Dark

USAR20270115C15
USAR Jan 15 2027 15.00 Call (USAR270115C00015000)
option OPRA

EOD

Aug 10, 2026

6.75-1.460%(-0.10)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.6700	7.1500	6.6700	6.7500	-1.460%	88	2,457	0.000%
2026-08-07	6.3000	7.0000	6.1900	6.8500	+23.423%	208	2,533	-1.460%
2026-08-06	5.2500	5.9600	5.2500	5.5500	+3.738%	174	2,628	+21.622%
2026-08-05	5.5500	5.6900	5.2000	5.3500	+0.943%	109	2,694	+26.168%
2026-08-04	5.0600	5.7000	4.7500	5.3000	+15.721%	124	2,762	+27.358%
2026-08-03	3.6500	4.6500	3.6500	4.5800	+20.526%	96	2,797	+47.380%
2026-07-31	4.0000	4.1500	3.5000	3.8000	+2.703%	211	2,822	+77.632%
2026-07-30	3.1000	3.7000	2.8000	3.7000	+32.143%	257	2,713	+82.432%
2026-07-29	3.4000	3.4000	2.7500	2.8000	-13.846%	208	2,640	+141.071%
2026-07-28	3.6000	3.6000	3.0000	3.2500	-16.237%	115	2,525	+107.692%
2026-07-27	3.6400	4.1000	3.5500	3.8800	+12.791%	83	2,448	+73.969%
2026-07-24	4.0500	4.0500	3.4200	3.4400	-14.000%	114	2,438	+96.221%
2026-07-23	3.9500	4.0800	3.9000	4.0000	-9.091%	38	2,363	+68.750%
2026-07-22	4.4000	4.7500	4.4000	4.4000	0.000%	20	2,342	+53.409%
2026-07-21	4.2000	4.5600	4.1500	4.4000	+10.000%	170	2,335	+53.409%
2026-07-20	4.2200	4.2200	3.8500	4.0000	-10.112%	207	2,239	+68.750%
2026-07-17	4.0500	4.6800	4.0500	4.4500	-0.670%	48	2,050	+51.685%
2026-07-16	4.8400	4.8400	4.4300	4.4800	-19.424%	82	2,009	+50.670%
2026-07-15	5.8500	5.8500	5.4000	5.5600	-8.852%	11	1,989	+21.403%
2026-07-14	6.1800	6.3500	6.0300	6.1000	+12.754%	26	1,982	+10.656%
2026-07-13	5.9000	6.0000	5.4100	5.4100	-14.127%	28	1,978	+24.769%
2026-07-10	6.4000	6.5100	6.3000	6.3000	-1.563%	9	1,965	+7.143%
2026-07-08	6.4000	6.4000	6.4000	6.4000	+5.785%	15	1,960	+5.469%
2026-07-07	6.9000	6.9000	5.9200	6.0500	-16.552%	17	1,950	+11.570%
2026-07-06	7.3500	7.3500	7.2500	7.2500	+2.113%	12	1,939	-6.897%
2026-07-02	8.0700	8.0700	6.7000	7.1000	-11.250%	20	1,916	-4.930%
2026-06-26	8.0000	8.4000	8.0000	8.0000	-5.437%	10	1,916	-15.625%
2026-06-25	9.4000	9.5500	8.4600	8.4600	-7.033%	12	1,912	-20.213%
2026-06-24	10.0000	10.0000	8.9500	9.1000	-18.605%	25	1,920	-25.824%
2026-06-23	11.1800	11.1800	11.1800	11.1800	-6.833%	3	1,922	-39.624%
2026-06-22	11.9700	13.0000	11.6800	12.0000	+23.711%	41	1,925	-43.750%
2026-06-16	10.0500	10.8300	9.6700	9.7000	-9.515%	28	1,936	-30.412%
2026-06-15	10.9400	10.9500	10.7200	10.7200	+8.283%	84	1,990	-37.034%
2026-06-12	9.9000	9.9000	9.9000	9.9000	+2.697%	1	1,990	-31.818%
2026-06-11	8.3000	9.6400	8.3000	9.6400	+7.709%	12	1,990	-29.979%
2026-06-10	9.2800	9.2800	8.9500	8.9500	+1.705%	6	1,990	-24.581%
2026-06-09	9.9000	9.9000	8.5800	8.8000	-17.371%	20	1,989	-23.295%
2026-06-08	10.6000	10.7600	10.6000	10.6500	+1.429%	39	1,978	-36.620%
2026-06-05	10.7000	11.3900	10.5000	10.5000	-23.636%	83	1,970	-35.714%
2026-06-04	13.6500	13.9500	13.6500	13.7500	-14.596%	28	1,972	-50.909%
2026-06-03	19.3500	19.3500	15.2200	16.1000	-6.883%	21	1,964	-58.075%
2026-06-02	17.3500	17.8500	17.2900	17.2900	+2.308%	9	1,955	-60.960%
2026-06-01	16.0000	17.5100	16.0000	16.9000	+15.912%	34	1,960	-60.059%
2026-05-29	14.6000	14.6000	14.5800	14.5800	-3.762%	3	1,952	-53.704%
2026-05-28	15.1000	15.5000	15.1000	15.1500	+1.000%	11	1,950	-55.446%
2026-05-27	14.3100	15.0500	14.3100	15.0000	-0.925%	34	1,958	-55.000%
2026-05-26	13.3500	15.5300	13.3500	15.1400	+17.364%	99	1,991	-55.416%
2026-05-22	13.2500	14.1000	12.9000	12.9000	+8.586%	49	2,001	-47.674%
2026-05-21	11.3500	12.0000	11.2000	11.8800	+20.000%	292	2,026	-43.182%
2026-05-20	9.1500	10.4300	9.1500	9.9000	+15.116%	11	2,026	-31.818%
2026-05-19	8.4800	8.6000	8.0000	8.6000	-8.021%	60	2,169	-21.512%
2026-05-18	11.7500	11.7500	9.2500	9.3500	-24.658%	6	2,169	-27.807%
2026-05-15	11.4500	12.5500	11.4500	12.4100	+3.676%	94	2,169	-45.608%
2026-05-14	11.4300	12.0100	11.3000	11.9700	-2.206%	52	2,132	-43.609%
2026-05-13	12.2400	12.2400	12.2400	12.2400	+2.427%	1	2,172	-44.853%
2026-05-12	13.5000	13.6600	11.9500	11.9500	-12.132%	13	2,172	-43.515%
2026-05-11	12.6000	14.5000	12.6000	13.6000	-4.494%	83	2,172	-50.368%
2026-05-08	14.8200	14.8200	13.2500	14.2400	-0.420%	83	2,157	-52.598%
2026-05-07	14.7900	14.7900	14.3000	14.3000	-8.333%	4	2,163	-52.797%
2026-05-06	14.4500	15.7500	14.2000	15.6000	+6.122%	173	2,161	-56.731%
2026-05-05	12.6200	14.7500	12.6200	14.7000	+9.865%	34	2,163	-54.082%
2026-05-04	12.7000	13.5000	12.7000	13.3800	+2.137%	135	2,180	-49.552%
2026-05-01	12.2500	13.6000	11.8600	13.1000	+2.104%	56	2,203	-48.473%
2026-04-30	11.1400	12.8300	11.1400	12.8300	+29.596%	59	2,203	-47.389%
2026-04-29	9.9000	9.9000	9.9000	9.9000	-4.808%	2	2,224	-31.818%
2026-04-28	9.8000	10.9500	9.6500	10.4000	-4.587%	11	2,225	-35.096%
2026-04-27	10.6000	10.9000	10.3000	10.9000	+10.101%	7	2,224	-38.073%
2026-04-24	9.9700	10.2000	9.8000	9.9000	-8.333%	23	2,221	-31.818%
2026-04-23	11.4900	11.4900	10.3000	10.8000	-16.923%	307	2,219	-37.500%
2026-04-22	11.9500	13.1000	11.7500	13.0000	+22.990%	107	1,980	-48.077%
2026-04-21	10.1500	11.5000	10.1500	10.5700	+0.667%	30	1,984	-36.140%
2026-04-20	9.4500	11.1300	9.1500	10.5000	+27.737%	57	1,984	-35.714%
2026-04-17	7.8500	8.8000	7.8500	8.2200	+14.167%	125	2,018	-17.883%
2026-04-16	7.3000	7.3000	6.8000	7.2000	+2.857%	119	2,080	-6.250%
2026-04-15	6.5000	7.3000	6.4500	7.0000	+23.894%	53	1,985	-3.571%
2026-04-14	5.8000	6.4500	5.6500	5.6500	-4.237%	25	2,005	+19.469%
2026-04-13	5.3000	6.2500	5.0100	5.9000	+7.273%	94	1,882	+14.407%
2026-04-10	6.5000	6.6000	5.5000	5.5000	-3.509%	74	1,882	+22.727%
2026-04-09	5.9100	6.2000	5.4500	5.7000	-4.202%	66	1,882	+18.421%
2026-04-08	5.6600	6.0500	5.3000	5.9500	+31.057%	47	1,870	+13.445%
2026-04-07	5.9000	5.9000	4.3400	4.5400	-8.283%	52	1,892	+48.678%
2026-04-06	4.9500	5.1000	4.8500	4.9500	-6.780%	114	1,859	+36.364%
2026-04-02	4.7500	5.5000	4.7500	5.3100	+12.979%	118	1,866	+27.119%
2026-04-01	5.2500	5.2700	4.7000	4.7000	-1.053%	73	1,866	+43.617%
2026-03-31	4.5500	4.8600	4.4200	4.7500	+9.195%	36	1,819	+42.105%
2026-03-30	4.7000	4.7600	4.1200	4.3500	-14.873%	404	1,827	+55.172%
2026-03-27	5.1500	5.5000	5.0000	5.1100	-6.239%	141	1,787	+32.094%
2026-03-26	5.7000	5.8500	5.4500	5.4500	-8.710%	26	1,759	+23.853%
2026-03-25	6.5000	6.5000	5.9700	5.9700	+5.664%	38	1,733	+13.065%
2026-03-24	6.0100	6.1000	5.6500	5.6500	-18.116%	41	1,763	+19.469%
2026-03-23	6.1300	6.9000	6.1300	6.9000	+21.693%	7	1,732	-2.174%
2026-03-20	6.3500	6.3500	5.6700	5.6700	-20.141%	10	1,733	+19.048%
2026-03-19	6.9500	7.1500	6.8000	7.1000	-8.974%	51	1,733	-4.930%
2026-03-18	8.0000	8.0000	7.6000	7.8000	-4.878%	6	1,715	-13.462%
2026-03-17	8.8000	8.8000	8.2000	8.2000	-2.381%	12	1,719	-17.683%
2026-03-16	8.6500	8.6500	8.3500	8.4000	-0.943%	8	1,712	-19.643%
2026-03-13	9.0000	9.0000	8.3000	8.4800	-3.636%	16	1,708	-20.401%
2026-03-12	8.5000	8.8000	8.4500	8.8000	-4.555%	13	1,714	-23.295%
2026-03-11	8.9100	9.5000	8.9000	9.2200	+2.444%	57	1,703	-26.790%
2026-03-10	8.0800	9.1500	8.0800	9.0000	+15.385%	28	1,735	-25.000%
2026-03-09	7.5000	7.8000	7.4500	7.8000	+17.117%	7	1,733	-13.462%
2026-03-06	7.0900	7.0900	6.6600	6.6600	-12.598%	28	1,739	+1.351%
2026-03-05	6.2000	8.0500	6.2000	7.6200	-5.810%	17	1,714	-11.417%
2026-03-04	7.9200	8.0900	7.9200	8.0900	-13.476%	4	1,705	-16.564%
2026-03-02	7.7000	9.5000	7.7000	9.3500	+16.875%	19	1,703	-27.807%
2026-02-27	8.0000	8.0000	8.0000	8.0000	-8.571%	10	1,717	-15.625%
2026-02-26	8.6000	8.7500	8.5600	8.7500	-4.891%	15	1,707	-22.857%
2026-02-25	9.2000	9.2000	9.2000	9.2000	+0.546%	1	1,703	-26.630%
2026-02-24	8.8500	9.1500	8.2000	9.1500	+15.094%	68	1,703	-26.230%
2026-02-23	6.5000	7.9500	6.5000	7.9500	+19.549%	14	1,695	-15.094%
2026-02-20	6.8000	6.8000	6.5500	6.6500	-10.858%	4	1,683	+1.504%
2026-02-19	7.3000	7.7500	7.3000	7.4600	-3.742%	4	1,682	-9.517%
2026-02-18	8.4200	8.4200	7.7500	7.7500	-7.297%	6	1,684	-12.903%
2026-02-17	7.5000	8.3600	7.5000	8.3600	-1.647%	13	1,679	-19.258%
2026-02-13	8.8000	9.0000	8.5000	8.5000	-0.817%	9	1,683	-20.588%
2026-02-12	9.0000	9.0000	8.4000	8.5700	-10.729%	32	1,683	-21.237%
2026-02-11	9.5000	9.7000	9.5000	9.6000	-9.859%	22	1,685	-29.688%
2026-02-10	11.5700	11.6000	10.6000	10.6500	-5.333%	9	1,687	-36.620%
2026-02-09	10.8400	11.3600	10.8400	11.2500	+7.759%	12	1,696	-40.000%
2026-02-06	10.2500	10.5000	9.0500	10.4400	+9.895%	36	1,684	-35.345%
2026-02-05	11.3000	11.3000	9.4000	9.5000	-11.215%	46	1,693	-28.947%
2026-02-04	12.0000	12.0000	10.7000	10.7000	-19.850%	57	1,697	-36.916%
2026-02-03	12.7500	13.8900	12.7500	13.3500	+21.364%	66	1,662	-49.438%
2026-02-02	12.9000	13.5000	10.7500	11.0000	+0.917%	350	1,671	-38.636%
2026-01-30	12.6500	12.6500	10.8000	10.9000	+2.830%	35	1,404	-38.073%
2026-01-29	13.6000	13.6000	10.3000	10.6000	-20.060%	127	1,407	-36.321%
2026-01-28	13.7800	14.1500	12.4400	13.2600	-7.981%	87	1,425	-49.095%
2026-01-27	14.7000	16.0000	12.5500	14.4100	-0.621%	127	1,437	-53.158%
2026-01-26	16.9500	19.9000	13.3500	14.5000	+3.943%	2,260	1,371	-53.448%
2026-01-23	13.5500	14.2500	12.0000	13.9500	+15.576%	57	1,644	-51.613%
2026-01-22	11.0000	13.2300	11.0000	12.0700	+27.053%	146	1,663	-44.076%
2026-01-21	10.8000	11.2500	8.7600	9.5000	-1.554%	496	1,761	-28.947%
2026-01-20	8.5000	10.2500	8.5000	9.6500	+15.569%	342	1,895	-30.052%
2026-01-16	8.0100	8.3500	7.9000	8.3500	+9.868%	71	1,945	-19.162%
2026-01-15	8.3100	8.3100	7.6000	7.6000	-9.524%	9	1,945	-11.184%
2026-01-14	7.6000	8.4000	7.2700	8.4000	+9.804%	12	1,947	-19.643%
2026-01-13	9.0500	9.0500	7.4500	7.6500	-8.493%	215	1,947	-11.765%
2026-01-12	7.8000	8.7000	7.8000	8.3600	+5.157%	23	1,944	-19.258%
2026-01-09	7.9600	8.3500	7.9000	7.9500	+3.922%	100	1,952	-15.094%
2026-01-08	7.5000	8.1000	7.5000	7.6500	-5.556%	132	1,915	-11.765%
2026-01-07	8.0000	9.0000	7.7500	8.1000	-5.814%	100	1,905	-16.667%
2026-01-06	8.9000	8.9000	7.3500	8.6000	+24.638%	117	1,901	-21.512%
2026-01-05	5.9500	7.2000	5.9500	6.9000	+25.455%	249	1,917	-2.174%
2026-01-02	4.5000	5.8000	4.4500	5.5000	+32.530%	128	1,906	+22.727%
2025-12-31	4.4000	4.4000	4.1400	4.1500	-5.682%	169	1,984	+62.651%
2025-12-30	4.7500	4.7500	4.4000	4.4000	-13.725%	53	1,984	+53.409%
2025-12-29	5.1000	5.2500	4.6000	5.1000	-4.673%	93	1,961	+32.353%
2025-12-26	6.4000	6.4000	5.3200	5.3500	-13.710%	67	1,979	+26.168%
2025-12-24	5.8000	6.2000	5.8000	6.2000	-4.615%	5	1,956	+8.871%
2025-12-23	6.0900	6.5000	6.0000	6.5000	+8.333%	168	1,956	+3.846%
2025-12-22	6.1000	6.4600	6.0000	6.0000	+5.263%	200	1,808	+12.500%
2025-12-19	5.5000	5.9000	5.5000	5.7000	+0.885%	38	1,753	+18.421%
2025-12-18	6.1300	6.1300	5.5000	5.6500	-0.877%	19	1,724	+19.469%
2025-12-17	7.0000	7.0000	5.6600	5.7000	-15.680%	53	1,722	+18.421%
2025-12-16	6.7000	6.9000	6.6000	6.7600	+0.896%	57	1,690	-0.148%
2025-12-15	7.7000	7.7000	6.6000	6.7000	-23.253%	182	1,696	+0.746%
2025-12-12	9.5500	9.7800	8.7300	8.7300	-7.128%	20	1,688	-22.680%
2025-12-11	8.0000	9.4000	8.0000	9.4000	+16.049%	7	1,686	-28.191%
2025-12-10	8.2000	8.3300	8.0000	8.1000	-5.814%	94	1,688	-16.667%
2025-12-09	8.0000	8.8000	8.0000	8.6000	+1.176%	15	1,626	-21.512%
2025-12-08	8.6000	8.6000	7.9300	8.5000	-4.171%	11	1,625	-20.588%
2025-12-05	7.4000	8.9000	7.4000	8.8700	+0.339%	34	1,627	-23.901%
2025-12-04	6.2000	8.9000	6.2000	8.8400	+46.116%	269	1,629	-23.643%
2025-12-03	5.9100	6.5200	5.4000	6.0500	-0.820%	80	1,652	+11.570%
2025-12-02	5.9000	7.4000	5.8000	6.1000	+15.750%	29	1,637	+10.656%
2025-12-01	6.0000	6.0000	5.2700	5.2700	-11.429%	336	1,610	+28.083%
2025-11-28	5.5000	5.9500	5.4500	5.9500	+18.290%	43	1,298	+13.445%
2025-11-26	5.1800	5.3000	5.0300	5.0300	+0.600%	37	1,299	+34.195%
2025-11-25	5.1000	5.1300	4.7600	5.0000	-0.398%	16	1,299	+35.000%
2025-11-24	5.2000	5.4000	5.0000	5.0200	-3.462%	590	1,285	+34.462%
2025-11-21	5.0300	5.3000	4.8000	5.2000	-1.887%	19	845	+29.808%
2025-11-20	6.7500	6.7500	5.3000	5.3000	-18.462%	60	845	+27.358%
2025-11-19	7.4100	7.4100	6.5000	6.5000	-12.162%	17	826	+3.846%
2025-11-18	6.8000	8.0000	6.7900	7.4000	+8.824%	52	816	-8.784%
2025-11-17	7.1700	7.1700	6.7000	6.8000	+3.030%	50	790	-0.735%
2025-11-14	6.9000	7.1500	6.5000	6.6000	-6.911%	44	746	+2.273%
2025-11-13	8.0000	8.0000	7.0800	7.0900	-21.222%	230	742	-4.795%
2025-11-12	8.6200	9.0000	8.4500	9.0000	-4.762%	38	661	-25.000%
2025-11-11	9.0000	9.7000	9.0000	9.4500	+5.000%	4	632	-28.571%
2025-11-10	8.8000	9.1600	8.8000	9.0000	-2.703%	32	630	-25.000%
2025-11-07	7.7000	9.2500	7.7000	9.2500	+13.219%	36	651	-27.027%
2025-11-06	8.6000	8.6000	8.1700	8.1700	-12.151%	9	646	-17.381%
2025-11-05	8.7000	9.3000	8.7000	9.3000	+6.897%	35	644	-27.419%
2025-11-04	8.4000	9.0200	8.4000	8.7000	0.000%	20	621	-22.414%
2025-11-03	10.2000	10.2000	8.7000	8.7000	-25.000%	88	631	-22.414%
2025-10-31	10.7000	11.6000	9.7000	11.6000	+5.743%	10	631	-41.810%
2025-10-30	10.5900	10.9700	10.0000	10.9700	+5.077%	8	637	-38.469%
2025-10-29	11.0500	11.0500	10.4200	10.4400	-7.200%	15	639	-35.345%
2025-10-28	12.0500	12.0500	11.2500	11.2500	-8.088%	11	632	-40.000%
2025-10-27	14.0000	14.0000	11.5000	12.2400	-12.571%	30	631	-44.853%
2025-10-24	14.8000	15.0000	14.0000	14.0000	-2.303%	45	631	-51.786%
2025-10-23	15.0000	15.0500	14.3300	14.3300	-3.826%	3	590	-52.896%
2025-10-22	15.4000	15.4000	14.0000	14.9000	-9.970%	3	591	-54.698%
2025-10-21	18.0000	18.0000	16.5500	16.5500	-21.190%	11	590	-59.215%
2025-10-20	18.0000	21.0000	18.0000	21.0000	+13.514%	8	584	-67.857%
2025-10-17	15.9000	18.5000	15.9000	18.5000	+0.271%	3	587	-63.514%
2025-10-16	20.3600	20.3600	18.0000	18.4500	-16.516%	20	588	-63.415%
2025-10-15	22.7000	22.7900	20.1500	22.1000	-15.000%	20	587	-69.457%
2025-10-14	27.8200	27.8200	23.0000	26.0000	-2.256%	21	589	-74.038%
2025-10-13	28.0000	29.8000	26.4000	26.6000	+20.471%	43	591	-74.624%
2025-10-10	20.4000	25.0000	18.7600	22.0800	+18.710%	25	611	-69.429%
2025-10-09	17.1000	19.7100	17.1000	18.6000	+29.167%	123	626	-63.710%
2025-10-08	16.6900	16.8300	14.2000	14.4000	-12.195%	13	672	-53.125%
2025-10-07	16.3000	17.7000	16.0000	16.4000	+8.609%	109	669	-58.841%
2025-10-06	16.5000	16.5000	14.5400	15.1000	+2.721%	36	709	-55.298%
2025-10-03	14.7000	15.8000	13.9300	14.7000	+27.493%	38	714	-54.082%
2025-10-02	8.7600	12.1000	8.7600	11.5300	+40.610%	79	708	-41.457%
2025-10-01	7.5000	8.2000	7.5000	8.2000	+10.811%	24	725	-17.683%
2025-09-30	7.7000	7.7000	7.0000	7.4000	-2.503%	21	705	-8.784%
2025-09-29	8.3000	8.3000	7.4000	7.5900	+1.200%	86	698	-11.067%
2025-09-26	7.3000	7.6000	6.8700	7.5000	-5.063%	101	614	-10.000%
2025-09-25	6.7600	8.6600	6.3000	7.9000	+9.722%	36	575	-14.557%
2025-09-24	7.2000	7.6000	6.9500	7.2000	-7.336%	88	567	-6.250%
2025-09-23	6.5000	7.7700	6.5000	7.7700	+23.333%	148	586	-13.127%
2025-09-22	6.4000	6.4300	6.0000	6.3000	-2.928%	88	522	+7.143%
2025-09-19	6.5000	6.6000	6.2600	6.4900	-0.916%	78	473	+4.006%
2025-09-18	5.7000	6.7000	5.7000	6.5500	+12.931%	104	411	+3.053%
2025-09-17	5.6000	5.8000	5.3000	5.8000	+6.422%	24	391	+16.379%
2025-09-16	5.5000	5.5000	5.3000	5.4500	+14.737%	101	369	+23.853%
2025-09-15	5.0300	5.4000	4.7000	4.7500	0.000%	268	268	+42.105%

.dark-mode .fdlKch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fdlKch{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C15USAR Jan 15 2027 15.00 Call (USAR270115C00015000)option OPRA

USAR20270115C15
USAR Jan 15 2027 15.00 Call (USAR270115C00015000)
option OPRA