242	+17.635%
2026-04-29	15.9600	15.9600	15.9600	15.9600	+6.258%	2	224	+9.085%
2026-04-22	15.0200	15.0200	15.0200	15.0200	+0.133%	1	224	+15.912%
2026-04-21	15.2200	15.2200	15.0000	15.0000	-4.398%	2	221	+16.067%
2026-04-20	16.0000	16.0000	15.6400	15.6900	-8.246%	3	221	+10.962%
2026-04-16	17.1000	17.1000	17.1000	17.1000	-10.000%	2	223	+1.813%
2026-04-07	18.9000	19.0000	18.9000	19.0000	+7.955%	200	221	-8.368%
2026-03-04	17.6000	17.6000	17.6000	17.6000	+5.075%	10	392	-1.080%
2026-02-26	16.7500	16.7500	16.7500	16.7500	-2.047%	10	402	+3.940%
2026-02-11	17.1000	17.1000	17.1000	17.1000	-5.000%	2	392	+1.813%
2026-02-09	18.0000	18.0000	18.0000	18.0000	+12.360%	2	391	-3.278%
2026-01-26	7.6500	16.2600	7.6500	16.0200	-7.399%	219	393	+8.677%
2026-01-23	17.3000	17.3000	17.3000	17.3000	+2.732%	1	268	+0.636%
2026-01-22	16.8400	16.8400	16.8400	16.8400	-6.444%	1	268	+3.385%
2026-01-21	18.0200	18.0200	18.0000	18.0000	-1.693%	2	267	-3.278%
2026-01-20	18.3100	18.3100	18.3100	18.3100	-8.678%	2	269	-4.915%
2026-01-05	20.0500	20.0500	20.0500	20.0500	-1.956%	3	264	-13.167%
2025-12-23	20.4500	20.4500	20.4500	20.4500	+4.872%	1	264	-14.866%
2025-12-12	19.5000	19.5000	19.5000	19.5000	-4.645%	10	265	-10.718%
2025-12-04	20.4500	20.4500	20.4500	20.4500	-6.961%	10	255	-14.866%
2025-11-21	21.9100	21.9800	21.9100	21.9800	+7.220%	45	265	-20.792%
2025-11-18	20.5000	20.5000	20.5000	20.5000	0.000%	10	304	-15.073%
2025-11-17	20.6500	20.6500	20.5000	20.5000	0.000%	7	298	-15.073%
2025-11-13	20.7000	20.7000	20.5000	20.5000	+1.285%	30	297	-15.073%
2025-11-10	20.2400	20.2400	20.2400	20.2400	-0.638%	1	297	-13.982%
2025-11-07	20.3700	20.3700	20.3700	20.3700	+0.345%	1	298	-14.531%
2025-11-05	19.9700	20.3000	19.9700	20.3000	-3.333%	4	298	-14.236%
2025-11-04	21.0000	21.0000	21.0000	21.0000	+5.053%	18	298	-17.095%
2025-11-03	20.1500	20.2000	19.9900	19.9900	+2.724%	66	318	-12.906%
2025-10-30	19.4600	19.4600	19.4600	19.4600	-1.717%	3	318	-10.534%
2025-10-29	19.6000	19.8000	19.6000	19.8000	-0.252%	2	318	-12.071%
2025-10-28	19.7000	19.8500	19.7000	19.8500	+2.320%	3	318	-12.292%
2025-10-27	19.6900	19.6900	19.4000	19.4000	+0.414%	4	318	-10.258%
2025-10-23	19.3200	19.3200	19.3200	19.3200	-1.929%	1	318	-9.886%
2025-10-22	19.2700	19.7000	19.2700	19.7000	+2.073%	5	317	-11.624%
2025-10-21	19.4000	19.4000	19.3000	19.3000	+3.763%	15	316	-9.793%
2025-10-20	18.9600	19.0100	18.5000	18.6000	-2.260%	15	311	-6.398%
2025-10-16	18.9900	19.2000	18.6700	19.0300	+2.092%	9	303	-8.513%
2025-10-15	19.0000	19.0000	18.1600	18.6400	+3.556%	33	298	-6.599%
2025-10-14	17.2500	18.0000	16.5800	18.0000	+20.000%	155	269	-3.278%
2025-10-13	15.5900	15.5900	15.0000	15.0000	-10.979%	11	115	+16.067%
2025-10-10	16.5000	16.8500	16.5000	16.8500	+1.506%	25	104	+3.323%
2025-10-09	17.0000	17.0000	16.5000	16.6000	-0.599%	25	81	+4.880%
2025-10-07	16.3500	16.7000	16.3500	16.7000	-2.907%	6	56	+4.251%
2025-10-06	16.8800	17.2000	16.7900	17.2000	-0.979%	40	50	+1.221%
2025-10-03	16.5700	17.3700	16.5700	17.3700	0.000%	10	10	+0.230%

.dark-mode .zLDG53{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zLDG53{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121P30USAR Jan 21 2028 30.00 Put (USAR280121P00030000)option OPRA

USAR20280121P30
USAR Jan 21 2028 30.00 Put (USAR280121P00030000)
option OPRA