Dark

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

EOD

Oct 1, 2026

4.38-14.118%(-0.72)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.9500	4.9500	4.3000	4.3800	-14.118%	4	4,028	0.000%
2026-09-30	4.9700	5.2400	4.9700	5.1000	+8.511%	9	4,029	-14.118%
2026-09-29	5.1800	5.1800	4.7000	4.7000	-6.931%	28	4,025	-6.809%
2026-09-28	5.5000	5.5000	5.0500	5.0500	-14.407%	47	4,006	-13.267%
2026-09-25	5.6800	6.0000	5.6800	5.9000	-0.840%	18	3,978	-25.763%
2026-09-24	5.9300	6.1200	5.9300	5.9500	-8.462%	109	3,994	-26.387%
2026-09-23	7.3000	7.3000	6.4500	6.5000	-9.722%	16	3,895	-32.615%
2026-09-22	7.2000	7.2000	7.2000	7.2000	-0.690%	2	3,903	-39.167%
2026-09-21	7.1000	7.5000	7.0600	7.2500	+21.849%	45	3,903	-39.586%
2026-09-18	5.8500	5.9500	5.8500	5.9500	-6.299%	9	3,879	-26.387%
2026-09-17	6.2800	6.4500	6.2800	6.3500	+4.959%	8	3,881	-31.024%
2026-09-15	6.0500	6.0500	6.0500	6.0500	-7.634%	2	3,876	-27.603%
2026-09-14	6.0000	6.5500	6.0000	6.5500	+1.550%	13	3,874	-33.130%
2026-09-11	6.4500	6.4500	6.4500	6.4500	-5.147%	5	3,874	-32.093%
2026-09-10	6.9200	6.9200	6.8000	6.8000	-12.258%	11	3,869	-35.588%
2026-09-09	7.9000	7.9000	7.7500	7.7500	-6.627%	6	3,869	-43.484%
2026-09-08	8.1500	8.3000	8.1500	8.3000	-14.433%	2	3,870	-47.229%
2026-09-04	9.0300	9.7000	9.0300	9.7000	+17.433%	5	3,875	-54.845%
2026-09-03	8.4500	8.4500	8.2600	8.2600	+5.223%	70	3,875	-46.973%
2026-09-01	7.7900	8.0500	7.5000	7.8500	-6.548%	8	3,864	-44.204%
2026-08-31	8.4700	8.6600	8.4000	8.4000	-6.667%	45	3,869	-47.857%
2026-08-28	10.1300	10.1300	9.0000	9.0000	-4.762%	19	3,897	-51.333%
2026-08-27	9.6000	9.8000	9.4500	9.4500	+0.746%	101	3,884	-53.651%
2026-08-26	10.9500	10.9500	9.3800	9.3800	-2.190%	16	3,818	-53.305%
2026-08-25	9.3600	9.7400	9.3600	9.5900	+10.230%	12	3,827	-54.327%
2026-08-24	8.9300	8.9300	8.7000	8.7000	-11.943%	5	3,836	-49.655%
2026-08-21	8.7000	10.0000	8.7000	9.8800	+26.181%	44	3,837	-55.668%
2026-08-20	8.0000	8.0000	7.7500	7.8300	-11.525%	20	3,825	-44.061%
2026-08-19	8.9000	8.9000	8.7500	8.8500	-4.839%	689	3,841	-50.508%
2026-08-18	9.2000	9.5000	9.1900	9.3000	-5.584%	35	3,526	-52.903%
2026-08-17	11.0000	11.0000	9.7500	9.8500	-3.902%	9	3,523	-55.533%
2026-08-14	10.9600	10.9600	10.2500	10.2500	+10.811%	556	3,527	-57.268%
2026-08-13	9.6000	9.6000	9.2500	9.2500	-2.220%	85	3,357	-52.649%
2026-08-12	9.5000	9.5000	8.9500	9.4600	-5.400%	15	3,365	-53.700%
2026-08-11	9.8000	10.0000	9.6000	10.0000	+2.564%	23	3,377	-56.200%
2026-08-10	10.3500	10.3500	9.7500	9.7500	-6.250%	17	3,398	-55.077%
2026-08-07	9.4500	10.4000	9.4500	10.4000	+25.301%	51	3,406	-57.885%
2026-08-06	8.5500	8.5500	8.3000	8.3000	+1.343%	6	3,445	-47.229%
2026-08-05	8.0700	8.4000	7.9500	8.1900	-3.647%	21	3,448	-46.520%
2026-08-04	7.5000	8.5000	7.5000	8.5000	+20.056%	12	3,455	-48.471%
2026-08-03	5.8900	7.2000	5.8900	7.0800	+12.025%	234	3,454	-38.136%
2026-07-31	6.1000	6.3300	5.9000	6.3200	+4.463%	225	3,437	-30.696%
2026-07-30	5.3000	6.0500	5.3000	6.0500	+23.469%	26	3,313	-27.603%
2026-07-29	5.6000	5.6000	4.8500	4.9000	-10.256%	32	3,314	-10.612%
2026-07-28	6.0000	6.0000	5.1000	5.4600	-10.492%	57	3,285	-19.780%
2026-07-27	6.4000	6.4000	6.0500	6.1000	+6.087%	12	3,286	-28.197%
2026-07-24	6.0000	6.0000	5.5500	5.7500	-11.538%	65	3,291	-23.826%
2026-07-23	6.4500	6.7000	6.4500	6.5000	-12.162%	5	3,260	-32.615%
2026-07-22	7.4000	7.5000	6.9000	7.4000	+4.520%	178	3,260	-40.811%
2026-07-21	6.7500	7.1700	6.7500	7.0800	+8.092%	35	3,259	-38.136%
2026-07-20	7.2500	7.2500	6.2000	6.5500	-5.755%	48	3,270	-33.130%
2026-07-17	6.7000	7.1000	6.5000	6.9500	-2.113%	49	3,269	-36.978%
2026-07-16	7.4300	7.4300	7.0000	7.1000	-14.970%	55	3,227	-38.310%
2026-07-15	8.2500	8.3500	8.2500	8.3500	-8.942%	4	3,175	-47.545%
2026-07-14	9.0000	9.2100	9.0000	9.1700	+11.152%	12	3,177	-52.236%
2026-07-13	8.7500	8.7500	8.0000	8.2500	-13.158%	28	3,177	-46.909%
2026-07-10	9.7500	9.7500	9.3500	9.5000	-3.553%	12	3,166	-53.895%
2026-07-09	9.8500	9.8500	9.8500	9.8500	+4.787%	2	3,159	-55.533%
2026-07-08	9.3300	9.5000	8.9800	9.4000	+9.942%	26	3,157	-53.404%
2026-07-07	8.5000	8.5500	8.5000	8.5500	-19.340%	26	3,153	-48.772%
2026-07-06	10.5500	10.6000	10.4400	10.6000	+5.263%	6	3,178	-58.679%
2026-07-02	10.9300	11.2000	10.0700	10.0700	-7.445%	13	3,182	-56.504%
2026-07-01	11.4000	12.3500	10.8800	10.8800	-2.158%	34	3,182	-59.743%
2026-06-29	11.2500	11.2500	11.1200	11.1200	-0.714%	12	3,213	-60.612%
2026-06-26	11.0000	11.3400	11.0000	11.2000	-3.448%	13	3,212	-60.893%
2026-06-25	11.5000	11.7300	11.3000	11.6000	-9.020%	10	3,200	-62.241%
2026-06-24	12.4500	12.7500	12.4500	12.7500	-11.458%	11	3,205	-65.647%
2026-06-23	14.5500	14.5500	14.3700	14.4000	-5.882%	14	3,202	-69.583%
2026-06-22	16.1000	16.1000	15.2000	15.3000	+1.661%	12	3,203	-71.373%
2026-06-18	15.0500	15.0500	15.0500	15.0500	+0.534%	1	3,214	-70.897%
2026-06-17	13.0000	15.0800	13.0000	14.9700	+14.977%	10	3,214	-70.741%
2026-06-16	12.5000	13.0200	12.5000	13.0200	-7.660%	17	3,214	-66.359%
2026-06-15	14.4000	14.4000	14.1000	14.1000	+4.059%	23	3,191	-68.936%
2026-06-12	13.5500	13.5500	13.5500	13.5500	+6.275%	2	3,191	-67.675%
2026-06-11	12.5700	12.7500	12.3300	12.7500	+3.239%	10	3,191	-65.647%
2026-06-10	11.9600	12.3500	11.9600	12.3500	+2.917%	31	3,199	-64.534%
2026-06-09	13.2500	13.2500	11.3000	12.0000	-12.088%	110	3,168	-63.500%
2026-06-08	14.0000	14.0000	13.6500	13.6500	+0.368%	3	3,093	-67.912%
2026-06-05	16.5000	16.5000	13.3600	13.6000	-21.839%	55	3,092	-67.794%
2026-06-04	17.4500	17.4600	17.4000	17.4000	-6.952%	22	3,061	-74.828%
2026-06-03	21.9000	21.9000	18.6800	18.7000	-10.526%	11	3,040	-76.578%
2026-06-02	21.8900	21.8900	20.9000	20.9000	+5.290%	21	3,038	-79.043%
2026-06-01	18.5700	21.1100	18.5700	19.8500	+10.894%	23	3,052	-77.935%
2026-05-29	18.4800	18.4800	17.9000	17.9000	-5.789%	17	3,071	-75.531%
2026-05-28	18.2000	19.1600	18.2000	19.0000	+7.955%	18	3,066	-76.947%
2026-05-27	18.0100	18.1000	17.6000	17.6000	-4.865%	16	3,081	-75.114%
2026-05-26	16.5500	19.0000	16.5500	18.5000	+14.198%	531	3,084	-76.324%
2026-05-22	15.9500	16.8000	15.9500	16.2000	+6.230%	8	3,309	-72.963%
2026-05-21	14.0000	15.4000	14.0000	15.2500	+12.546%	289	3,316	-71.279%
2026-05-20	11.5300	13.5500	11.4700	13.5500	+17.826%	60	3,316	-67.675%
2026-05-19	11.6700	11.6700	10.6500	11.5000	-6.352%	32	3,102	-61.913%
2026-05-18	15.0000	15.0000	12.0500	12.2800	-21.282%	40	3,102	-64.332%
2026-05-15	15.5000	15.6000	15.0000	15.6000	+0.322%	25	3,102	-71.923%
2026-05-14	16.2500	16.2500	14.7400	15.5500	-5.183%	18	3,088	-71.833%
2026-05-13	16.8000	16.8000	16.4000	16.4000	+0.613%	6	3,100	-73.293%
2026-05-12	17.0500	17.0500	15.3000	16.3000	-9.945%	26	3,100	-73.129%
2026-05-11	16.3500	18.5000	16.3500	18.1000	+4.323%	11	3,100	-75.801%
2026-05-08	17.1200	17.3500	17.1200	17.3500	+0.231%	3	3,108	-74.755%
2026-05-07	19.0500	19.0500	17.3100	17.3100	-7.035%	11	3,111	-74.697%
2026-05-06	17.7000	19.5500	17.5000	18.6200	+2.873%	1,274	3,118	-76.477%
2026-05-05	17.6000	18.1000	16.9000	18.1000	+11.728%	27	3,080	-75.801%
2026-05-04	17.6000	17.6000	16.2000	16.2000	-2.703%	41	3,101	-72.963%
2026-05-01	15.5100	17.1300	15.0000	16.6500	+0.909%	31	3,106	-73.694%
2026-04-30	14.0000	16.5000	14.0000	16.5000	+25.954%	49	3,106	-73.455%
2026-04-29	13.1500	13.1700	13.1000	13.1000	-4.029%	13	3,124	-66.565%
2026-04-28	13.7500	13.7500	13.6500	13.6500	-5.862%	2	3,114	-67.912%
2026-04-27	12.8000	14.5000	12.8000	14.5000	+11.111%	3	3,113	-69.793%
2026-04-24	13.0400	13.7000	13.0400	13.0500	-1.880%	16	3,112	-66.437%
2026-04-23	16.0000	16.0000	13.3000	13.3000	-16.088%	80	3,126	-67.068%
2026-04-22	15.0000	16.7500	15.0000	15.8500	+16.630%	48	3,054	-72.366%
2026-04-21	13.0000	15.0000	13.0000	13.5900	+2.180%	69	3,092	-67.770%
2026-04-20	13.0000	14.3500	12.5500	13.3000	+19.820%	106	3,149	-67.068%
2026-04-17	11.0000	11.5500	10.7000	11.1000	+18.717%	36	3,219	-60.541%
2026-04-16	9.3500	9.3500	9.3500	9.3500	-3.109%	1	3,210	-53.155%
2026-04-15	9.0000	10.0000	9.0000	9.6500	+16.265%	73	3,209	-54.611%
2026-04-14	8.2300	8.4300	8.0000	8.3000	+3.106%	10	3,224	-47.229%
2026-04-10	9.8500	9.8500	8.0500	8.0500	-5.183%	7	3,224	-45.590%
2026-04-09	9.1000	9.1000	7.8000	8.4900	+2.660%	14	3,224	-48.410%
2026-04-08	7.9000	8.3500	7.8500	8.2700	+25.303%	23	3,221	-47.037%
2026-04-07	6.3500	6.7000	6.3000	6.6000	-7.692%	11	3,224	-33.636%
2026-04-06	7.7500	7.7800	7.0300	7.1500	-4.667%	12	3,220	-38.741%
2026-04-02	7.0000	7.7500	7.0000	7.5000	+11.940%	8	3,216	-41.600%
2026-04-01	7.2900	7.2900	6.6500	6.7000	-3.597%	16	3,216	-34.627%
2026-03-31	6.6500	6.9500	6.4500	6.9500	+9.449%	52	3,204	-36.978%
2026-03-30	7.4000	7.4000	6.1000	6.3500	-12.655%	151	3,228	-31.024%
2026-03-27	7.5000	7.7000	7.0000	7.2700	-6.194%	16	3,160	-39.752%
2026-03-26	7.7000	7.7500	7.7000	7.7500	-15.301%	5	3,153	-43.484%
2026-03-25	8.5000	9.1500	8.5000	9.1500	+11.585%	4	3,148	-52.131%
2026-03-24	8.3000	8.3800	8.1500	8.2000	-7.345%	27	3,144	-46.585%
2026-03-23	8.4500	8.8700	8.4500	8.8500	+10.625%	51	3,118	-50.508%
2026-03-20	9.0000	9.0000	7.7800	8.0000	-15.789%	44	3,154	-45.250%
2026-03-19	9.3700	9.5000	9.0000	9.5000	-3.749%	31	3,135	-53.895%
2026-03-18	10.5000	10.5000	9.6000	9.8700	-7.324%	5	3,128	-55.623%
2026-03-17	10.6500	10.6500	10.6500	10.6500	-7.391%	1	3,133	-58.873%
2026-03-16	10.9500	11.5000	10.9500	11.5000	+7.880%	4	3,134	-61.913%
2026-03-13	11.5900	11.5900	10.6600	10.6600	-4.395%	16	3,138	-58.912%
2026-03-12	10.8000	11.2000	10.8000	11.1500	-5.106%	14	3,151	-60.717%
2026-03-11	11.3000	12.4000	11.3000	11.7500	+1.820%	28	3,154	-62.723%
2026-03-10	10.4500	12.0000	10.4500	11.5400	+22.766%	40	3,171	-62.045%
2026-03-09	9.2000	9.8000	9.0000	9.4000	+3.297%	61	3,164	-53.404%
2026-03-06	9.8000	9.8500	9.1000	9.1000	-12.500%	75	3,120	-51.868%
2026-03-05	10.4800	10.4800	10.0000	10.4000	-2.347%	55	3,079	-57.885%
2026-03-04	10.7000	10.7000	10.4000	10.6500	-2.828%	10	3,056	-58.873%
2026-03-03	11.1500	11.2000	10.5000	10.9600	-8.667%	8	3,050	-60.036%
2026-03-02	10.3500	12.3000	10.3500	12.0000	+15.942%	46	3,050	-63.500%
2026-02-27	10.7700	10.7700	10.3500	10.3500	-5.479%	14	3,079	-57.681%
2026-02-26	11.0000	11.5000	10.9500	10.9500	-4.199%	47	3,066	-60.000%
2026-02-25	12.0000	12.0000	11.4300	11.4300	+0.175%	5	3,042	-61.680%
2026-02-24	11.1000	12.0000	11.0000	11.4100	+14.329%	13	3,042	-61.613%
2026-02-23	10.0000	10.0000	9.5000	9.9800	+13.409%	5	3,039	-56.112%
2026-02-20	9.5000	9.5000	8.6500	8.8000	-10.931%	47	3,040	-50.227%
2026-02-19	9.4700	10.0000	9.2600	9.8800	-1.692%	61	3,029	-55.668%
2026-02-18	10.3500	10.8100	9.9800	10.0500	-5.189%	42	2,980	-56.418%
2026-02-17	11.0500	11.0500	10.0000	10.6000	-3.636%	43	2,966	-58.679%
2026-02-13	10.5000	11.2700	10.5000	11.0000	+4.762%	21	2,964	-60.182%
2026-02-12	11.5300	11.5300	10.5000	10.5000	-13.722%	98	2,964	-58.286%
2026-02-11	12.9900	12.9900	11.9000	12.1700	-6.023%	15	2,956	-64.010%
2026-02-10	14.0000	14.2000	12.9000	12.9500	-10.690%	57	2,947	-66.178%
2026-02-09	12.6500	14.5000	12.6500	14.5000	+11.538%	26	2,980	-69.793%
2026-02-06	12.0500	13.3500	12.0000	13.0000	+8.787%	71	2,983	-66.308%
2026-02-05	14.1500	14.1500	11.9500	11.9500	-18.983%	95	2,996	-63.347%
2026-02-04	16.4800	17.0000	12.2000	14.7500	-11.145%	245	2,909	-70.305%
2026-02-03	16.4500	17.0000	15.4000	16.6000	+24.812%	79	2,956	-73.614%
2026-02-02	14.9000	16.5000	13.0000	13.3000	-0.746%	77	2,977	-67.068%
2026-01-30	14.4000	16.0000	13.3500	13.4000	+1.515%	155	2,948	-67.313%
2026-01-29	15.0000	15.0000	12.5000	13.2000	-16.350%	201	2,826	-66.818%
2026-01-28	17.1500	17.1500	15.2000	15.7800	-7.988%	49	2,797	-72.243%
2026-01-27	17.5000	20.2500	15.0000	17.1500	+0.292%	621	2,792	-74.461%
2026-01-26	20.3000	22.2600	16.4900	17.1000	-2.286%	1,339	2,271	-74.386%
2026-01-23	14.6700	17.5000	14.0000	17.5000	+20.940%	254	2,360	-74.971%
2026-01-22	12.6000	15.9500	12.2000	14.4700	+23.675%	79	2,210	-69.730%
2026-01-21	12.9000	13.6500	10.5000	11.7000	+2.542%	220	2,241	-62.564%
2026-01-20	10.5000	12.6000	10.5000	11.4100	+10.777%	135	2,424	-61.613%
2026-01-16	9.6500	10.5000	8.8000	10.3000	+6.186%	123	2,642	-57.476%
2026-01-15	10.6000	10.9500	9.7000	9.7000	-9.346%	78	2,642	-54.845%
2026-01-14	9.3200	11.0000	9.3200	10.7000	+11.458%	172	2,597	-59.065%
2026-01-13	11.0500	11.0500	9.4800	9.6000	-8.918%	82	2,558	-54.375%
2026-01-12	10.3700	10.5400	9.9100	10.5400	+3.842%	11	2,537	-58.444%
2026-01-09	10.3100	10.5300	9.6500	10.1500	+4.639%	36	2,542	-56.847%
2026-01-08	10.4000	10.4000	9.3700	9.7000	-1.722%	39	2,541	-54.845%
2026-01-07	10.0300	11.0000	9.8700	9.8700	-3.707%	26	2,522	-55.623%
2026-01-06	9.8500	10.9000	9.2000	10.2500	+13.889%	80	2,513	-57.268%
2026-01-05	7.7500	9.0000	7.7500	9.0000	+19.048%	42	2,525	-51.333%
2026-01-02	6.1500	7.5600	6.1500	7.5600	+33.333%	47	2,525	-42.063%
2025-12-31	5.8000	5.9000	5.6000	5.6700	-2.241%	66	2,481	-22.751%
2025-12-30	6.2000	6.2000	5.8000	5.8000	-8.661%	60	2,481	-24.483%
2025-12-29	6.9000	7.7500	6.2900	6.3500	-7.971%	44	2,486	-31.024%
2025-12-26	7.6400	7.6400	6.7000	6.9000	-11.538%	11	2,444	-36.522%
2025-12-24	7.4000	7.8000	7.4000	7.8000	+2.632%	27	2,460	-43.846%
2025-12-23	7.7000	7.7100	7.5000	7.6000	-0.654%	6	2,460	-42.368%
2025-12-22	7.8700	7.8700	7.6000	7.6500	+3.378%	38	2,461	-42.745%
2025-12-19	7.1000	7.6000	7.1000	7.4000	+4.225%	33	2,451	-40.811%
2025-12-18	7.5000	7.5000	7.0000	7.1000	-3.794%	42	2,432	-38.310%
2025-12-17	8.4100	8.4100	7.3800	7.3800	-11.722%	36	2,424	-40.650%
2025-12-15	10.2000	10.4000	8.3600	8.3600	-29.748%	29	2,406	-47.608%
2025-12-12	11.6500	11.9000	10.1000	11.9000	+2.586%	27	2,402	-63.193%
2025-12-11	9.9000	11.6000	9.9000	11.6000	+16.818%	24	2,382	-62.241%
2025-12-10	10.5000	10.5000	9.9300	9.9300	-5.429%	7	2,399	-55.891%
2025-12-09	9.7500	10.7200	9.6000	10.5000	+0.865%	21	2,398	-58.286%
2025-12-08	11.3000	11.3000	9.8900	10.4100	-0.857%	16	2,391	-57.925%
2025-12-05	10.2800	10.6500	9.7000	10.5000	-0.943%	36	2,381	-58.286%
2025-12-04	7.7000	11.0000	7.7000	10.6000	+36.774%	60	2,395	-58.679%
2025-12-03	7.4000	7.7500	7.1000	7.7500	+4.027%	35	2,409	-43.484%
2025-12-02	6.8000	7.8000	6.8000	7.4500	+9.559%	86	2,374	-41.208%
2025-12-01	7.2000	7.3000	6.6000	6.8000	-7.483%	836	2,299	-35.588%
2025-11-28	6.7800	7.4000	6.7000	7.3500	+13.077%	76	1,755	-40.408%
2025-11-26	6.4000	6.7000	6.3000	6.5000	+3.175%	372	1,343	-32.615%
2025-11-25	6.1000	6.8000	6.0000	6.3000	-1.563%	868	1,343	-30.476%
2025-11-24	6.9000	6.9000	6.3000	6.4000	-1.991%	84	504	-31.563%
2025-11-21	6.0000	6.9000	6.0000	6.5300	+0.462%	8	540	-32.925%
2025-11-20	8.2000	8.2000	6.5000	6.5000	-27.778%	19	536	-32.615%
2025-11-18	8.5000	9.0000	8.5000	9.0000	+5.882%	7	533	-51.333%
2025-11-17	7.7000	8.5000	7.7000	8.5000	+2.410%	11	528	-48.471%
2025-11-14	8.3000	8.3200	8.3000	8.3000	-5.682%	11	537	-47.229%
2025-11-13	9.8000	9.8000	8.7500	8.8000	-21.569%	188	540	-50.227%
2025-11-11	10.6500	11.2200	10.6500	11.2200	+2.000%	7	353	-60.963%
2025-11-10	10.3000	11.0000	10.3000	11.0000	+2.708%	30	346	-60.182%
2025-11-07	8.9000	10.7100	8.9000	10.7100	+9.959%	25	336	-59.104%
2025-11-06	9.7400	9.7400	9.7400	9.7400	-8.972%	10	334	-55.031%
2025-11-05	10.6000	10.7000	10.6000	10.7000	0.000%	16	344	-59.065%
2025-11-04	10.7000	10.7000	10.7000	10.7000	+2.885%	3	328	-59.065%
2025-11-03	10.7800	11.0000	10.3000	10.4000	-16.800%	69	284	-57.885%
2025-10-31	12.5000	12.5000	12.5000	12.5000	-10.714%	1	284	-64.960%
2025-10-30	11.7000	14.0000	11.7000	14.0000	+11.910%	71	284	-68.714%
2025-10-29	13.0000	13.0000	12.5100	12.5100	-10.834%	34	263	-64.988%
2025-10-28	14.0300	14.0300	14.0300	14.0300	+3.926%	2	263	-68.781%
2025-10-27	15.7000	15.7000	13.0000	13.5000	-15.572%	33	244	-67.556%
2025-10-24	17.1000	17.3500	15.9900	15.9900	-2.202%	12	244	-72.608%
2025-10-23	16.8500	16.8500	16.0000	16.3500	-5.491%	11	242	-73.211%
2025-10-22	17.0000	18.0000	15.8000	17.3000	-11.282%	17	241	-74.682%
2025-10-21	19.7500	19.7500	18.8000	19.5000	-17.021%	5	244	-77.538%
2025-10-20	21.5000	23.5000	21.5000	23.5000	+17.500%	12	239	-81.362%
2025-10-17	21.6000	21.6000	20.0000	20.0000	-3.614%	8	239	-78.100%
2025-10-16	22.5000	22.5000	20.5900	20.7500	-17.000%	39	231	-78.892%
2025-10-15	24.0000	25.0000	23.8000	25.0000	-16.107%	18	213	-82.480%
2025-10-14	24.5000	29.8000	24.5000	29.8000	+1.706%	16	215	-85.302%
2025-10-13	29.8300	31.2000	28.9600	29.3000	+12.692%	21	214	-85.051%
2025-10-10	23.5000	26.5000	23.5000	26.0000	+22.642%	8	203	-83.154%
2025-10-09	18.7300	23.1000	18.7300	21.2000	+19.101%	23	206	-79.340%
2025-10-08	20.0000	20.4000	17.0000	17.8000	-4.609%	20	209	-75.393%
2025-10-07	19.3000	20.3000	18.6600	18.6600	+6.023%	6	203	-76.527%
2025-10-06	17.8000	18.3000	17.0000	17.6000	+1.149%	11	203	-75.114%
2025-10-03	18.0000	19.3000	16.9000	17.4000	+22.968%	91	200	-74.828%
2025-10-02	12.0000	14.1500	12.0000	14.1500	+44.388%	7	133	-69.046%
2025-10-01	10.0000	10.0000	9.8000	9.8000	+2.083%	24	128	-55.306%
2025-09-30	9.6000	9.6000	9.6000	9.6000	+1.587%	1	107	-54.375%
2025-09-29	10.0500	10.0500	9.4500	9.4500	+0.532%	56	106	-53.651%
2025-09-26	9.3100	9.4000	8.8000	9.4000	+13.253%	5	52	-53.404%
2025-09-25	8.3000	8.3000	8.3000	8.3000	-5.682%	1	51	-47.229%
2025-09-23	9.6500	9.6500	8.8000	8.8000	+10.000%	24	51	-50.227%
2025-09-22	8.1000	8.1000	7.6000	8.0000	-3.382%	13	51	-45.250%
2025-09-19	8.1000	8.3600	7.8000	8.2800	+8.947%	10	38	-47.101%
2025-09-18	7.5000	7.7000	7.2000	7.6000	+10.145%	8	36	-42.368%
2025-09-17	7.5000	7.5000	6.9000	6.9000	+9.524%	9	30	-36.522%
2025-09-15	6.5000	6.5000	6.3000	6.3000	0.000%	21	21	-30.476%

.dark-mode .CndzSb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CndzSb{ 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