Dark

USAR20280121P5
USAR Jan 21 2028 5.00 Put (USAR280121P00005000)
option OPRA

EOD

Oct 1, 2026

0.46000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4800	0.4900	0.4600	0.4600	0.000%	10	599	0.000%
2026-09-28	0.4600	0.4600	0.4600	0.4600	+9.524%	1	598	0.000%
2026-09-24	0.4200	0.4200	0.4200	0.4200	+13.514%	2	597	+9.524%
2026-09-21	0.3700	0.3700	0.3700	0.3700	-21.277%	1	597	+24.324%
2026-09-16	0.4700	0.4700	0.4700	0.4700	-16.071%	2	597	-2.128%
2026-09-15	0.5600	0.5600	0.5600	0.5600	+19.149%	1	597	-17.857%
2026-09-14	0.5000	0.5000	0.4100	0.4700	0.000%	4	596	-2.128%
2026-09-11	0.4700	0.4700	0.4700	0.4700	+2.174%	24	595	-2.128%
2026-09-10	0.4600	0.4600	0.4000	0.4600	+9.524%	47	595	0.000%
2026-09-09	0.4100	0.4300	0.4100	0.4200	+5.000%	28	582	+9.524%
2026-09-08	0.4000	0.4000	0.4000	0.4000	-2.439%	6	559	+15.000%
2026-09-01	0.4100	0.4100	0.4100	0.4100	-14.583%	40	559	+12.195%
2026-08-26	0.4000	0.4800	0.4000	0.4800	-9.434%	3	578	-4.167%
2026-08-20	0.5300	0.5300	0.5300	0.5300	+12.766%	1	578	-13.208%
2026-08-14	0.4700	0.4700	0.4700	0.4700	-18.966%	1	578	-2.128%
2026-08-12	0.5800	0.5800	0.5800	0.5800	+11.538%	1	579	-20.690%
2026-08-11	0.5500	0.5500	0.5200	0.5200	-21.212%	27	579	-11.538%
2026-08-07	0.7400	0.7400	0.6600	0.6600	-8.333%	3	601	-30.303%
2026-08-06	0.7200	0.7200	0.7200	0.7200	+5.882%	1	600	-36.111%
2026-08-05	0.6800	0.6800	0.6800	0.6800	-4.225%	2	600	-32.353%
2026-08-04	0.7500	0.7500	0.6400	0.7100	-14.458%	11	602	-35.211%
2026-08-03	0.8300	0.8300	0.7900	0.8300	-5.682%	11	613	-44.578%
2026-07-31	0.7000	0.8800	0.6800	0.8800	+3.529%	11	611	-47.727%
2026-07-30	0.8500	0.8500	0.8500	0.8500	-6.593%	1	612	-45.882%
2026-07-29	0.9100	1.0000	0.8800	0.9100	+8.333%	51	611	-49.451%
2026-07-28	0.7400	1.0400	0.7400	0.8400	+3.704%	7	611	-45.238%
2026-07-27	0.7700	0.8100	0.7600	0.8100	-1.220%	15	614	-43.210%
2026-07-24	0.8000	0.9400	0.8000	0.8200	+3.797%	14	625	-43.902%
2026-07-23	0.7400	0.7900	0.7400	0.7900	-10.227%	20	627	-41.772%
2026-07-22	0.6600	0.8800	0.6500	0.8800	+6.024%	14	627	-47.727%
2026-07-21	0.7400	0.8300	0.6600	0.8300	-7.778%	4	630	-44.578%
2026-07-20	0.7500	0.9000	0.7500	0.9000	+12.500%	5	629	-48.889%
2026-07-17	0.7600	0.8200	0.7400	0.8000	+23.077%	8	628	-42.500%
2026-07-16	0.6800	0.7300	0.6400	0.6500	-2.985%	16	625	-29.231%
2026-07-15	0.7400	0.7400	0.6400	0.6700	+3.077%	12	622	-31.343%
2026-07-14	0.6400	0.6700	0.6400	0.6500	-12.162%	10	620	-29.231%
2026-07-09	0.6400	0.7500	0.6400	0.7400	+17.460%	11	618	-37.838%
2026-07-08	0.6600	0.7600	0.6300	0.6300	-10.000%	10	621	-26.984%
2026-07-07	0.6100	0.8600	0.6100	0.7000	0.000%	14	619	-34.286%
2026-07-06	0.7000	0.7000	0.7000	0.7000	+16.667%	1	620	-34.286%
2026-07-01	0.4900	0.6900	0.4900	0.6000	0.000%	32	620	-23.333%
2026-06-30	0.4600	0.6800	0.4600	0.6000	+13.208%	4	614	-23.333%
2026-06-29	0.6300	0.6300	0.5300	0.5300	-15.873%	3	613	-13.208%
2026-06-26	0.6000	0.7100	0.6000	0.6300	+5.000%	37	611	-26.984%
2026-06-25	0.6000	0.7200	0.5300	0.6000	-4.762%	46	607	-23.333%
2026-06-24	0.5700	0.6800	0.5700	0.6300	+23.529%	6	604	-26.984%
2026-06-23	0.5100	0.5100	0.5100	0.5100	0.000%	1	603	-9.804%
2026-06-22	0.6100	0.6100	0.5100	0.5100	-7.273%	12	603	-9.804%
2026-06-18	0.6100	0.6800	0.5500	0.5500	-9.836%	20	609	-16.364%
2026-06-17	0.7000	0.7000	0.4900	0.6100	-12.857%	14	609	-24.590%
2026-06-16	0.6700	0.7000	0.5500	0.7000	+20.690%	5	609	-34.286%
2026-06-15	0.6300	0.6800	0.5500	0.5800	-6.452%	19	603	-20.690%
2026-06-12	0.6000	0.6300	0.6000	0.6200	-4.615%	6	603	-25.806%
2026-06-11	0.6500	0.6700	0.6500	0.6500	+3.175%	4	603	-29.231%
2026-06-10	0.6000	0.7300	0.5600	0.6300	+14.545%	30	603	-26.984%
2026-06-09	0.6000	0.6500	0.5500	0.5500	-1.786%	17	601	-16.364%
2026-06-08	0.5700	0.5800	0.5600	0.5600	-20.000%	3	594	-17.857%
2026-06-05	0.7000	0.7000	0.7000	0.7000	+48.936%	1	592	-34.286%
2026-06-04	0.5300	0.6800	0.4700	0.4700	-11.321%	9	592	-2.128%
2026-06-03	0.5000	0.6800	0.5000	0.5300	+29.268%	5	591	-13.208%
2026-06-02	0.5600	0.5600	0.4100	0.4100	-14.583%	19	588	+12.195%
2026-06-01	0.4900	0.6000	0.4600	0.4800	-2.041%	21	593	-4.167%
2026-05-29	0.4100	0.5100	0.4100	0.4900	-3.922%	17	593	-6.122%
2026-05-28	0.6900	0.7000	0.5100	0.5100	+41.667%	5	597	-9.804%
2026-05-27	0.5600	0.5800	0.3600	0.3600	-12.195%	37	596	+27.778%
2026-05-26	0.5500	0.6000	0.4100	0.4100	-14.583%	58	603	+12.195%
2026-05-22	0.5400	0.5500	0.4300	0.4800	-21.311%	32	608	-4.167%
2026-05-21	0.5300	0.6500	0.4600	0.6100	+15.094%	12	602	-24.590%
2026-05-20	0.6400	0.7100	0.5000	0.5300	-5.357%	30	602	-13.208%
2026-05-19	0.6700	0.7600	0.5600	0.5600	-26.316%	32	608	-17.857%
2026-05-18	0.6000	0.7600	0.5400	0.7600	+26.667%	28	608	-39.474%
2026-05-15	0.4500	0.6000	0.4300	0.6000	+5.263%	22	608	-23.333%
2026-05-14	0.5100	0.5700	0.5100	0.5700	+16.327%	9	603	-19.298%
2026-05-13	0.4500	0.5900	0.4500	0.4900	-7.547%	59	601	-6.122%
2026-05-12	0.5300	0.6100	0.4400	0.5300	+3.922%	77	601	-13.208%
2026-05-11	0.4900	0.5500	0.3000	0.5100	+13.333%	66	601	-9.804%
2026-05-06	0.4300	0.4500	0.4000	0.4500	-2.174%	8	563	+2.222%
2026-05-05	0.5500	0.5500	0.4600	0.4600	-8.000%	7	561	0.000%
2026-04-30	0.5000	0.5600	0.4900	0.5000	+16.279%	35	562	-8.000%
2026-04-29	0.4300	0.4300	0.4300	0.4300	-21.818%	1	548	+6.977%
2026-04-24	0.5500	0.5500	0.5500	0.5500	+5.769%	1	548	-16.364%
2026-04-23	0.6100	0.6100	0.5200	0.5200	-47.475%	2	548	-11.538%
2026-04-22	0.9900	0.9900	0.9900	0.9900	+65.000%	1	547	-53.535%
2026-04-17	1.2000	1.2000	0.6000	0.6000	-3.226%	11	546	-23.333%
2026-04-15	0.6200	0.6200	0.6200	0.6200	-20.513%	1	547	-25.806%
2026-04-08	0.8000	0.8000	0.7600	0.7800	+4.000%	49	547	-41.026%
2026-04-01	0.8000	0.8000	0.7500	0.7500	-16.667%	2	552	-38.667%
2026-03-31	0.8900	0.9000	0.8900	0.9000	+8.434%	3	552	-48.889%
2026-03-30	0.8300	0.8300	0.8300	0.8300	+6.410%	17	551	-44.578%
2026-03-27	0.8000	0.8600	0.7800	0.7800	+4.000%	4	543	-41.026%
2026-03-23	0.7800	0.7800	0.7500	0.7500	-6.250%	6	542	-38.667%
2026-03-20	0.8000	0.8000	0.8000	0.8000	+1.266%	2	548	-42.500%
2026-03-12	0.7900	0.7900	0.7900	0.7900	-21.000%	3	549	-41.772%
2026-03-10	1.0000	1.0000	1.0000	1.0000	+36.986%	1	549	-54.000%
2026-03-03	0.7300	0.7300	0.7300	0.7300	-3.947%	1	548	-36.986%
2026-02-27	1.0000	1.0000	0.7600	0.7600	-21.649%	2	548	-39.474%
2026-02-17	0.9700	0.9700	0.9700	0.9700	+7.778%	1	547	-52.577%
2026-02-12	0.9700	0.9700	0.9000	0.9000	+34.328%	230	547	-48.889%
2026-02-09	0.6700	0.6700	0.6700	0.6700	-30.208%	1	750	-31.343%
2026-02-04	0.7400	0.9600	0.7400	0.9600	+24.675%	6	751	-52.083%
2026-02-03	1.0000	1.0000	0.7700	0.7700	-13.483%	2	746	-40.260%
2026-02-02	0.7500	0.8900	0.7500	0.8900	+18.667%	65	744	-48.315%
2026-01-30	0.6300	0.8100	0.6300	0.7500	0.000%	4	699	-38.667%
2026-01-28	0.6800	0.8300	0.6800	0.7500	+8.696%	13	696	-38.667%
2026-01-27	0.6700	0.7400	0.5800	0.6900	-21.591%	7	698	-33.333%
2026-01-26	0.7000	0.8800	0.7000	0.8800	-9.278%	11	694	-47.727%
2026-01-22	1.0000	1.0000	0.9700	0.9700	-17.797%	2	684	-52.577%
2026-01-16	1.2000	1.2000	1.1800	1.1800	+8.257%	15	669	-61.017%
2026-01-14	1.0900	1.0900	1.0800	1.0900	+2.830%	56	669	-57.798%
2026-01-13	1.0500	1.0600	1.0500	1.0600	-14.516%	114	669	-56.604%
2026-01-09	1.2400	1.2400	1.2300	1.2400	+5.085%	131	668	-62.903%
2026-01-08	1.1800	1.1800	1.1800	1.1800	-9.231%	10	617	-61.017%
2026-01-07	1.2200	1.3000	1.2200	1.3000	+4.000%	7	607	-64.615%
2026-01-05	1.2500	1.2500	1.2500	1.2500	-1.575%	1	611	-63.200%
2026-01-02	1.3500	1.3500	1.2700	1.2700	-12.414%	7	611	-63.780%
2025-12-31	1.4500	1.4500	1.4500	1.4500	+3.571%	5	600	-68.276%
2025-12-30	1.4000	1.4000	1.4000	1.4000	+3.704%	5	600	-67.143%
2025-12-29	1.3500	1.3500	1.3500	1.3500	-6.897%	1	595	-65.926%
2025-12-24	1.4500	1.4500	1.4500	1.4500	-0.685%	75	521	-68.276%
2025-12-22	1.4600	1.4600	1.4600	1.4600	+4.286%	1	520	-68.493%
2025-12-10	1.4000	1.4000	1.4000	1.4000	-2.098%	1	520	-67.143%
2025-12-09	1.4800	1.5500	1.3800	1.4300	+2.143%	8	519	-67.832%
2025-12-02	1.4000	1.4000	1.4000	1.4000	-19.075%	1	518	-67.143%
2025-11-25	1.7300	1.7300	1.7300	1.7300	+9.494%	10	517	-73.410%
2025-11-24	1.5800	1.5800	1.5800	1.5800	-7.059%	2	527	-70.886%
2025-11-21	1.7000	1.7000	1.7000	1.7000	+3.030%	10	525	-72.941%
2025-11-13	1.6000	1.6500	1.6000	1.6500	+13.793%	20	515	-72.121%
2025-11-07	1.0400	1.4500	1.0400	1.4500	-3.333%	35	514	-68.276%
2025-11-06	1.5000	1.5000	1.5000	1.5000	-3.846%	30	484	-69.333%
2025-11-03	1.4800	1.5600	1.4800	1.5600	+38.053%	15	458	-70.513%
2025-10-30	1.1300	1.1300	1.1300	1.1300	-11.719%	5	458	-59.292%
2025-10-28	1.2800	1.2800	1.2800	1.2800	+0.787%	5	455	-64.063%
2025-10-27	1.4000	1.6000	1.2700	1.2700	-5.926%	397	65	-63.780%
2025-10-22	1.3500	1.3500	1.3500	1.3500	+68.750%	5	65	-65.926%
2025-10-20	0.8000	0.8000	0.8000	0.8000	-15.789%	10	65	-42.500%
2025-10-15	1.0000	1.0200	0.9500	0.9500	+48.438%	16	55	-51.579%
2025-10-08	0.6400	0.6400	0.6400	0.6400	-52.593%	1	47	-28.125%
2025-09-25	1.3500	1.3500	1.3500	1.3500	-6.250%	1	46	-65.926%
2025-09-23	1.4400	1.4400	1.4400	1.4400	-7.097%	5	45	-68.056%
2025-09-22	1.5500	1.5500	1.5500	1.5500	+9.155%	30	40	-70.323%
2025-09-18	1.4200	1.4200	1.4200	1.4200	0.000%	10	10	-67.606%

.dark-mode .HX2Dj4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HX2Dj4{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121P5USAR Jan 21 2028 5.00 Put (USAR280121P00005000)option OPRA

USAR20280121P5
USAR Jan 21 2028 5.00 Put (USAR280121P00005000)
option OPRA