Dark

USAR20270115C10
USAR Jan 15 2027 10.00 Call (USAR270115C00010000)
option OPRA

EOD

Aug 10, 2026

9.75-6.250%(-0.65)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.3500	10.3500	9.7500	9.7500	-6.250%	17	3,398	0.000%
2026-08-07	9.4500	10.4000	9.4500	10.4000	+25.301%	51	3,406	-6.250%
2026-08-06	8.5500	8.5500	8.3000	8.3000	+1.343%	6	3,445	+17.470%
2026-08-05	8.0700	8.4000	7.9500	8.1900	-3.647%	21	3,448	+19.048%
2026-08-04	7.5000	8.5000	7.5000	8.5000	+20.056%	12	3,455	+14.706%
2026-08-03	5.8900	7.2000	5.8900	7.0800	+12.025%	234	3,454	+37.712%
2026-07-31	6.1000	6.3300	5.9000	6.3200	+4.463%	225	3,437	+54.272%
2026-07-30	5.3000	6.0500	5.3000	6.0500	+23.469%	26	3,313	+61.157%
2026-07-29	5.6000	5.6000	4.8500	4.9000	-10.256%	32	3,314	+98.980%
2026-07-28	6.0000	6.0000	5.1000	5.4600	-10.492%	57	3,285	+78.571%
2026-07-27	6.4000	6.4000	6.0500	6.1000	+6.087%	12	3,286	+59.836%
2026-07-24	6.0000	6.0000	5.5500	5.7500	-11.538%	65	3,291	+69.565%
2026-07-23	6.4500	6.7000	6.4500	6.5000	-12.162%	5	3,260	+50.000%
2026-07-22	7.4000	7.5000	6.9000	7.4000	+4.520%	178	3,260	+31.757%
2026-07-21	6.7500	7.1700	6.7500	7.0800	+8.092%	35	3,259	+37.712%
2026-07-20	7.2500	7.2500	6.2000	6.5500	-5.755%	48	3,270	+48.855%
2026-07-17	6.7000	7.1000	6.5000	6.9500	-2.113%	49	3,269	+40.288%
2026-07-16	7.4300	7.4300	7.0000	7.1000	-14.970%	55	3,227	+37.324%
2026-07-15	8.2500	8.3500	8.2500	8.3500	-8.942%	4	3,175	+16.766%
2026-07-14	9.0000	9.2100	9.0000	9.1700	+11.152%	12	3,177	+6.325%
2026-07-13	8.7500	8.7500	8.0000	8.2500	-13.158%	28	3,177	+18.182%
2026-07-10	9.7500	9.7500	9.3500	9.5000	-3.553%	12	3,166	+2.632%
2026-07-09	9.8500	9.8500	9.8500	9.8500	+4.787%	2	3,159	-1.015%
2026-07-08	9.3300	9.5000	8.9800	9.4000	+9.942%	26	3,157	+3.723%
2026-07-07	8.5000	8.5500	8.5000	8.5500	-19.340%	26	3,153	+14.035%
2026-07-06	10.5500	10.6000	10.4400	10.6000	+5.263%	6	3,178	-8.019%
2026-07-02	10.9300	11.2000	10.0700	10.0700	-7.445%	13	3,182	-3.178%
2026-07-01	11.4000	12.3500	10.8800	10.8800	-2.158%	34	3,182	-10.386%
2026-06-29	11.2500	11.2500	11.1200	11.1200	-0.714%	12	3,213	-12.320%
2026-06-26	11.0000	11.3400	11.0000	11.2000	-3.448%	13	3,212	-12.946%
2026-06-25	11.5000	11.7300	11.3000	11.6000	-9.020%	10	3,200	-15.948%
2026-06-24	12.4500	12.7500	12.4500	12.7500	-11.458%	11	3,205	-23.529%
2026-06-23	14.5500	14.5500	14.3700	14.4000	-5.882%	14	3,202	-32.292%
2026-06-22	16.1000	16.1000	15.2000	15.3000	+1.661%	12	3,203	-36.275%
2026-06-18	15.0500	15.0500	15.0500	15.0500	+0.534%	1	3,214	-35.216%
2026-06-17	13.0000	15.0800	13.0000	14.9700	+14.977%	10	3,214	-34.870%
2026-06-16	12.5000	13.0200	12.5000	13.0200	-7.660%	17	3,214	-25.115%
2026-06-15	14.4000	14.4000	14.1000	14.1000	+4.059%	23	3,191	-30.851%
2026-06-12	13.5500	13.5500	13.5500	13.5500	+6.275%	2	3,191	-28.044%
2026-06-11	12.5700	12.7500	12.3300	12.7500	+3.239%	10	3,191	-23.529%
2026-06-10	11.9600	12.3500	11.9600	12.3500	+2.917%	31	3,199	-21.053%
2026-06-09	13.2500	13.2500	11.3000	12.0000	-12.088%	110	3,168	-18.750%
2026-06-08	14.0000	14.0000	13.6500	13.6500	+0.368%	3	3,093	-28.571%
2026-06-05	16.5000	16.5000	13.3600	13.6000	-21.839%	55	3,092	-28.309%
2026-06-04	17.4500	17.4600	17.4000	17.4000	-6.952%	22	3,061	-43.966%
2026-06-03	21.9000	21.9000	18.6800	18.7000	-10.526%	11	3,040	-47.861%
2026-06-02	21.8900	21.8900	20.9000	20.9000	+5.290%	21	3,038	-53.349%
2026-06-01	18.5700	21.1100	18.5700	19.8500	+10.894%	23	3,052	-50.882%
2026-05-29	18.4800	18.4800	17.9000	17.9000	-5.789%	17	3,071	-45.531%
2026-05-28	18.2000	19.1600	18.2000	19.0000	+7.955%	18	3,066	-48.684%
2026-05-27	18.0100	18.1000	17.6000	17.6000	-4.865%	16	3,081	-44.602%
2026-05-26	16.5500	19.0000	16.5500	18.5000	+14.198%	531	3,084	-47.297%
2026-05-22	15.9500	16.8000	15.9500	16.2000	+6.230%	8	3,309	-39.815%
2026-05-21	14.0000	15.4000	14.0000	15.2500	+12.546%	289	3,316	-36.066%
2026-05-20	11.5300	13.5500	11.4700	13.5500	+17.826%	60	3,316	-28.044%
2026-05-19	11.6700	11.6700	10.6500	11.5000	-6.352%	32	3,102	-15.217%
2026-05-18	15.0000	15.0000	12.0500	12.2800	-21.282%	40	3,102	-20.603%
2026-05-15	15.5000	15.6000	15.0000	15.6000	+0.322%	25	3,102	-37.500%
2026-05-14	16.2500	16.2500	14.7400	15.5500	-5.183%	18	3,088	-37.299%
2026-05-13	16.8000	16.8000	16.4000	16.4000	+0.613%	6	3,100	-40.549%
2026-05-12	17.0500	17.0500	15.3000	16.3000	-9.945%	26	3,100	-40.184%
2026-05-11	16.3500	18.5000	16.3500	18.1000	+4.323%	11	3,100	-46.133%
2026-05-08	17.1200	17.3500	17.1200	17.3500	+0.231%	3	3,108	-43.804%
2026-05-07	19.0500	19.0500	17.3100	17.3100	-7.035%	11	3,111	-43.674%
2026-05-06	17.7000	19.5500	17.5000	18.6200	+2.873%	1,274	3,118	-47.637%
2026-05-05	17.6000	18.1000	16.9000	18.1000	+11.728%	27	3,080	-46.133%
2026-05-04	17.6000	17.6000	16.2000	16.2000	-2.703%	41	3,101	-39.815%
2026-05-01	15.5100	17.1300	15.0000	16.6500	+0.909%	31	3,106	-41.441%
2026-04-30	14.0000	16.5000	14.0000	16.5000	+25.954%	49	3,106	-40.909%
2026-04-29	13.1500	13.1700	13.1000	13.1000	-4.029%	13	3,124	-25.573%
2026-04-28	13.7500	13.7500	13.6500	13.6500	-5.862%	2	3,114	-28.571%
2026-04-27	12.8000	14.5000	12.8000	14.5000	+11.111%	3	3,113	-32.759%
2026-04-24	13.0400	13.7000	13.0400	13.0500	-1.880%	16	3,112	-25.287%
2026-04-23	16.0000	16.0000	13.3000	13.3000	-16.088%	80	3,126	-26.692%
2026-04-22	15.0000	16.7500	15.0000	15.8500	+16.630%	48	3,054	-38.486%
2026-04-21	13.0000	15.0000	13.0000	13.5900	+2.180%	69	3,092	-28.256%
2026-04-20	13.0000	14.3500	12.5500	13.3000	+19.820%	106	3,149	-26.692%
2026-04-17	11.0000	11.5500	10.7000	11.1000	+18.717%	36	3,219	-12.162%
2026-04-16	9.3500	9.3500	9.3500	9.3500	-3.109%	1	3,210	+4.278%
2026-04-15	9.0000	10.0000	9.0000	9.6500	+16.265%	73	3,209	+1.036%
2026-04-14	8.2300	8.4300	8.0000	8.3000	+3.106%	10	3,224	+17.470%
2026-04-10	9.8500	9.8500	8.0500	8.0500	-5.183%	7	3,224	+21.118%
2026-04-09	9.1000	9.1000	7.8000	8.4900	+2.660%	14	3,224	+14.841%
2026-04-08	7.9000	8.3500	7.8500	8.2700	+25.303%	23	3,221	+17.896%
2026-04-07	6.3500	6.7000	6.3000	6.6000	-7.692%	11	3,224	+47.727%
2026-04-06	7.7500	7.7800	7.0300	7.1500	-4.667%	12	3,220	+36.364%
2026-04-02	7.0000	7.7500	7.0000	7.5000	+11.940%	8	3,216	+30.000%
2026-04-01	7.2900	7.2900	6.6500	6.7000	-3.597%	16	3,216	+45.522%
2026-03-31	6.6500	6.9500	6.4500	6.9500	+9.449%	52	3,204	+40.288%
2026-03-30	7.4000	7.4000	6.1000	6.3500	-12.655%	151	3,228	+53.543%
2026-03-27	7.5000	7.7000	7.0000	7.2700	-6.194%	16	3,160	+34.113%
2026-03-26	7.7000	7.7500	7.7000	7.7500	-15.301%	5	3,153	+25.806%
2026-03-25	8.5000	9.1500	8.5000	9.1500	+11.585%	4	3,148	+6.557%
2026-03-24	8.3000	8.3800	8.1500	8.2000	-7.345%	27	3,144	+18.902%
2026-03-23	8.4500	8.8700	8.4500	8.8500	+10.625%	51	3,118	+10.169%
2026-03-20	9.0000	9.0000	7.7800	8.0000	-15.789%	44	3,154	+21.875%
2026-03-19	9.3700	9.5000	9.0000	9.5000	-3.749%	31	3,135	+2.632%
2026-03-18	10.5000	10.5000	9.6000	9.8700	-7.324%	5	3,128	-1.216%
2026-03-17	10.6500	10.6500	10.6500	10.6500	-7.391%	1	3,133	-8.451%
2026-03-16	10.9500	11.5000	10.9500	11.5000	+7.880%	4	3,134	-15.217%
2026-03-13	11.5900	11.5900	10.6600	10.6600	-4.395%	16	3,138	-8.537%
2026-03-12	10.8000	11.2000	10.8000	11.1500	-5.106%	14	3,151	-12.556%
2026-03-11	11.3000	12.4000	11.3000	11.7500	+1.820%	28	3,154	-17.021%
2026-03-10	10.4500	12.0000	10.4500	11.5400	+22.766%	40	3,171	-15.511%
2026-03-09	9.2000	9.8000	9.0000	9.4000	+3.297%	61	3,164	+3.723%
2026-03-06	9.8000	9.8500	9.1000	9.1000	-12.500%	75	3,120	+7.143%
2026-03-05	10.4800	10.4800	10.0000	10.4000	-2.347%	55	3,079	-6.250%
2026-03-04	10.7000	10.7000	10.4000	10.6500	-2.828%	10	3,056	-8.451%
2026-03-03	11.1500	11.2000	10.5000	10.9600	-8.667%	8	3,050	-11.040%
2026-03-02	10.3500	12.3000	10.3500	12.0000	+15.942%	46	3,050	-18.750%
2026-02-27	10.7700	10.7700	10.3500	10.3500	-5.479%	14	3,079	-5.797%
2026-02-26	11.0000	11.5000	10.9500	10.9500	-4.199%	47	3,066	-10.959%
2026-02-25	12.0000	12.0000	11.4300	11.4300	+0.175%	5	3,042	-14.698%
2026-02-24	11.1000	12.0000	11.0000	11.4100	+14.329%	13	3,042	-14.549%
2026-02-23	10.0000	10.0000	9.5000	9.9800	+13.409%	5	3,039	-2.305%
2026-02-20	9.5000	9.5000	8.6500	8.8000	-10.931%	47	3,040	+10.795%
2026-02-19	9.4700	10.0000	9.2600	9.8800	-1.692%	61	3,029	-1.316%
2026-02-18	10.3500	10.8100	9.9800	10.0500	-5.189%	42	2,980	-2.985%
2026-02-17	11.0500	11.0500	10.0000	10.6000	-3.636%	43	2,966	-8.019%
2026-02-13	10.5000	11.2700	10.5000	11.0000	+4.762%	21	2,964	-11.364%
2026-02-12	11.5300	11.5300	10.5000	10.5000	-13.722%	98	2,964	-7.143%
2026-02-11	12.9900	12.9900	11.9000	12.1700	-6.023%	15	2,956	-19.885%
2026-02-10	14.0000	14.2000	12.9000	12.9500	-10.690%	57	2,947	-24.710%
2026-02-09	12.6500	14.5000	12.6500	14.5000	+11.538%	26	2,980	-32.759%
2026-02-06	12.0500	13.3500	12.0000	13.0000	+8.787%	71	2,983	-25.000%
2026-02-05	14.1500	14.1500	11.9500	11.9500	-18.983%	95	2,996	-18.410%
2026-02-04	16.4800	17.0000	12.2000	14.7500	-11.145%	245	2,909	-33.898%
2026-02-03	16.4500	17.0000	15.4000	16.6000	+24.812%	79	2,956	-41.265%
2026-02-02	14.9000	16.5000	13.0000	13.3000	-0.746%	77	2,977	-26.692%
2026-01-30	14.4000	16.0000	13.3500	13.4000	+1.515%	155	2,948	-27.239%
2026-01-29	15.0000	15.0000	12.5000	13.2000	-16.350%	201	2,826	-26.136%
2026-01-28	17.1500	17.1500	15.2000	15.7800	-7.988%	49	2,797	-38.213%
2026-01-27	17.5000	20.2500	15.0000	17.1500	+0.292%	621	2,792	-43.149%
2026-01-26	20.3000	22.2600	16.4900	17.1000	-2.286%	1,339	2,271	-42.982%
2026-01-23	14.6700	17.5000	14.0000	17.5000	+20.940%	254	2,360	-44.286%
2026-01-22	12.6000	15.9500	12.2000	14.4700	+23.675%	79	2,210	-32.619%
2026-01-21	12.9000	13.6500	10.5000	11.7000	+2.542%	220	2,241	-16.667%
2026-01-20	10.5000	12.6000	10.5000	11.4100	+10.777%	135	2,424	-14.549%
2026-01-16	9.6500	10.5000	8.8000	10.3000	+6.186%	123	2,642	-5.340%
2026-01-15	10.6000	10.9500	9.7000	9.7000	-9.346%	78	2,642	+0.515%
2026-01-14	9.3200	11.0000	9.3200	10.7000	+11.458%	172	2,597	-8.879%
2026-01-13	11.0500	11.0500	9.4800	9.6000	-8.918%	82	2,558	+1.563%
2026-01-12	10.3700	10.5400	9.9100	10.5400	+3.842%	11	2,537	-7.495%
2026-01-09	10.3100	10.5300	9.6500	10.1500	+4.639%	36	2,542	-3.941%
2026-01-08	10.4000	10.4000	9.3700	9.7000	-1.722%	39	2,541	+0.515%
2026-01-07	10.0300	11.0000	9.8700	9.8700	-3.707%	26	2,522	-1.216%
2026-01-06	9.8500	10.9000	9.2000	10.2500	+13.889%	80	2,513	-4.878%
2026-01-05	7.7500	9.0000	7.7500	9.0000	+19.048%	42	2,525	+8.333%
2026-01-02	6.1500	7.5600	6.1500	7.5600	+33.333%	47	2,525	+28.968%
2025-12-31	5.8000	5.9000	5.6000	5.6700	-2.241%	66	2,481	+71.958%
2025-12-30	6.2000	6.2000	5.8000	5.8000	-8.661%	60	2,481	+68.103%
2025-12-29	6.9000	7.7500	6.2900	6.3500	-7.971%	44	2,486	+53.543%
2025-12-26	7.6400	7.6400	6.7000	6.9000	-11.538%	11	2,444	+41.304%
2025-12-24	7.4000	7.8000	7.4000	7.8000	+2.632%	27	2,460	+25.000%
2025-12-23	7.7000	7.7100	7.5000	7.6000	-0.654%	6	2,460	+28.289%
2025-12-22	7.8700	7.8700	7.6000	7.6500	+3.378%	38	2,461	+27.451%
2025-12-19	7.1000	7.6000	7.1000	7.4000	+4.225%	33	2,451	+31.757%
2025-12-18	7.5000	7.5000	7.0000	7.1000	-3.794%	42	2,432	+37.324%
2025-12-17	8.4100	8.4100	7.3800	7.3800	-11.722%	36	2,424	+32.114%
2025-12-15	10.2000	10.4000	8.3600	8.3600	-29.748%	29	2,406	+16.627%
2025-12-12	11.6500	11.9000	10.1000	11.9000	+2.586%	27	2,402	-18.067%
2025-12-11	9.9000	11.6000	9.9000	11.6000	+16.818%	24	2,382	-15.948%
2025-12-10	10.5000	10.5000	9.9300	9.9300	-5.429%	7	2,399	-1.813%
2025-12-09	9.7500	10.7200	9.6000	10.5000	+0.865%	21	2,398	-7.143%
2025-12-08	11.3000	11.3000	9.8900	10.4100	-0.857%	16	2,391	-6.340%
2025-12-05	10.2800	10.6500	9.7000	10.5000	-0.943%	36	2,381	-7.143%
2025-12-04	7.7000	11.0000	7.7000	10.6000	+36.774%	60	2,395	-8.019%
2025-12-03	7.4000	7.7500	7.1000	7.7500	+4.027%	35	2,409	+25.806%
2025-12-02	6.8000	7.8000	6.8000	7.4500	+9.559%	86	2,374	+30.872%
2025-12-01	7.2000	7.3000	6.6000	6.8000	-7.483%	836	2,299	+43.382%
2025-11-28	6.7800	7.4000	6.7000	7.3500	+13.077%	76	1,755	+32.653%
2025-11-26	6.4000	6.7000	6.3000	6.5000	+3.175%	372	1,343	+50.000%
2025-11-25	6.1000	6.8000	6.0000	6.3000	-1.563%	868	1,343	+54.762%
2025-11-24	6.9000	6.9000	6.3000	6.4000	-1.991%	84	504	+52.344%
2025-11-21	6.0000	6.9000	6.0000	6.5300	+0.462%	8	540	+49.311%
2025-11-20	8.2000	8.2000	6.5000	6.5000	-27.778%	19	536	+50.000%
2025-11-18	8.5000	9.0000	8.5000	9.0000	+5.882%	7	533	+8.333%
2025-11-17	7.7000	8.5000	7.7000	8.5000	+2.410%	11	528	+14.706%
2025-11-14	8.3000	8.3200	8.3000	8.3000	-5.682%	11	537	+17.470%
2025-11-13	9.8000	9.8000	8.7500	8.8000	-21.569%	188	540	+10.795%
2025-11-11	10.6500	11.2200	10.6500	11.2200	+2.000%	7	353	-13.102%
2025-11-10	10.3000	11.0000	10.3000	11.0000	+2.708%	30	346	-11.364%
2025-11-07	8.9000	10.7100	8.9000	10.7100	+9.959%	25	336	-8.964%
2025-11-06	9.7400	9.7400	9.7400	9.7400	-8.972%	10	334	+0.103%
2025-11-05	10.6000	10.7000	10.6000	10.7000	0.000%	16	344	-8.879%
2025-11-04	10.7000	10.7000	10.7000	10.7000	+2.885%	3	328	-8.879%
2025-11-03	10.7800	11.0000	10.3000	10.4000	-16.800%	69	284	-6.250%
2025-10-31	12.5000	12.5000	12.5000	12.5000	-10.714%	1	284	-22.000%
2025-10-30	11.7000	14.0000	11.7000	14.0000	+11.910%	71	284	-30.357%
2025-10-29	13.0000	13.0000	12.5100	12.5100	-10.834%	34	263	-22.062%
2025-10-28	14.0300	14.0300	14.0300	14.0300	+3.926%	2	263	-30.506%
2025-10-27	15.7000	15.7000	13.0000	13.5000	-15.572%	33	244	-27.778%
2025-10-24	17.1000	17.3500	15.9900	15.9900	-2.202%	12	244	-39.024%
2025-10-23	16.8500	16.8500	16.0000	16.3500	-5.491%	11	242	-40.367%
2025-10-22	17.0000	18.0000	15.8000	17.3000	-11.282%	17	241	-43.642%
2025-10-21	19.7500	19.7500	18.8000	19.5000	-17.021%	5	244	-50.000%
2025-10-20	21.5000	23.5000	21.5000	23.5000	+17.500%	12	239	-58.511%
2025-10-17	21.6000	21.6000	20.0000	20.0000	-3.614%	8	239	-51.250%
2025-10-16	22.5000	22.5000	20.5900	20.7500	-17.000%	39	231	-53.012%
2025-10-15	24.0000	25.0000	23.8000	25.0000	-16.107%	18	213	-61.000%
2025-10-14	24.5000	29.8000	24.5000	29.8000	+1.706%	16	215	-67.282%
2025-10-13	29.8300	31.2000	28.9600	29.3000	+12.692%	21	214	-66.724%
2025-10-10	23.5000	26.5000	23.5000	26.0000	+22.642%	8	203	-62.500%
2025-10-09	18.7300	23.1000	18.7300	21.2000	+19.101%	23	206	-54.009%
2025-10-08	20.0000	20.4000	17.0000	17.8000	-4.609%	20	209	-45.225%
2025-10-07	19.3000	20.3000	18.6600	18.6600	+6.023%	6	203	-47.749%
2025-10-06	17.8000	18.3000	17.0000	17.6000	+1.149%	11	203	-44.602%
2025-10-03	18.0000	19.3000	16.9000	17.4000	+22.968%	91	200	-43.966%
2025-10-02	12.0000	14.1500	12.0000	14.1500	+44.388%	7	133	-31.095%
2025-10-01	10.0000	10.0000	9.8000	9.8000	+2.083%	24	128	-0.510%
2025-09-30	9.6000	9.6000	9.6000	9.6000	+1.587%	1	107	+1.563%
2025-09-29	10.0500	10.0500	9.4500	9.4500	+0.532%	56	106	+3.175%
2025-09-26	9.3100	9.4000	8.8000	9.4000	+13.253%	5	52	+3.723%
2025-09-25	8.3000	8.3000	8.3000	8.3000	-5.682%	1	51	+17.470%
2025-09-23	9.6500	9.6500	8.8000	8.8000	+10.000%	24	51	+10.795%
2025-09-22	8.1000	8.1000	7.6000	8.0000	-3.382%	13	51	+21.875%
2025-09-19	8.1000	8.3600	7.8000	8.2800	+8.947%	10	38	+17.754%
2025-09-18	7.5000	7.7000	7.2000	7.6000	+10.145%	8	36	+28.289%
2025-09-17	7.5000	7.5000	6.9000	6.9000	+9.524%	9	30	+41.304%
2025-09-15	6.5000	6.5000	6.3000	6.3000	0.000%	21	21	+54.762%

.dark-mode .F05fz0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F05fz0{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C10USAR Jan 15 2027 10.00 Call (USAR270115C00010000)option OPRA

USAR20270115C10
USAR Jan 15 2027 10.00 Call (USAR270115C00010000)
option OPRA