Dark

USAR20280121P8
USAR Jan 21 2028 8.00 Put (USAR280121P00008000)
option OPRA

EOD

Oct 1, 2026

1.47+7.299%(+0.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4100	1.4700	1.4100	1.4700	+7.299%	8	1,071	0.000%
2026-09-30	1.3000	1.3700	1.3000	1.3700	-6.803%	16	1,068	+7.299%
2026-09-28	1.3100	1.4700	1.3100	1.4700	+11.364%	64	1,054	0.000%
2026-09-25	1.3000	1.3800	1.3000	1.3200	+0.763%	51	992	+11.364%
2026-09-24	1.2800	1.3200	1.2800	1.3100	+4.800%	38	952	+12.214%
2026-09-23	1.2500	1.2500	1.2500	1.2500	+4.167%	2	920	+17.600%
2026-09-21	1.2300	1.2300	1.2000	1.2000	-4.762%	5	920	+22.500%
2026-09-18	1.2600	1.2600	1.2600	1.2600	-8.696%	1	921	+16.667%
2026-09-16	1.3800	1.3900	1.3800	1.3800	+0.730%	40	920	+6.522%
2026-09-15	1.3900	1.3900	1.3700	1.3700	-1.439%	13	958	+7.299%
2026-09-11	1.4000	1.4000	1.3900	1.3900	+1.460%	5	957	+5.755%
2026-09-10	1.3500	1.3700	1.3500	1.3700	+4.580%	10	952	+7.299%
2026-09-09	1.3100	1.3200	1.3000	1.3100	+3.150%	45	942	+12.214%
2026-09-08	1.2300	1.2700	1.2200	1.2700	-2.308%	62	897	+15.748%
2026-09-03	1.3000	1.3000	1.3000	1.3000	-0.763%	1	837	+13.077%
2026-09-02	1.3300	1.3300	1.3100	1.3100	+8.264%	26	836	+12.214%
2026-09-01	1.2200	1.2200	1.2100	1.2100	-8.333%	15	810	+21.488%
2026-08-31	1.3200	1.3200	1.3200	1.3200	-2.222%	25	810	+11.364%
2026-08-26	1.2600	1.3500	1.2600	1.3500	0.000%	9	785	+8.889%
2026-08-21	1.3500	1.3500	1.3500	1.3500	-10.000%	5	779	+8.889%
2026-08-20	1.5000	1.5000	1.5000	1.5000	+5.634%	13	784	-2.000%
2026-08-17	1.4600	1.4600	1.4200	1.4200	+6.767%	21	777	+3.521%
2026-08-14	1.3300	1.3300	1.3300	1.3300	-12.500%	1	777	+10.526%
2026-08-13	1.4500	1.5200	1.4000	1.5200	-6.748%	22	776	-3.289%
2026-08-07	1.7000	1.7000	1.6300	1.6300	-11.892%	3	756	-9.816%
2026-08-06	1.6700	1.8500	1.6700	1.8500	+1.093%	12	756	-20.541%
2026-08-05	1.8300	1.8300	1.8300	1.8300	0.000%	1	748	-19.672%
2026-08-04	1.9000	1.9000	1.7900	1.8300	-10.294%	3	748	-19.672%
2026-07-30	2.0200	2.0400	2.0200	2.0400	-11.304%	3	747	-27.941%
2026-07-29	2.3000	2.3000	2.3000	2.3000	+6.977%	1	744	-36.087%
2026-07-28	0.9100	2.2400	0.9100	2.1500	+2.381%	56	743	-31.628%
2026-07-24	2.1000	2.1000	2.0000	2.1000	+7.692%	7	687	-30.000%
2026-07-23	1.9500	1.9500	1.9500	1.9500	+5.405%	1	680	-24.615%
2026-07-22	1.8500	1.8500	1.8500	1.8500	+1.093%	1	680	-20.541%
2026-07-21	1.8300	1.8300	1.8300	1.8300	-8.040%	1	679	-19.672%
2026-07-20	2.0000	2.0000	1.9800	1.9900	+2.577%	6	679	-26.131%
2026-07-17	1.9400	1.9500	1.9400	1.9400	+7.778%	8	673	-24.227%
2026-07-16	1.7600	1.8000	1.7600	1.8000	+2.857%	24	667	-18.333%
2026-07-13	1.5700	1.7500	1.5700	1.7500	+4.167%	20	646	-16.000%
2026-07-10	1.6800	1.6800	1.6800	1.6800	-16.000%	2	636	-12.500%
2026-07-09	2.0000	2.0000	2.0000	2.0000	+11.732%	50	634	-26.500%
2026-07-07	1.7500	1.7900	1.7500	1.7900	+5.294%	2	684	-17.877%
2026-07-02	1.7000	1.7000	1.6600	1.7000	+10.390%	69	678	-13.529%
2026-07-01	1.5400	1.5400	1.5400	1.5400	-1.911%	5	678	-4.545%
2026-06-29	1.5300	1.5700	1.5300	1.5700	-4.268%	8	675	-6.369%
2026-06-26	1.6200	1.6400	1.5600	1.6400	-6.286%	17	681	-10.366%
2026-06-25	1.5700	1.7500	1.5700	1.7500	+34.615%	21	677	-16.000%
2026-06-23	1.3000	1.3000	1.3000	1.3000	-9.091%	1	696	+13.077%
2026-06-18	1.3500	1.8200	1.3500	1.4300	-9.494%	20	699	+2.797%
2026-06-16	1.5500	1.6000	1.5500	1.5800	-3.659%	10	699	-6.962%
2026-06-10	1.6200	1.6400	1.6200	1.6400	+17.143%	3	700	-10.366%
2026-05-28	1.5000	1.5000	1.4000	1.4000	+2.941%	4	698	+5.000%
2026-05-27	1.3500	1.5000	1.3000	1.3600	+8.800%	10	699	+8.088%
2026-05-26	1.2700	1.3800	1.2500	1.2500	-12.587%	6	701	+17.600%
2026-05-22	1.4000	1.4300	1.2700	1.4300	-10.625%	14	701	+2.797%
2026-05-18	1.5000	1.6000	1.5000	1.6000	+20.301%	2	700	-8.125%
2026-05-15	1.3300	1.3300	1.3300	1.3300	+2.308%	3	700	+10.526%
2026-05-14	1.3000	1.3000	1.3000	1.3000	0.000%	10	695	+13.077%
2026-05-13	1.3000	1.3300	1.2000	1.3000	+0.775%	29	695	+13.077%
2026-05-12	1.2100	1.4000	1.2100	1.2900	+3.200%	65	695	+13.953%
2026-05-11	1.2000	1.3500	1.2000	1.2500	0.000%	41	695	+17.600%
2026-05-05	1.2500	1.2500	1.2500	1.2500	-5.303%	1	704	+17.600%
2026-05-04	1.3200	1.3200	1.3200	1.3200	+1.538%	1	705	+11.364%
2026-05-01	1.3000	1.3000	1.3000	1.3000	-2.985%	5	711	+13.077%
2026-04-30	1.3400	1.3400	1.3400	1.3400	-10.667%	1	711	+9.701%
2026-04-24	1.4400	1.5000	1.4400	1.5000	-3.226%	6	711	-2.000%
2026-04-21	1.5500	1.5500	1.5500	1.5500	+1.307%	20	730	-5.161%
2026-04-20	1.7000	1.7000	1.5300	1.5300	-14.045%	30	730	-3.922%
2026-04-17	1.7800	1.7800	1.7800	1.7800	+1.136%	6	740	-17.416%
2026-04-15	1.7600	1.7600	1.7600	1.7600	-11.558%	1	734	-16.477%
2026-04-08	1.9900	1.9900	1.9900	1.9900	-8.716%	32	733	-26.131%
2026-03-31	2.2400	2.2400	2.1800	2.1800	+2.830%	4	733	-32.569%
2026-03-27	2.0700	2.1500	2.0700	2.1200	+5.473%	5	732	-30.660%
2026-03-26	2.0100	2.0100	2.0100	2.0100	+3.077%	1	731	-26.866%
2026-03-25	1.9500	1.9500	1.9500	1.9500	-1.515%	1	730	-24.615%
2026-03-23	2.0200	2.0200	1.9800	1.9800	+1.538%	3	730	-25.758%
2026-03-19	1.9500	1.9500	1.9500	1.9500	+3.175%	2	729	-24.615%
2026-03-16	1.8100	1.8900	1.8100	1.8900	-4.545%	11	731	-22.222%
2026-03-13	1.9800	1.9800	1.9800	1.9800	-0.503%	1	721	-25.758%
2026-03-12	1.9900	1.9900	1.9900	1.9900	+4.188%	1	721	-26.131%
2026-03-04	1.9100	1.9100	1.9100	1.9100	-1.546%	1	722	-23.037%
2026-02-27	1.9400	1.9400	1.9400	1.9400	-15.284%	10	721	-24.227%
2026-02-23	2.2900	2.2900	2.2900	2.2900	+3.620%	1	711	-35.808%
2026-02-12	1.9500	2.2100	1.9500	2.2100	+10.500%	99	711	-33.484%
2026-02-10	2.0000	2.0000	1.9800	2.0000	-2.439%	12	739	-26.500%
2026-02-09	1.9800	2.1700	1.9800	2.0500	-8.889%	3	727	-28.293%
2026-02-06	2.2500	2.2500	2.2500	2.2500	+16.580%	24	727	-34.667%
2026-02-05	1.9300	1.9300	1.9300	1.9300	+3.209%	1	740	-23.834%
2026-02-03	1.8700	1.8700	1.8700	1.8700	-5.556%	1	739	-21.390%
2026-02-02	1.9800	1.9800	1.9800	1.9800	-1.000%	1	740	-25.758%
2026-01-30	2.0000	2.0000	2.0000	2.0000	0.000%	1	739	-26.500%
2026-01-29	2.1000	2.1200	2.0000	2.0000	+11.111%	19	738	-26.500%
2026-01-28	1.3000	1.8000	1.3000	1.8000	-7.692%	4	719	-18.333%
2026-01-27	1.9500	1.9500	1.9500	1.9500	-0.510%	2	718	-24.615%
2026-01-26	2.0000	2.0500	1.4200	1.9600	-16.949%	18	716	-25.000%
2026-01-21	2.3600	2.3600	2.3600	2.3600	-4.065%	1	710	-37.712%
2026-01-20	2.4600	2.4600	2.4600	2.4600	-4.280%	1	710	-40.244%
2026-01-15	2.5700	2.5700	2.5700	2.5700	-1.908%	4	710	-42.802%
2026-01-14	2.6100	2.6500	2.5600	2.6200	+1.158%	27	706	-43.893%
2026-01-13	2.4700	2.6000	2.4700	2.5900	-5.128%	51	707	-43.243%
2026-01-12	2.5000	2.7300	2.5000	2.7300	+0.738%	129	704	-46.154%
2026-01-09	2.5000	2.7100	2.5000	2.7100	+3.435%	42	577	-45.756%
2026-01-08	2.5700	2.6700	2.5000	2.6200	+3.557%	79	535	-43.893%
2026-01-07	2.5800	2.5900	2.5000	2.5300	-2.692%	27	456	-41.897%
2026-01-06	2.5100	2.7000	2.5000	2.6000	-5.797%	46	429	-43.462%
2026-01-05	2.7600	2.7600	2.7600	2.7600	-6.441%	10	376	-46.739%
2025-12-26	3.0000	3.0000	2.9000	2.9500	-6.051%	162	376	-50.169%
2025-12-15	3.2000	3.2000	3.1400	3.1400	+4.667%	2	229	-53.185%
2025-12-11	3.0000	3.0000	3.0000	3.0000	+23.967%	5	230	-51.000%
2025-12-09	2.9800	2.9800	2.4200	2.4200	-16.552%	2	230	-39.256%
2025-12-05	2.1700	2.9200	2.1700	2.9000	-11.585%	4	230	-49.310%
2025-12-03	3.2800	3.2800	3.2800	3.2800	+2.500%	1	226	-55.183%
2025-12-02	3.2000	3.2000	3.2000	3.2000	-3.030%	1	225	-54.063%
2025-12-01	3.3000	3.3000	3.3000	3.3000	-8.333%	1	226	-55.455%
2025-11-21	3.5000	3.6000	3.5000	3.6000	+12.500%	4	225	-59.167%
2025-11-14	3.2000	3.2000	3.2000	3.2000	0.000%	25	223	-54.063%
2025-11-03	3.2000	3.2000	3.2000	3.2000	-4.762%	10	198	-54.063%
2025-10-27	3.1000	3.3600	3.1000	3.3600	+17.895%	162	36	-56.250%
2025-10-24	2.8500	2.8500	2.8500	2.8500	+1.786%	2	36	-48.421%
2025-10-22	3.0000	3.0000	2.8000	2.8000	+33.333%	11	34	-47.500%
2025-10-13	2.1000	2.1000	2.1000	2.1000	-4.977%	1	23	-30.000%
2025-10-03	2.2000	2.2100	2.2000	2.2100	-16.604%	4	22	-33.484%
2025-10-02	2.6500	2.6500	2.6500	2.6500	-10.774%	1	18	-44.528%
2025-09-29	2.9700	2.9700	2.9700	2.9700	-3.257%	2	17	-50.505%
2025-09-26	3.0700	3.0700	3.0700	3.0700	+2.333%	10	15	-52.117%
2025-09-25	3.0000	3.0000	3.0000	3.0000	-3.226%	1	6	-51.000%
2025-09-22	3.1000	3.1000	3.1000	3.1000	0.000%	1	7	-52.581%
2025-09-18	3.1000	3.1000	3.1000	3.1000	-10.145%	1	6	-52.581%
2025-09-15	3.4500	3.4500	3.4500	3.4500	0.000%	5	5	-57.391%

.dark-mode .sx4hQs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sx4hQs{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121P8USAR Jan 21 2028 8.00 Put (USAR280121P00008000)option OPRA

USAR20280121P8
USAR Jan 21 2028 8.00 Put (USAR280121P00008000)
option OPRA