Dark

USAR20270115C12
USAR Jan 15 2027 12.00 Call (USAR270115C00012000)
option OPRA

EOD

Aug 10, 2026

8.48-3.964%(-0.35)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.7000	8.8000	8.3500	8.4800	-3.964%	95	1,043	0.000%
2026-08-07	8.0200	8.8300	8.0200	8.8300	+22.130%	14	1,077	-3.964%
2026-08-06	7.0200	7.2300	7.0000	7.2300	+6.324%	12	1,073	+17.289%
2026-08-05	6.7000	6.8000	6.7000	6.8000	-6.207%	15	1,079	+24.706%
2026-08-04	6.4500	7.2500	6.4300	7.2500	+20.632%	9	1,089	+16.966%
2026-08-03	5.0000	6.1500	5.0000	6.0100	+14.259%	49	1,083	+41.098%
2026-07-31	5.3500	5.3500	4.9000	5.2600	+11.915%	162	1,066	+61.217%
2026-07-30	4.3000	4.7900	4.3000	4.7000	+25.333%	24	968	+80.426%
2026-07-29	4.1500	4.4000	3.7500	3.7500	-13.793%	21	952	+126.133%
2026-07-28	4.8500	4.8500	4.3500	4.3500	-15.205%	10	945	+94.943%
2026-07-27	5.2000	5.2000	4.8500	5.1300	+10.323%	24	954	+65.302%
2026-07-24	4.7000	4.8000	4.6500	4.6500	-16.964%	34	962	+82.366%
2026-07-23	5.6000	5.6000	5.6000	5.6000	-3.448%	1	931	+51.429%
2026-07-22	6.0500	6.0500	5.8000	5.8000	+0.870%	4	932	+46.207%
2026-07-21	6.0000	6.0000	5.7500	5.7500	+12.745%	4	930	+47.478%
2026-07-20	5.1000	5.1000	5.1000	5.1000	-11.304%	1	930	+66.275%
2026-07-17	5.7500	5.7500	5.7500	5.7500	-7.258%	2	931	+47.478%
2026-07-16	6.3800	6.3800	6.2000	6.2000	-12.676%	11	929	+36.774%
2026-07-15	7.1000	7.1000	7.1000	7.1000	-6.579%	10	939	+19.437%
2026-07-14	7.4500	7.6000	7.4500	7.6000	+5.556%	31	939	+11.579%
2026-07-13	7.0000	7.2000	7.0000	7.2000	-8.861%	3	917	+17.778%
2026-07-10	7.9000	7.9000	7.9000	7.9000	-1.863%	1	918	+7.342%
2026-07-08	8.0500	8.0500	8.0500	8.0500	+4.681%	1	919	+5.342%
2026-07-07	7.6900	7.6900	7.6900	7.6900	-14.556%	1	920	+10.273%
2026-07-06	9.0000	9.0000	9.0000	9.0000	-5.462%	1	920	-5.778%
2026-07-02	9.5200	9.5200	9.5200	9.5200	-4.514%	1	922	-10.924%
2026-07-01	9.9700	9.9700	9.9700	9.9700	+1.735%	1	922	-14.945%
2026-06-26	9.8000	9.8000	9.8000	9.8000	-3.922%	2	923	-13.469%
2026-06-25	10.2000	10.2000	10.2000	10.2000	-5.556%	1	923	-16.863%
2026-06-24	11.0000	11.0000	10.8000	10.8000	-20.588%	3	924	-21.481%
2026-06-22	13.6000	13.8000	13.6000	13.6000	-1.521%	4	922	-37.647%
2026-06-18	13.1000	13.8100	13.1000	13.8100	+19.154%	4	928	-38.595%
2026-06-16	11.5000	11.5900	11.5000	11.5900	-0.515%	11	928	-26.833%
2026-06-12	11.6500	11.6500	11.6500	11.6500	-3.719%	1	931	-27.210%
2026-06-11	10.9500	12.1000	10.9500	12.1000	+10.502%	15	931	-29.917%
2026-06-10	11.0000	11.0000	10.9500	10.9500	+1.389%	220	946	-22.557%
2026-06-09	10.8000	10.8000	10.8000	10.8000	-11.475%	5	1,166	-21.481%
2026-06-08	12.3500	12.4100	12.2000	12.2000	+0.660%	7	1,161	-30.492%
2026-06-05	13.6000	13.6000	12.1200	12.1200	-24.392%	45	1,156	-30.033%
2026-06-04	16.0300	16.0300	16.0300	16.0300	-10.196%	1	1,112	-47.099%
2026-06-03	21.0000	21.0000	17.5000	17.8500	-10.750%	4	1,113	-52.493%
2026-06-02	20.5000	20.5000	20.0000	20.0000	+2.564%	6	1,116	-57.600%
2026-06-01	18.0000	19.5000	17.9400	19.5000	+12.392%	20	1,122	-56.513%
2026-05-28	16.8000	17.3500	16.8000	17.3500	+0.872%	3	1,108	-51.124%
2026-05-26	14.9000	17.5000	14.8500	17.2000	+13.907%	40	1,111	-50.698%
2026-05-22	15.1000	15.1000	15.1000	15.1000	+8.633%	1	1,091	-43.841%
2026-05-21	13.5000	13.9000	13.5000	13.9000	+19.621%	7	1,091	-38.993%
2026-05-20	11.4500	11.6200	11.4500	11.6200	+13.366%	21	1,091	-27.022%
2026-05-19	10.0000	10.2500	10.0000	10.2500	-10.088%	18	1,113	-17.268%
2026-05-18	11.1300	11.4000	10.6400	11.4000	-18.221%	4	1,113	-25.614%
2026-05-15	13.9400	13.9400	13.9300	13.9400	-6.443%	10	1,113	-39.168%
2026-05-14	13.4000	14.9000	13.4000	14.9000	-0.667%	33	1,105	-43.087%
2026-05-13	13.9000	15.0000	13.9000	15.0000	+2.110%	3	1,136	-43.467%
2026-05-12	15.5000	15.5000	14.6900	14.6900	-12.141%	2	1,136	-42.274%
2026-05-11	16.0000	16.7200	16.0000	16.7200	+2.892%	2	1,136	-49.282%
2026-05-08	15.5000	16.2600	15.1000	16.2500	-3.274%	102	1,137	-47.815%
2026-05-07	16.8500	16.9000	16.2900	16.8000	-2.326%	30	1,038	-49.524%
2026-05-06	17.2000	17.5000	17.1000	17.2000	+11.688%	4	1,011	-50.698%
2026-05-04	15.4500	16.0000	15.4000	15.4000	+1.316%	117	1,013	-44.935%
2026-05-01	15.0100	15.6000	15.0100	15.2000	+0.997%	7	897	-44.211%
2026-04-30	12.3400	15.0500	12.3400	15.0500	+31.441%	33	897	-43.654%
2026-04-29	12.2000	12.3500	11.4500	11.4500	-2.137%	45	877	-25.939%
2026-04-28	12.2300	12.2300	11.7000	11.7000	-9.931%	7	840	-27.521%
2026-04-27	12.2500	12.9900	12.2500	12.9900	+1.484%	114	845	-34.719%
2026-04-24	12.8000	12.8000	12.8000	12.8000	+3.226%	4	771	-33.750%
2026-04-23	12.7000	12.7000	12.0500	12.4000	-14.483%	8	775	-31.613%
2026-04-22	14.2700	14.6000	14.1000	14.5000	+13.193%	57	779	-41.517%
2026-04-21	13.0500	13.2800	12.5000	12.8100	+8.101%	6	796	-33.802%
2026-04-20	12.1000	12.7400	11.4300	11.8500	+22.165%	64	802	-28.439%
2026-04-17	9.4000	10.1100	9.4000	9.7000	+9.605%	59	819	-12.577%
2026-04-16	8.8500	8.8500	8.8500	8.8500	+7.927%	2	839	-4.181%
2026-04-15	8.2000	8.2000	8.2000	8.2000	+9.333%	1	838	+3.415%
2026-04-14	7.5000	7.5000	7.5000	7.5000	+5.337%	1	839	+13.067%
2026-04-13	7.2000	7.2000	7.1200	7.1200	+6.269%	38	851	+19.101%
2026-04-10	7.7500	8.0800	6.7000	6.7000	-7.967%	24	851	+26.567%
2026-04-09	7.3300	7.4000	6.7500	7.2800	+5.202%	19	851	+16.484%
2026-04-08	6.1000	7.0500	6.1000	6.9200	+19.310%	13	852	+22.543%
2026-04-07	5.5000	5.9500	5.3400	5.8000	-5.691%	44	865	+46.207%
2026-04-06	6.1600	6.1600	6.1500	6.1500	-5.675%	2	848	+37.886%
2026-04-02	6.3000	6.8000	6.3000	6.5200	+12.414%	17	845	+30.061%
2026-04-01	6.1500	6.1500	5.8000	5.8000	-4.918%	12	845	+46.207%
2026-03-31	5.6500	6.1000	5.6500	6.1000	+16.858%	12	845	+39.016%
2026-03-30	6.2300	6.2300	5.2200	5.2200	-16.746%	5	855	+62.452%
2026-03-27	6.5400	6.5400	6.2700	6.2700	-5.000%	76	853	+35.247%
2026-03-26	6.6000	6.6000	6.6000	6.6000	-13.725%	1	853	+28.485%
2026-03-25	7.6500	7.6500	7.6500	7.6500	+4.082%	1	852	+10.850%
2026-03-24	7.0000	7.3500	7.0000	7.3500	-3.543%	2	852	+15.374%
2026-03-23	7.6200	7.6200	7.6200	7.6200	+8.857%	1	851	+11.286%
2026-03-20	6.9500	7.0000	6.9500	7.0000	-16.168%	11	850	+21.143%
2026-03-19	8.6500	8.6500	8.1000	8.3500	-15.228%	3	841	+1.557%
2026-03-17	9.7300	9.8500	9.7300	9.8500	+3.466%	3	841	-13.909%
2026-03-16	10.0000	10.0000	9.5100	9.5200	-2.058%	20	841	-10.924%
2026-03-12	9.7200	9.7200	9.7200	9.7200	-6.718%	2	841	-12.757%
2026-03-10	9.8000	10.4200	9.8000	10.4200	+30.250%	9	839	-18.618%
2026-03-09	8.0000	8.0000	8.0000	8.0000	-2.439%	1	839	+6.000%
2026-03-06	9.0000	9.0600	8.2000	8.2000	-13.956%	3	839	+3.415%
2026-03-05	9.5000	9.5300	9.5000	9.5300	-0.209%	13	838	-11.018%
2026-03-04	9.5500	9.5500	9.5500	9.5500	-9.906%	5	851	-11.204%
2026-03-02	10.0000	10.7500	10.0000	10.6000	+2.415%	77	846	-20.000%
2026-02-26	10.0000	10.3500	10.0000	10.3500	-0.767%	196	889	-18.068%
2026-02-25	10.3000	10.6000	10.3000	10.4300	+1.262%	42	1,084	-18.696%
2026-02-24	9.7000	10.3000	9.7000	10.3000	+21.893%	3	1,084	-17.670%
2026-02-23	7.6500	8.6400	7.6500	8.4500	+5.757%	9	1,084	+0.355%
2026-02-20	7.9900	7.9900	7.9900	7.9900	-2.561%	2	1,083	+6.133%
2026-02-19	8.0000	8.5500	8.0000	8.2000	-11.351%	48	1,083	+3.415%
2026-02-18	10.7500	10.7500	9.2000	9.2500	+2.778%	4	1,074	-8.324%
2026-02-17	9.0000	9.4000	9.0000	9.0000	-16.279%	54	1,074	-5.778%
2026-02-13	9.8500	10.7500	9.4100	10.7500	+13.757%	9	1,019	-21.116%
2026-02-12	10.8700	10.8700	9.4500	9.4500	-18.814%	205	1,019	-10.265%
2026-02-11	10.0000	13.0000	10.0000	11.6400	-7.251%	78	828	-27.148%
2026-02-10	12.9500	13.0400	11.6000	12.5500	-3.831%	4	769	-32.430%
2026-02-09	12.1000	13.1000	12.1000	13.0500	+11.538%	39	769	-35.019%
2026-02-06	11.3600	11.9000	11.3600	11.7000	+6.364%	16	802	-27.521%
2026-02-05	12.2000	12.2000	11.0000	11.0000	-14.463%	7	804	-22.909%
2026-02-04	14.1800	14.1800	12.8600	12.8600	-14.324%	10	804	-34.059%
2026-02-03	15.2500	15.2500	14.8700	15.0100	+23.336%	51	804	-43.504%
2026-02-02	13.6000	13.6000	11.9500	12.1700	-6.023%	32	808	-30.320%
2026-01-30	13.2000	13.3200	12.5500	12.9500	+5.285%	9	804	-34.517%
2026-01-29	11.6300	12.7000	11.4600	12.3000	-18.055%	31	805	-31.057%
2026-01-28	14.6400	15.5000	14.0000	15.0100	-5.597%	46	803	-43.504%
2026-01-27	17.1500	17.1500	14.4800	15.9000	+2.251%	45	821	-46.667%
2026-01-26	20.9000	21.3100	15.0000	15.5500	+3.254%	362	819	-45.466%
2026-01-23	13.7000	15.5000	13.7000	15.0600	+7.957%	22	879	-43.692%
2026-01-22	11.0000	14.5000	11.0000	13.9500	+16.153%	15	890	-39.211%
2026-01-21	12.0000	12.0100	11.2000	12.0100	+10.896%	4	903	-29.392%
2026-01-20	10.2400	11.2500	10.2400	10.8300	+14.000%	34	904	-21.699%
2026-01-16	8.7000	9.6000	8.7000	9.5000	+4.510%	13	880	-10.737%
2026-01-15	9.7500	9.7500	9.0900	9.0900	-9.100%	4	880	-6.711%
2026-01-14	8.7000	10.0000	8.0000	10.0000	+1.010%	56	880	-15.200%
2026-01-13	10.2600	10.2600	9.8700	9.9000	+2.591%	6	899	-14.343%
2026-01-12	9.0200	9.8000	9.0200	9.6500	+1.259%	21	899	-12.124%
2026-01-09	8.8500	9.8300	8.8500	9.5300	+8.173%	10	883	-11.018%
2026-01-08	9.0200	9.0200	8.8100	8.8100	-2.111%	5	890	-3.746%
2026-01-07	9.4000	9.5000	9.0000	9.0000	-5.263%	40	887	-5.778%
2026-01-06	9.0000	9.5000	8.5200	9.5000	+23.859%	10	897	-10.737%
2026-01-05	7.0000	7.8500	7.0000	7.6700	+14.478%	41	932	+10.561%
2026-01-02	5.2500	6.8500	5.2500	6.7000	+36.735%	122	932	+26.567%
2025-12-31	4.9800	5.1500	4.9000	4.9000	-7.547%	50	812	+73.061%
2025-12-30	5.5500	5.8000	5.2000	5.3000	-5.357%	13	812	+60.000%
2025-12-29	5.7500	5.7500	5.5700	5.6000	-6.667%	46	804	+51.429%
2025-12-26	6.9000	6.9000	6.0000	6.0000	-11.765%	2	768	+41.333%
2025-12-23	6.8000	7.2000	6.8000	6.8000	0.000%	40	766	+24.706%
2025-12-22	7.5000	7.5000	6.8000	6.8000	+3.030%	11	728	+24.706%
2025-12-19	6.3000	7.2000	6.3000	6.6000	+3.125%	14	722	+28.485%
2025-12-18	6.6000	6.6000	6.3700	6.4000	-14.667%	7	716	+32.500%
2025-12-17	7.5000	7.5000	7.5000	7.5000	-2.597%	1	715	+13.067%
2025-12-16	7.5000	7.7000	7.5000	7.7000	-5.521%	37	714	+10.130%
2025-12-15	8.8000	8.8000	7.9100	8.1500	-16.324%	18	714	+4.049%
2025-12-12	11.0000	11.0000	9.5600	9.7400	-8.113%	21	722	-12.936%
2025-12-11	9.6000	10.6000	9.6000	10.6000	+16.740%	32	721	-20.000%
2025-12-09	9.0800	9.0800	9.0800	9.0800	-0.656%	5	731	-6.608%
2025-12-08	10.0000	10.0000	8.9500	9.1400	-6.735%	41	736	-7.221%
2025-12-05	9.0000	9.9000	9.0000	9.8000	+0.102%	22	740	-13.469%
2025-12-04	7.5000	9.7900	7.4000	9.7900	+35.784%	34	742	-13.381%
2025-12-03	6.6000	7.2100	6.5500	7.2100	+6.029%	10	747	+17.614%
2025-12-02	6.7000	6.9000	6.7000	6.8000	+13.333%	21	750	+24.706%
2025-12-01	6.7000	6.7000	6.0000	6.0000	-9.502%	584	748	+41.333%
2025-11-28	6.1100	6.8000	6.1100	6.6300	+12.755%	18	1,130	+27.903%
2025-11-26	5.8000	5.9500	5.8000	5.8800	+2.797%	13	1,129	+44.218%
2025-11-25	5.8000	5.8000	5.4500	5.7200	-3.051%	8	1,129	+48.252%
2025-11-24	5.9000	6.0200	5.8000	5.9000	0.000%	73	1,125	+43.729%
2025-11-21	5.7000	5.9000	5.4100	5.9000	-1.667%	28	1,079	+43.729%
2025-11-20	7.5000	7.6000	6.0000	6.0000	-20.000%	89	1,085	+41.333%
2025-11-19	8.3000	8.3000	7.5000	7.5000	-9.639%	13	1,103	+13.067%
2025-11-18	7.6000	8.3000	7.6000	8.3000	+5.063%	4	1,101	+2.169%
2025-11-17	7.6500	7.9000	7.6500	7.9000	+2.597%	22	1,101	+7.342%
2025-11-14	7.7000	7.7000	7.7000	7.7000	-3.750%	1	1,101	+10.130%
2025-11-13	8.8800	8.8800	8.0000	8.0000	-20.792%	28	1,101	+6.000%
2025-11-12	10.6000	10.6000	9.2000	10.1000	-1.655%	24	1,097	-16.040%
2025-11-11	10.2700	10.2700	10.2700	10.2700	-0.291%	2	1,091	-17.429%
2025-11-10	10.5000	10.7000	9.6000	10.3000	+0.488%	31	1,091	-17.670%
2025-11-07	8.6700	10.2500	8.6700	10.2500	+13.889%	18	1,087	-17.268%
2025-11-06	9.5000	9.5000	9.0000	9.0000	-10.448%	16	1,085	-5.778%
2025-11-05	9.6000	10.0500	9.5000	10.0500	+3.608%	25	1,091	-15.622%
2025-11-04	9.7000	9.7000	9.7000	9.7000	+1.042%	1	1,081	-12.577%
2025-11-03	10.9000	10.9000	9.6000	9.6000	-20.000%	18	1,075	-11.667%
2025-10-31	11.5200	12.0000	11.5200	12.0000	+4.348%	32	1,075	-29.333%
2025-10-30	11.2600	11.5000	11.2600	11.5000	0.000%	3	1,068	-26.261%
2025-10-29	11.5000	11.5000	11.5000	11.5000	-9.091%	3	1,068	-26.261%
2025-10-28	12.6000	12.8600	12.6000	12.6500	-3.435%	8	1,071	-32.964%
2025-10-27	13.0000	14.3000	12.3000	13.1000	-14.323%	64	1,071	-35.267%
2025-10-24	15.9000	15.9000	15.2900	15.2900	-3.228%	10	1,071	-44.539%
2025-10-23	15.9000	15.9000	15.8000	15.8000	+5.333%	14	1,076	-46.329%
2025-10-22	16.8000	16.8000	15.0000	15.0000	-12.281%	20	1,075	-43.467%
2025-10-21	19.3000	19.3000	17.1000	17.1000	-18.571%	17	1,090	-50.409%
2025-10-20	19.7000	21.0000	19.7000	21.0000	+22.093%	8	1,093	-59.619%
2025-10-17	17.0000	17.2000	17.0000	17.2000	-14.000%	2	1,087	-50.698%
2025-10-16	21.4500	21.4500	20.0000	20.0000	-15.754%	31	1,087	-57.600%
2025-10-15	22.5000	23.7400	22.0000	23.7400	-14.604%	41	1,087	-64.280%
2025-10-14	25.0000	28.8000	25.0000	27.8000	+2.319%	16	1,085	-69.496%
2025-10-13	28.8500	31.4000	27.1700	27.1700	+9.955%	39	1,087	-68.789%
2025-10-10	23.0000	24.7100	20.4600	24.7100	+22.509%	11	1,088	-65.682%
2025-10-09	16.8000	21.6000	16.8000	20.1700	+21.360%	29	1,087	-57.957%
2025-10-08	18.3000	18.3000	15.7000	16.6200	-6.102%	6	1,068	-48.977%
2025-10-07	16.9400	20.5000	16.9400	17.7000	+6.820%	49	1,070	-52.090%
2025-10-06	16.3000	17.0000	16.2000	16.5700	+4.411%	46	1,084	-48.823%
2025-10-03	16.8000	17.8000	15.3500	15.8700	+21.238%	91	1,077	-46.566%
2025-10-02	11.0500	13.6000	11.0000	13.0900	+42.283%	102	1,098	-35.218%
2025-10-01	8.8000	9.2000	8.5000	9.2000	+13.580%	36	1,076	-7.826%
2025-09-30	7.9000	8.1000	7.9000	8.1000	-5.263%	13	1,060	+4.691%
2025-09-29	8.8000	8.8000	8.2000	8.5500	-1.611%	36	1,049	-0.819%
2025-09-26	8.2000	8.6900	8.0000	8.6900	+4.699%	29	1,046	-2.417%
2025-09-25	7.3000	9.0000	7.3000	8.3000	-1.190%	9	1,042	+2.169%
2025-09-24	8.5000	8.7800	8.3800	8.4000	+3.067%	62	1,046	+0.952%
2025-09-23	7.5000	8.3000	7.5000	8.1500	+13.194%	129	1,041	+4.049%
2025-09-22	7.6000	7.6000	6.6000	7.2000	-4.000%	167	921	+17.778%
2025-09-19	7.4000	7.6000	7.0000	7.5000	-1.316%	336	758	+13.067%
2025-09-18	6.9000	7.6000	6.9000	7.6000	+18.750%	415	438	+11.579%
2025-09-17	6.5000	6.5000	6.0000	6.4000	+4.918%	16	25	+32.500%
2025-09-16	6.2500	6.2500	6.1000	6.1000	0.000%	13	13	+39.016%

.dark-mode .JsH0tS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JsH0tS{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C12USAR Jan 15 2027 12.00 Call (USAR270115C00012000)option OPRA

USAR20270115C12
USAR Jan 15 2027 12.00 Call (USAR270115C00012000)
option OPRA