Dark

USAR20270115C17
USAR Jan 15 2027 17.00 Call (USAR270115C00017000)
option OPRA

EOD

Aug 10, 2026

5.80-3.333%(-0.20)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.0900	6.2000	5.8000	5.8000	-3.333%	26	2,277	0.000%
2026-08-07	5.2500	6.2500	5.1500	6.0000	+26.316%	208	2,276	-3.333%
2026-08-06	4.3500	5.1500	4.3500	4.7500	+3.261%	84	2,355	+22.105%
2026-08-05	4.8500	4.8500	4.4000	4.6000	-4.167%	66	2,329	+26.087%
2026-08-04	4.0500	4.9200	4.0500	4.8000	+35.211%	213	2,350	+20.833%
2026-08-03	3.3000	3.9000	3.0000	3.5500	+7.576%	166	2,372	+63.380%
2026-07-31	3.3500	3.4000	2.9000	3.3000	+10.000%	78	2,357	+75.758%
2026-07-30	2.5100	3.0000	2.5100	3.0000	+33.929%	72	2,374	+93.333%
2026-07-29	2.7000	2.7000	2.2400	2.2400	-17.647%	66	2,362	+158.929%
2026-07-28	2.3700	3.0500	2.3700	2.7200	-15.000%	374	2,306	+113.235%
2026-07-27	2.9800	3.4000	2.8600	3.2000	+7.023%	117	2,183	+81.250%
2026-07-24	3.4000	3.4000	2.8100	2.9900	-9.394%	734	2,174	+93.980%
2026-07-23	3.4500	3.5000	3.2500	3.3000	-13.158%	343	1,904	+75.758%
2026-07-22	3.8000	4.0000	3.7500	3.8000	+2.151%	39	1,848	+52.632%
2026-07-21	3.6500	3.9000	3.6500	3.7200	+8.140%	18	1,826	+55.914%
2026-07-20	3.5000	3.5000	3.2500	3.4400	-5.753%	7	1,820	+68.605%
2026-07-17	3.6800	3.9500	3.6500	3.6500	-2.667%	85	1,821	+58.904%
2026-07-16	4.2000	4.2000	3.7500	3.7500	-18.478%	23	1,799	+54.667%
2026-07-15	4.6900	4.6900	4.5500	4.6000	-14.815%	7	1,792	+26.087%
2026-07-14	5.2000	5.4000	5.2000	5.4000	+15.139%	16	1,789	+7.407%
2026-07-13	5.0500	5.0500	4.6500	4.6900	-14.727%	24	1,777	+23.667%
2026-07-10	6.0500	6.0500	5.4800	5.5000	-5.983%	12	1,769	+5.455%
2026-07-09	6.1000	6.1000	5.8500	5.8500	+11.429%	15	1,768	-0.855%
2026-07-08	5.7000	5.7000	5.2000	5.2500	+0.575%	11	1,756	+10.476%
2026-07-07	5.1600	5.2200	5.1600	5.2200	-22.206%	14	1,754	+11.111%
2026-07-06	6.7000	6.7100	6.7000	6.7100	-6.285%	2	1,745	-13.562%
2026-06-29	7.1600	7.1600	7.1600	7.1600	+3.022%	1	1,745	-18.994%
2026-06-26	7.4600	7.4700	6.8300	6.9500	-11.239%	25	1,745	-16.547%
2026-06-25	7.8300	7.8300	7.8300	7.8300	-3.094%	5	1,735	-25.926%
2026-06-24	8.4500	8.4500	8.0800	8.0800	-18.794%	4	1,735	-28.218%
2026-06-22	10.1100	10.1100	9.9500	9.9500	0.000%	2	1,732	-41.709%
2026-06-17	9.9500	9.9500	9.9500	9.9500	+6.417%	1	1,733	-41.709%
2026-06-15	9.7500	9.7500	9.3500	9.3500	+0.972%	4	1,733	-37.968%
2026-06-12	9.2600	9.2600	9.2600	9.2600	+12.242%	1	1,733	-37.365%
2026-06-10	8.2500	8.2500	8.2500	8.2500	+0.733%	1	1,733	-29.697%
2026-06-09	8.1600	8.1900	8.1600	8.1900	-17.688%	4	1,733	-29.182%
2026-06-05	11.5000	11.5000	9.1500	9.9500	-27.899%	40	1,734	-41.709%
2026-06-03	14.8500	14.8500	13.8000	13.8000	-16.667%	3	1,735	-57.971%
2026-06-02	16.0000	17.0000	16.0000	16.5600	+6.154%	4	1,737	-64.976%
2026-06-01	15.5000	16.2000	14.9200	15.6000	+21.401%	178	1,740	-62.821%
2026-05-29	13.9300	13.9300	12.8500	12.8500	-9.507%	10	1,787	-54.864%
2026-05-28	14.2500	14.5000	14.2000	14.2000	+7.413%	28	1,792	-59.155%
2026-05-27	12.5000	13.2200	12.5000	13.2200	-7.552%	8	1,794	-56.127%
2026-05-26	12.2600	14.3000	12.2600	14.3000	+17.599%	16	1,795	-59.441%
2026-05-22	12.1600	12.1600	11.9100	12.1600	+16.923%	6	1,805	-52.303%
2026-05-21	9.5000	11.0000	9.5000	10.4000	+12.311%	46	1,809	-44.231%
2026-05-20	8.9700	9.2700	8.9700	9.2600	+17.215%	1,015	1,809	-37.365%
2026-05-19	7.7300	7.9000	7.1200	7.9000	-6.398%	32	2,136	-26.582%
2026-05-18	8.2100	8.7300	8.2100	8.4400	-22.569%	35	2,136	-31.280%
2026-05-15	10.8700	10.9000	10.8700	10.9000	-10.288%	11	2,136	-46.789%
2026-05-14	11.0900	12.1500	11.0900	12.1500	+0.082%	14	2,089	-52.263%
2026-05-13	12.1400	12.1400	12.1400	12.1400	+5.657%	1	2,099	-52.224%
2026-05-12	12.2600	12.4000	11.4900	11.4900	-11.954%	18	2,099	-49.521%
2026-05-11	12.5000	13.0500	11.6300	13.0500	-1.211%	25	2,099	-55.556%
2026-05-08	13.7500	13.7500	12.3900	13.2100	+11.949%	6	2,111	-56.094%
2026-05-07	13.5000	13.5000	11.8000	11.8000	-17.193%	7	2,105	-50.847%
2026-05-06	13.5000	14.3000	13.5000	14.2500	+9.195%	20	2,108	-59.298%
2026-05-05	12.3800	13.3000	12.3500	13.0500	+7.851%	13	2,110	-55.556%
2026-05-04	12.5000	12.5000	12.1000	12.1000	-0.657%	3	2,116	-52.066%
2026-05-01	12.0000	12.3000	12.0000	12.1800	+4.910%	31	2,121	-52.381%
2026-04-30	9.6700	11.6100	9.6700	11.6100	+29.000%	14	2,121	-50.043%
2026-04-29	9.0000	9.0000	9.0000	9.0000	-4.255%	20	2,119	-35.556%
2026-04-28	9.6000	9.6000	9.4000	9.4000	-7.571%	3	2,134	-38.298%
2026-04-27	10.0000	10.2400	9.8700	10.1700	+14.270%	33	2,132	-42.970%
2026-04-24	9.0200	9.0500	8.9000	8.9000	-6.316%	29	2,141	-34.831%
2026-04-23	11.4500	11.4500	9.5000	9.5000	-15.405%	23	2,143	-38.947%
2026-04-22	11.2000	12.1500	11.0000	11.2300	+11.741%	66	2,145	-48.353%
2026-04-21	9.4300	10.5000	9.4300	10.0500	+8.649%	58	2,178	-42.289%
2026-04-20	8.6600	9.5000	8.3000	9.2500	+24.161%	89	2,178	-37.297%
2026-04-17	7.1000	8.0000	7.1000	7.4500	+22.937%	66	2,224	-22.148%
2026-04-16	6.5000	6.5000	6.0600	6.0600	-2.572%	49	2,220	-4.290%
2026-04-15	5.8900	6.4500	5.7800	6.2200	+24.400%	66	2,206	-6.752%
2026-04-14	5.3600	5.3600	5.0000	5.0000	-9.091%	6	2,173	+16.000%
2026-04-13	4.4000	5.5000	4.4000	5.5000	+16.279%	7	2,164	+5.455%
2026-04-10	5.4000	5.4000	4.7300	4.7300	-9.038%	40	2,164	+22.622%
2026-04-09	4.9500	5.2800	4.9500	5.2000	+1.961%	13	2,164	+11.538%
2026-04-08	4.9500	5.1200	4.7200	5.1000	+30.769%	145	2,161	+13.725%
2026-04-07	4.3000	4.3000	3.7200	3.9000	-9.302%	40	2,099	+48.718%
2026-04-06	4.6800	4.8000	4.0000	4.3000	-6.522%	32	2,093	+34.884%
2026-04-02	3.7000	4.8600	3.7000	4.6000	+13.580%	40	2,081	+26.087%
2026-04-01	4.7000	4.7500	4.0000	4.0500	-4.706%	110	2,081	+43.210%
2026-03-31	3.9500	4.2500	3.8000	4.2500	+15.804%	47	2,123	+36.471%
2026-03-30	4.7000	4.7000	3.6700	3.6700	-17.713%	35	2,122	+58.038%
2026-03-27	4.5000	4.5700	4.2000	4.4600	-8.041%	109	2,127	+30.045%
2026-03-26	5.0000	5.0500	4.7500	4.8500	-4.902%	31	2,060	+19.588%
2026-03-25	5.8000	5.8000	5.1000	5.1000	-4.673%	30	2,034	+13.725%
2026-03-24	5.1700	5.4500	5.1200	5.3500	-7.759%	61	2,012	+8.411%
2026-03-23	5.6000	5.8500	5.1000	5.8000	+6.422%	74	2,035	0.000%
2026-03-20	5.8000	5.9500	5.2000	5.4500	-12.800%	19	2,009	+6.422%
2026-03-19	6.4000	6.4000	6.0500	6.2500	-11.972%	15	2,001	-7.200%
2026-03-18	7.2000	7.2000	7.1000	7.1000	-5.836%	19	1,998	-18.310%
2026-03-17	7.4500	8.0500	7.3700	7.5400	+0.533%	11	2,000	-23.077%
2026-03-16	8.0700	8.0700	7.2500	7.5000	+2.740%	4	1,994	-22.667%
2026-03-13	7.7000	7.7000	7.3000	7.3000	-5.806%	17	1,995	-20.548%
2026-03-12	8.4000	8.4000	7.5900	7.7500	-10.920%	6	2,010	-25.161%
2026-03-11	8.0700	8.7000	8.0700	8.7000	+8.075%	46	2,006	-33.333%
2026-03-10	6.6300	8.3000	6.6300	8.0500	+16.836%	28	2,019	-27.950%
2026-03-09	6.4900	7.6000	6.4100	6.8900	+13.884%	11	2,033	-15.820%
2026-03-06	7.0000	7.1300	6.0500	6.0500	-16.205%	52	2,028	-4.132%
2026-03-05	7.5000	7.5000	6.9700	7.2200	+0.838%	10	2,003	-19.668%
2026-03-04	7.0000	7.3700	7.0000	7.1600	-1.918%	30	2,001	-18.994%
2026-03-03	7.8500	7.9000	7.3000	7.3000	-12.888%	41	1,985	-20.548%
2026-03-02	7.6000	8.6000	7.2000	8.3800	+19.714%	36	1,978	-30.788%
2026-02-27	7.2700	7.4000	6.9500	7.0000	-12.500%	35	1,970	-17.143%
2026-02-26	7.7000	8.2000	7.7000	8.0000	-2.795%	9	1,947	-27.500%
2026-02-25	8.1000	8.3000	7.5000	8.2300	+4.177%	46	1,949	-29.526%
2026-02-24	7.8000	8.1500	7.5000	7.9000	+11.268%	18	1,949	-26.582%
2026-02-23	5.6000	7.1000	5.6000	7.1000	+16.393%	83	1,949	-18.310%
2026-02-20	6.6000	7.0000	5.8500	6.1000	-11.208%	1,097	1,961	-4.918%
2026-02-19	6.4000	7.2000	6.2700	6.8700	-2.553%	52	1,358	-15.575%
2026-02-18	7.4000	7.5500	6.9000	7.0500	-8.679%	313	1,330	-17.730%
2026-02-17	7.6000	7.7500	7.0100	7.7200	-1.405%	23	1,072	-24.870%
2026-02-13	7.3000	8.0100	7.3000	7.8300	+1.688%	11	1,071	-25.926%
2026-02-12	8.3700	8.3700	7.7000	7.7000	-12.000%	47	1,071	-24.675%
2026-02-11	10.5500	10.5500	8.7500	8.7500	-16.667%	6	1,075	-33.714%
2026-02-10	10.5000	10.5000	10.4000	10.5000	-2.144%	6	1,074	-44.762%
2026-02-09	9.7500	10.7300	9.7500	10.7300	+12.947%	14	1,069	-45.946%
2026-02-06	9.1000	11.0000	9.0500	9.5000	+7.955%	8	1,074	-38.947%
2026-02-05	10.2000	10.4000	8.7000	8.8000	-17.910%	61	1,071	-34.091%
2026-02-04	11.8800	11.8800	9.9800	10.7200	-12.846%	120	1,071	-45.896%
2026-02-03	11.9800	13.0000	11.0000	12.3000	+11.312%	17	1,039	-52.846%
2026-02-02	11.9000	11.9000	10.6000	11.0500	+10.500%	15	1,036	-47.511%
2026-01-30	11.1500	11.4300	9.9000	10.0000	0.000%	80	1,043	-42.000%
2026-01-29	9.2000	10.4000	9.2000	10.0000	-15.254%	310	1,034	-42.000%
2026-01-28	11.8000	12.7000	11.8000	11.8000	-12.593%	36	772	-50.847%
2026-01-27	13.8500	15.5000	12.0000	13.5000	+3.846%	106	771	-57.037%
2026-01-26	17.5000	18.3500	12.8600	13.0000	0.000%	166	775	-55.385%
2026-01-23	12.1200	13.7000	10.8500	13.0000	+15.044%	50	825	-55.385%
2026-01-22	11.0500	12.6000	11.0500	11.3000	+28.409%	225	836	-48.673%
2026-01-21	10.0000	10.5000	7.9000	8.8000	-0.677%	50	863	-34.091%
2026-01-20	8.2000	9.5500	8.2000	8.8600	+16.273%	72	853	-34.537%
2026-01-16	7.0000	7.7500	7.0000	7.6200	-1.039%	48	796	-23.885%
2026-01-15	7.4300	7.7500	7.1000	7.7000	-6.098%	111	796	-24.675%
2026-01-14	8.2000	8.2000	8.2000	8.2000	+12.792%	5	746	-29.268%
2026-01-13	7.3800	7.3800	6.7800	7.2700	-7.624%	13	746	-20.220%
2026-01-12	7.8200	8.4000	7.1200	7.8700	+4.933%	62	737	-26.302%
2026-01-09	7.4700	7.9700	7.4700	7.5000	+4.603%	45	745	-22.667%
2026-01-08	6.9000	7.3300	6.8500	7.1700	-1.781%	50	735	-19.107%
2026-01-07	7.9500	8.3100	7.2900	7.3000	-5.195%	31	708	-20.548%
2026-01-06	6.6800	8.1000	6.6800	7.7000	+17.557%	47	699	-24.675%
2026-01-05	5.8000	6.5500	5.8000	6.5500	+24.053%	123	611	-11.450%
2026-01-02	4.3900	5.2800	4.3900	5.2800	+38.947%	132	611	+9.848%
2025-12-31	3.8000	3.9000	3.8000	3.8000	-3.553%	12	587	+52.632%
2025-12-30	4.3800	4.3800	3.9400	3.9400	-8.372%	21	587	+47.208%
2025-12-29	4.4000	4.4500	4.3000	4.3000	-10.417%	15	585	+34.884%
2025-12-26	5.0000	5.0300	4.7800	4.8000	-13.357%	56	585	+20.833%
2025-12-23	5.5400	5.5400	5.5400	5.5400	-1.947%	8	580	+4.693%
2025-12-22	5.6500	5.6500	5.6500	5.6500	+7.414%	9	580	+2.655%
2025-12-19	5.2600	5.2600	5.2600	5.2600	+3.137%	95	589	+10.266%
2025-12-18	5.9000	5.9000	5.1000	5.1000	-1.923%	10	542	+13.725%
2025-12-17	6.2000	6.2000	5.2000	5.2000	-13.333%	35	545	+11.538%
2025-12-16	6.1000	6.3000	6.0000	6.0000	-4.762%	6	542	-3.333%
2025-12-15	7.2000	7.2000	6.3000	6.3000	-24.188%	21	545	-7.937%
2025-12-12	9.2000	9.2500	8.0600	8.3100	-6.629%	26	549	-30.205%
2025-12-11	7.9000	8.9100	7.9000	8.9000	+15.584%	107	545	-34.831%
2025-12-10	7.7900	7.8700	7.6700	7.7000	-6.098%	12	476	-24.675%
2025-12-09	7.7000	8.4000	7.5000	8.2000	+2.500%	26	467	-29.268%
2025-12-08	8.4800	8.4800	7.5100	8.0000	0.000%	27	451	-27.500%
2025-12-05	8.1000	8.5000	7.8700	8.0000	-1.235%	45	433	-27.500%
2025-12-04	6.5000	8.3800	6.5000	8.1000	+44.128%	125	395	-28.395%
2025-12-02	5.3000	5.7400	5.2000	5.6200	+8.494%	11	408	+3.203%
2025-12-01	4.1500	5.1800	4.1500	5.1800	+15.111%	25	410	+11.969%
2025-11-21	4.4000	4.5000	4.4000	4.5000	-8.537%	6	395	+28.889%
2025-11-20	6.1500	6.1500	4.9000	4.9200	-23.125%	19	401	+17.886%
2025-11-19	7.0000	7.0000	6.4000	6.4000	-9.986%	7	411	-9.375%
2025-11-18	6.7000	7.2100	6.7000	7.1100	+9.385%	13	410	-18.425%
2025-11-17	6.3000	6.5000	6.3000	6.5000	+8.333%	4	400	-10.769%
2025-11-14	6.3000	6.3000	6.0000	6.0000	-15.493%	6	400	-3.333%
2025-11-13	8.2000	8.2000	7.1000	7.1000	-12.346%	10	400	-18.310%
2025-11-12	9.2000	9.2000	8.0500	8.1000	-10.497%	11	392	-28.395%
2025-11-11	8.8500	9.8000	8.7200	9.0500	+2.841%	19	381	-35.912%
2025-11-10	8.5000	8.9300	8.1000	8.8000	+0.571%	29	362	-34.091%
2025-11-07	7.6000	8.7600	7.4000	8.7500	+15.132%	60	347	-33.714%
2025-11-06	8.0000	8.2000	7.5000	7.6000	-10.588%	26	358	-23.684%
2025-11-05	8.1200	8.7000	8.0600	8.5000	+6.250%	46	356	-31.765%
2025-11-04	8.1100	8.6000	7.5000	8.0000	-0.125%	29	326	-27.500%
2025-11-03	9.2000	9.2000	8.0000	8.0100	-24.647%	46	297	-27.591%
2025-10-31	10.3000	10.6300	9.7000	10.6300	+2.015%	18	297	-45.437%
2025-10-30	11.1900	11.1900	10.0000	10.4200	+2.157%	44	288	-44.338%
2025-10-29	10.3000	10.8000	10.0000	10.2000	-7.357%	49	257	-43.137%
2025-10-28	11.1400	11.4000	11.0100	11.0100	-2.133%	3	245	-47.321%
2025-10-27	10.8000	11.2500	10.6000	11.2500	-18.773%	31	237	-48.444%
2025-10-23	15.0000	15.0000	13.8500	13.8500	+4.135%	5	237	-58.123%
2025-10-22	15.0000	15.4000	13.3000	13.3000	-16.875%	7	234	-56.391%
2025-10-21	16.7000	16.9000	16.0000	16.0000	-15.567%	17	233	-63.750%
2025-10-20	16.9000	18.9500	16.9000	18.9500	+11.471%	9	228	-69.393%
2025-10-17	17.0000	17.0000	15.7500	17.0000	-6.747%	35	221	-65.882%
2025-10-16	19.4000	19.4000	17.9000	18.2300	-17.511%	22	244	-68.184%
2025-10-15	21.2000	22.1000	20.5000	22.1000	-16.761%	23	247	-73.756%
2025-10-14	23.2500	26.5500	23.2500	26.5500	+2.115%	20	244	-78.154%
2025-10-13	26.5000	28.5000	25.0000	26.0000	+30.000%	26	241	-77.692%
2025-10-10	22.9400	22.9700	20.0000	20.0000	+16.959%	20	248	-71.000%
2025-10-09	15.4000	18.3000	15.4000	17.1000	+22.143%	35	246	-66.082%
2025-10-08	16.1200	16.1200	13.5000	14.0000	-13.043%	46	242	-58.571%
2025-10-07	16.3000	17.3000	15.5000	16.1000	+15.412%	31	208	-63.975%
2025-10-06	14.5000	15.0000	13.9000	13.9500	+2.574%	38	222	-58.423%
2025-10-03	13.3200	15.6600	13.0000	13.6000	+23.077%	180	204	-57.353%
2025-10-02	8.0000	11.1900	8.0000	11.0500	+47.137%	15	201	-47.511%
2025-10-01	7.2000	7.5100	6.9000	7.5100	+15.538%	29	205	-22.770%
2025-09-30	6.9000	6.9000	6.5000	6.5000	-8.451%	5	201	-10.769%
2025-09-29	7.6000	7.6000	7.1000	7.1000	+3.198%	38	196	-18.310%
2025-09-26	7.5000	7.5000	6.4000	6.8800	-8.874%	106	162	-15.698%
2025-09-25	6.0500	8.0000	5.7000	7.5500	+8.633%	77	110	-23.179%
2025-09-24	7.0000	7.2200	6.8000	6.9500	+3.577%	31	133	-16.547%
2025-09-23	6.5000	6.8000	6.4000	6.7100	+13.729%	44	102	-13.562%
2025-09-22	5.4500	5.9000	5.4500	5.9000	-4.839%	14	59	-1.695%
2025-09-19	5.8000	6.2000	5.8000	6.2000	+7.826%	14	66	-6.452%
2025-09-18	5.3000	5.7500	5.3000	5.7500	+8.491%	12	52	+0.870%
2025-09-17	5.0400	5.3000	5.0000	5.3000	+6.000%	32	41	+9.434%
2025-09-16	6.2000	6.2000	5.0000	5.0000	+3.520%	5	9	+16.000%
2025-09-15	4.8300	4.8300	4.8300	4.8300	0.000%	5	5	+20.083%

.dark-mode .gCF5X5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gCF5X5{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C17USAR Jan 15 2027 17.00 Call (USAR270115C00017000)option OPRA

USAR20270115C17
USAR Jan 15 2027 17.00 Call (USAR270115C00017000)
option OPRA