Dark

USAR20270115C18
USAR Jan 15 2027 18.00 Call (USAR270115C00018000)
option OPRA

EOD

Oct 1, 2026

1.15-16.058%(-0.22)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2700	1.2700	1.0800	1.1500	-16.058%	41	1,613	0.000%
2026-09-30	1.3300	1.4700	1.2900	1.3700	+11.382%	37	1,591	-16.058%
2026-09-29	1.3000	1.3000	1.2000	1.2300	-15.172%	120	1,595	-6.504%
2026-09-28	1.5000	1.5400	1.4200	1.4500	-18.539%	50	1,484	-20.690%
2026-09-25	1.8700	1.8700	1.7000	1.7800	-1.111%	31	1,494	-35.393%
2026-09-24	1.8000	1.8800	1.7200	1.8000	-17.051%	56	1,505	-36.111%
2026-09-23	2.5000	2.5000	2.1400	2.1700	-21.942%	349	1,480	-47.005%
2026-09-22	2.3400	2.8000	2.3400	2.7800	+2.206%	34	1,444	-58.633%
2026-09-21	2.5100	2.9000	2.5000	2.7200	+39.487%	51	1,430	-57.721%
2026-09-18	1.9200	1.9600	1.8300	1.9500	-6.250%	20	1,408	-41.026%
2026-09-17	2.1000	2.2300	2.0000	2.0800	+7.216%	63	1,402	-44.712%
2026-09-16	2.0200	2.0200	1.9400	1.9400	-5.366%	19	1,356	-40.722%
2026-09-15	2.1500	2.1800	2.0200	2.0500	-12.393%	219	1,353	-43.902%
2026-09-14	2.1000	2.4200	2.1000	2.3400	+6.364%	62	1,283	-50.855%
2026-09-11	2.3600	2.4000	2.2000	2.2000	-12.698%	48	1,262	-47.727%
2026-09-10	3.0000	3.0000	2.5000	2.5200	-18.710%	60	1,221	-54.365%
2026-09-09	3.4400	3.4400	3.1000	3.1000	-13.889%	134	1,166	-62.903%
2026-09-08	3.5000	3.9100	3.4800	3.6000	+5.882%	52	1,055	-68.056%
2026-09-04	4.2500	4.2500	3.3600	3.4000	-5.028%	59	1,002	-66.176%
2026-09-03	3.8500	3.8500	3.5200	3.5800	0.000%	23	1,002	-67.877%
2026-09-02	3.6000	3.6000	3.5800	3.5800	+0.845%	5	981	-67.877%
2026-09-01	3.3500	3.5500	3.3500	3.5500	-6.579%	12	984	-67.606%
2026-08-31	4.0800	4.0800	3.7000	3.8000	-5.473%	61	972	-69.737%
2026-08-28	4.5000	4.5000	3.9000	4.0200	-17.959%	53	938	-71.393%
2026-08-27	4.6000	4.9500	4.6000	4.9000	-5.769%	77	909	-76.531%
2026-08-26	5.8000	5.8000	5.2000	5.2000	+2.161%	31	898	-77.885%
2026-08-25	4.4200	5.0900	4.4200	5.0900	+14.382%	36	885	-77.407%
2026-08-24	4.8500	4.8500	4.0500	4.4500	-12.574%	36	899	-74.157%
2026-08-21	3.9500	5.2000	3.9500	5.0900	+41.783%	34	869	-77.407%
2026-08-20	3.8000	3.8000	3.3500	3.5900	-14.320%	140	871	-67.967%
2026-08-19	4.7000	4.7000	4.1500	4.1900	-8.913%	104	823	-72.554%
2026-08-18	4.6500	4.6500	4.5500	4.6000	-8.000%	7	775	-75.000%
2026-08-17	5.2000	5.2000	4.7900	5.0000	-14.089%	30	782	-77.000%
2026-08-14	5.6000	5.9500	5.5000	5.8200	+19.262%	47	767	-80.241%
2026-08-13	4.8000	4.8800	4.7100	4.8800	+2.521%	13	782	-76.434%
2026-08-12	5.0000	5.0500	4.7600	4.7600	-10.189%	97	778	-75.840%
2026-08-11	5.2000	5.4000	4.9000	5.3000	-1.852%	124	712	-78.302%
2026-08-10	5.3000	5.7400	5.3000	5.4000	-1.280%	165	739	-78.704%
2026-08-07	5.0500	5.5500	5.0000	5.4700	+22.371%	125	821	-78.976%
2026-08-06	3.9500	4.7500	3.9500	4.4700	+3.953%	58	838	-74.273%
2026-08-05	4.1900	4.4500	4.1900	4.3000	-4.444%	30	845	-73.256%
2026-08-04	3.7500	4.5000	3.7500	4.5000	+26.761%	52	829	-74.444%
2026-08-03	2.8000	3.5500	2.8000	3.5500	+16.013%	105	825	-67.606%
2026-07-31	3.1000	3.1000	2.6200	3.0600	+17.692%	19	874	-62.418%
2026-07-30	2.7000	2.7200	2.6000	2.6000	+18.182%	120	868	-55.769%
2026-07-29	2.5500	2.5500	2.1500	2.2000	-11.290%	71	749	-47.727%
2026-07-28	2.4600	2.5000	2.2600	2.4800	-14.187%	120	732	-53.629%
2026-07-27	2.3500	2.8900	2.3500	2.8900	+13.333%	11	637	-60.208%
2026-07-24	2.7000	2.7000	2.5500	2.5500	-17.742%	13	637	-54.902%
2026-07-23	2.9800	3.1000	2.9800	3.1000	-10.920%	3	637	-62.903%
2026-07-22	3.4800	3.4800	3.4800	3.4800	0.000%	2	636	-66.954%
2026-07-21	3.3000	3.5400	3.3000	3.4800	+16.000%	16	634	-66.954%
2026-07-20	3.0000	3.0000	3.0000	3.0000	-10.448%	2	630	-61.667%
2026-07-17	3.1200	3.5000	3.1200	3.3500	-2.899%	13	630	-65.672%
2026-07-16	4.1000	4.1500	3.4000	3.4500	-20.323%	45	619	-66.667%
2026-07-15	4.7500	4.7500	4.1000	4.3300	-10.166%	36	591	-73.441%
2026-07-14	4.6500	5.2500	4.6500	4.8200	+14.218%	40	561	-76.141%
2026-07-13	4.7000	4.8500	4.2200	4.2200	-25.044%	39	562	-72.749%
2026-07-09	4.9500	5.6300	4.9500	5.6300	+7.238%	4	536	-79.574%
2026-07-08	5.3000	5.3000	4.8000	5.2500	+7.143%	4	538	-78.095%
2026-07-07	5.3000	5.3000	4.4500	4.9000	-18.333%	355	537	-76.531%
2026-07-06	6.0000	6.0000	6.0000	6.0000	+5.263%	2	231	-80.833%
2026-07-02	6.0000	6.0000	5.5700	5.7000	-21.271%	126	162	-79.825%
2026-07-01	7.2400	7.2400	7.2400	7.2400	+0.695%	1	162	-84.116%
2026-06-29	6.8000	7.1900	6.6600	7.1900	+8.446%	6	162	-84.006%
2026-06-26	6.7500	6.9000	6.6300	6.6300	-13.784%	5	161	-82.655%
2026-06-24	7.6500	7.6900	7.6500	7.6900	-13.107%	29	160	-85.046%
2026-06-23	9.6600	9.6600	8.8500	8.8500	-13.827%	34	160	-87.006%
2026-06-22	10.5100	10.5100	10.2000	10.2700	+7.652%	6	160	-88.802%
2026-06-18	9.5400	9.5400	9.5400	9.5400	+19.250%	1	160	-87.945%
2026-06-11	7.6700	8.0000	7.6700	8.0000	-12.088%	3	160	-85.625%
2026-06-08	8.9200	9.1000	8.9200	9.1000	-33.577%	2	160	-87.363%
2026-05-28	13.7000	13.7000	13.7000	13.7000	+0.366%	1	160	-91.606%
2026-05-26	14.0000	14.0000	13.3000	13.6500	+21.549%	4	161	-91.575%
2026-05-22	11.2300	11.2300	11.2300	11.2300	+25.897%	2	162	-89.760%
2026-05-20	8.7200	8.9200	8.6900	8.9200	+21.361%	151	162	-87.108%
2026-05-19	7.0000	7.3500	7.0000	7.3500	-8.240%	3	35	-84.354%
2026-05-18	8.0100	8.0100	8.0100	8.0100	-31.008%	1	35	-85.643%
2026-05-13	11.6100	11.6100	11.6100	11.6100	+5.545%	10	35	-90.095%
2026-05-12	11.0000	11.0000	11.0000	11.0000	-7.950%	1	24	-89.545%
2026-05-07	12.4500	12.4500	11.9500	11.9500	-2.846%	8	24	-90.377%
2026-05-05	11.7000	12.3000	11.1000	12.3000	+5.128%	4	16	-90.650%
2026-05-01	10.3000	11.7000	10.3000	11.7000	+17.000%	5	10	-90.171%
2026-04-30	10.0000	10.0000	10.0000	10.0000	+10.497%	10	10	-88.500%
2026-04-27	9.0500	9.0500	9.0500	9.0500	-2.478%	5	5	-87.293%
2026-04-23	9.2800	9.2800	9.2800	9.2800	0.000%	5	5	-87.608%

.dark-mode .cJpPZT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cJpPZT{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C18USAR Jan 15 2027 18.00 Call (USAR270115C00018000)option OPRA

USAR20270115C18
USAR Jan 15 2027 18.00 Call (USAR270115C00018000)
option OPRA