Dark

USAR20270115C20
USAR Jan 15 2027 20.00 Call (USAR270115C00020000)
option OPRA

EOD

Oct 1, 2026

0.8100-13.830%(-0.1300)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9100	0.9100	0.7400	0.8100	-13.830%	133	6,485	0.000%
2026-09-30	1.0000	1.1000	0.9400	0.9400	+6.818%	155	6,462	-13.830%
2026-09-29	1.0300	1.0300	0.8800	0.8800	-12.000%	209	6,367	-7.955%
2026-09-28	1.2500	1.2500	1.0000	1.0000	-23.077%	1,288	6,345	-19.000%
2026-09-25	1.3100	1.4000	1.2300	1.3000	-5.109%	243	7,393	-37.692%
2026-09-24	1.4600	1.5000	1.3000	1.3700	-15.432%	134	7,195	-40.876%
2026-09-23	2.1300	2.1300	1.6200	1.6200	-26.364%	251	7,265	-50.000%
2026-09-22	2.1800	2.3000	1.8000	2.2000	+8.911%	354	7,307	-63.182%
2026-09-21	2.0500	2.1900	1.8500	2.0200	+36.486%	384	7,217	-59.901%
2026-09-18	1.5000	1.5000	1.3700	1.4800	-8.075%	180	7,152	-45.270%
2026-09-17	1.5200	1.7500	1.5000	1.6100	+19.259%	208	6,990	-49.689%
2026-09-16	1.4800	1.5800	1.2500	1.3500	-13.462%	604	6,922	-40.000%
2026-09-15	1.7000	1.7000	1.5400	1.5600	-10.857%	57	6,396	-48.077%
2026-09-14	1.4700	1.9500	1.4700	1.7500	+3.550%	135	6,384	-53.714%
2026-09-11	1.7800	1.9600	1.6900	1.6900	-14.646%	183	6,343	-52.071%
2026-09-10	2.4000	2.4000	1.9400	1.9800	-19.184%	109	6,284	-59.091%
2026-09-09	2.8200	2.9600	2.4500	2.4500	-18.333%	102	6,277	-66.939%
2026-09-08	2.6700	3.2500	2.6700	3.0000	+8.696%	165	6,272	-73.000%
2026-09-04	3.6000	3.8300	2.6900	2.7600	-6.441%	170	6,202	-70.652%
2026-09-03	2.9500	3.0900	2.8400	2.9500	0.000%	150	6,202	-72.542%
2026-09-02	2.8700	2.9500	2.8000	2.9500	+5.357%	45	6,102	-72.542%
2026-09-01	2.6000	2.9000	2.6000	2.8000	-8.497%	59	6,072	-71.071%
2026-08-31	3.4000	3.4000	2.9900	3.0600	-7.273%	121	6,065	-73.529%
2026-08-28	4.4000	4.4000	3.2900	3.3000	-20.097%	171	5,982	-75.455%
2026-08-27	4.1000	4.3000	3.7500	4.1300	+5.897%	67	5,928	-80.387%
2026-08-26	4.3000	5.0000	3.7500	3.9000	-9.302%	198	5,877	-79.231%
2026-08-25	3.7500	4.4000	3.6000	4.3000	+19.444%	337	5,825	-81.163%
2026-08-24	4.8500	4.8500	3.4000	3.6000	-18.182%	262	5,731	-77.500%
2026-08-21	3.4800	4.4000	3.4800	4.4000	+54.386%	261	5,552	-81.591%
2026-08-20	3.1400	3.1400	2.7700	2.8500	-16.176%	207	5,441	-71.579%
2026-08-19	3.9000	4.0000	3.4000	3.4000	-10.526%	236	5,316	-76.176%
2026-08-18	3.7500	4.3000	3.7500	3.8000	-6.173%	149	5,227	-78.684%
2026-08-17	4.5600	4.5600	4.0500	4.0500	-17.347%	109	5,117	-80.000%
2026-08-14	4.0500	5.1000	4.0500	4.9000	+20.988%	348	5,107	-83.469%
2026-08-13	4.0500	4.2500	3.9000	4.0500	+2.273%	70	5,085	-80.000%
2026-08-12	4.5000	4.5000	3.8500	3.9600	-6.824%	148	5,089	-79.545%
2026-08-11	4.6500	4.7500	4.1600	4.2500	-8.009%	95	5,077	-80.941%
2026-08-10	4.8500	5.0000	4.5500	4.6200	-4.348%	378	5,072	-82.468%
2026-08-07	4.2500	4.9700	4.1000	4.8300	+27.105%	429	5,230	-83.230%
2026-08-06	3.5200	4.1000	3.5200	3.8000	+1.333%	55	5,151	-78.684%
2026-08-05	3.7000	3.9000	3.5000	3.7500	+1.351%	91	5,150	-78.400%
2026-08-04	3.2500	3.9100	3.1000	3.7000	+25.424%	563	5,150	-78.108%
2026-08-03	2.3800	3.0500	2.3800	2.9500	+15.686%	467	4,825	-72.542%
2026-07-31	2.5600	2.6000	2.0400	2.5500	+9.914%	51	4,536	-68.235%
2026-07-30	2.0000	2.3500	2.0000	2.3200	+39.759%	430	4,528	-65.086%
2026-07-29	2.0000	2.2000	1.6600	1.6600	-20.192%	157	4,484	-51.205%
2026-07-28	2.2500	2.2500	1.8500	2.0800	-15.447%	235	4,472	-61.058%
2026-07-27	2.3000	2.5000	2.3000	2.4600	+14.419%	44	4,363	-67.073%
2026-07-24	2.4500	2.4500	2.1100	2.1500	-15.354%	64	4,362	-62.326%
2026-07-23	3.0000	3.0000	2.5200	2.5400	-12.414%	32	4,339	-68.110%
2026-07-22	2.8600	3.2000	2.8000	2.9000	0.000%	48	4,328	-72.069%
2026-07-21	2.8000	3.0200	2.8000	2.9000	+9.848%	49	4,318	-72.069%
2026-07-20	2.7800	2.8600	2.4700	2.6400	-8.333%	90	4,308	-69.318%
2026-07-17	2.7800	3.0500	2.6500	2.8800	+0.348%	79	4,305	-71.875%
2026-07-16	3.5000	3.5000	2.8500	2.8700	-23.467%	227	4,286	-71.777%
2026-07-15	4.2000	4.2000	3.4500	3.7500	-9.639%	125	4,316	-78.400%
2026-07-14	4.0000	4.3500	4.0000	4.1500	+13.699%	274	4,247	-80.482%
2026-07-13	4.0600	4.1500	3.6000	3.6500	-17.978%	41	3,997	-77.808%
2026-07-10	4.7000	4.7500	4.3500	4.4500	-8.436%	96	4,017	-81.798%
2026-07-09	4.7000	4.9500	4.4500	4.8600	+8.241%	177	4,016	-83.333%
2026-07-08	4.6500	4.6500	4.2500	4.4900	+8.193%	9	3,937	-81.960%
2026-07-07	4.9000	4.9100	3.9500	4.1500	-19.417%	70	3,939	-80.482%
2026-07-06	5.2300	5.5000	5.1300	5.1500	+3.414%	38	3,945	-84.272%
2026-07-02	5.9800	5.9800	4.7400	4.9800	-14.138%	107	3,962	-83.735%
2026-07-01	6.1800	6.6800	5.8000	5.8000	-13.947%	101	3,962	-86.034%
2026-06-30	6.5000	6.7400	6.2500	6.7400	+8.710%	20	3,895	-87.982%
2026-06-29	6.2600	6.2600	5.7300	6.2000	+1.639%	68	3,894	-86.935%
2026-06-26	5.9000	6.1000	5.6500	6.1000	-1.613%	27	3,891	-86.721%
2026-06-25	6.9900	6.9900	5.9500	6.2000	-11.429%	623	3,889	-86.935%
2026-06-24	6.7700	7.2500	6.7700	7.0000	-13.580%	29	3,732	-88.429%
2026-06-23	8.1800	8.7500	8.1000	8.1000	-10.989%	43	3,732	-90.000%
2026-06-22	10.6000	10.6000	8.8000	9.1000	+0.552%	54	3,755	-91.099%
2026-06-18	8.0000	9.3000	8.0000	9.0500	+6.471%	11	3,753	-91.050%
2026-06-17	7.6000	8.9000	7.1500	8.5000	+18.881%	114	3,753	-90.471%
2026-06-16	7.9300	7.9300	7.1500	7.1500	-12.270%	82	3,753	-88.671%
2026-06-15	8.1500	8.1500	8.1500	8.1500	+13.986%	1	3,783	-90.061%
2026-06-12	8.0100	8.0100	7.1500	7.1500	-5.921%	2	3,783	-88.671%
2026-06-11	6.8000	7.6000	6.8000	7.6000	+15.152%	28	3,783	-89.342%
2026-06-10	7.3000	7.3000	6.6000	6.6000	-5.714%	15	3,783	-87.727%
2026-06-09	7.3000	7.3000	6.4200	7.0000	-10.256%	41	3,782	-88.429%
2026-06-08	8.4000	8.4600	7.8000	7.8000	-4.994%	55	3,778	-89.615%
2026-06-05	10.2500	10.2500	8.0000	8.2100	-26.696%	143	3,790	-90.134%
2026-06-04	11.1500	11.2500	11.0700	11.2000	-10.400%	21	3,780	-92.768%
2026-06-03	15.5000	16.0000	11.9500	12.5000	-14.676%	31	3,782	-93.520%
2026-06-02	14.9500	15.3000	14.0000	14.6500	+3.534%	63	3,788	-94.471%
2026-06-01	12.2000	14.6500	12.2000	14.1500	+13.200%	156	3,818	-94.276%
2026-05-29	11.7800	12.5000	11.4900	12.5000	0.000%	21	3,835	-93.520%
2026-05-28	10.9100	12.9100	10.9100	12.5000	+7.759%	42	3,834	-93.520%
2026-05-27	11.5000	11.9000	11.5000	11.6000	-5.614%	23	3,837	-93.017%
2026-05-26	11.0000	12.7500	10.8700	12.2900	+18.974%	63	3,838	-93.409%
2026-05-22	9.6500	11.2000	9.6500	10.3300	+10.481%	25	3,854	-92.159%
2026-05-21	9.4500	9.7000	8.9000	9.3500	+18.354%	68	3,857	-91.337%
2026-05-20	6.7000	8.0500	6.3500	7.9000	+23.824%	114	3,857	-89.747%
2026-05-19	6.4500	6.6000	5.9100	6.3800	-11.389%	61	3,876	-87.304%
2026-05-18	8.9000	8.9000	6.9000	7.2000	-24.211%	199	3,876	-88.750%
2026-05-15	9.0000	9.9500	9.0000	9.5000	-3.061%	34	3,876	-91.474%
2026-05-14	10.5000	10.5000	8.9000	9.8000	-6.667%	41	3,860	-91.735%
2026-05-13	10.0000	10.5400	9.7000	10.5000	+2.140%	44	3,874	-92.286%
2026-05-12	11.0500	11.0500	9.6800	10.2800	-6.800%	43	3,874	-92.121%
2026-05-11	10.0000	12.2300	9.9000	11.0300	-4.502%	438	3,874	-92.656%
2026-05-08	11.4300	11.6700	10.8000	11.5500	+8.146%	228	3,987	-92.987%
2026-05-07	12.6000	12.6000	10.5500	10.6800	-14.560%	56	3,958	-92.416%
2026-05-06	12.0000	12.7500	11.3500	12.5000	+5.485%	153	3,980	-93.520%
2026-05-05	10.1000	12.0000	10.1000	11.8500	+11.687%	96	3,993	-93.165%
2026-05-04	11.2300	11.3000	10.4000	10.6100	-1.302%	79	3,988	-92.366%
2026-05-01	9.7000	11.0500	9.3000	10.7500	+3.365%	157	4,014	-92.465%
2026-04-30	8.3000	10.4000	8.3000	10.4000	+35.948%	168	4,014	-92.212%
2026-04-29	7.7000	8.1100	7.5800	7.6500	-7.831%	35	4,042	-89.412%
2026-04-28	8.1000	8.7100	7.6500	8.3000	-6.951%	191	4,042	-90.241%
2026-04-27	7.9500	9.2000	7.9500	8.9200	+14.359%	82	4,053	-90.919%
2026-04-24	8.8500	8.8500	7.6000	7.8000	-7.143%	82	4,101	-89.615%
2026-04-23	9.8000	9.8000	8.3000	8.4000	-19.231%	246	4,113	-90.357%
2026-04-22	9.8500	10.7000	9.3000	10.4000	+18.182%	146	4,120	-92.212%
2026-04-21	7.5500	9.4500	7.5500	8.8000	+6.926%	194	4,204	-90.795%
2026-04-20	6.7500	8.6600	6.7500	8.2300	+28.594%	328	4,204	-90.158%
2026-04-17	6.2500	6.8500	5.9400	6.4000	+18.299%	273	4,383	-87.344%
2026-04-16	5.2400	5.5000	4.9500	5.4100	+3.048%	98	4,233	-85.028%
2026-04-15	4.5500	5.5500	4.4800	5.2500	+26.506%	378	4,213	-84.571%
2026-04-14	4.4000	4.4000	4.0400	4.1500	-3.488%	81	4,197	-80.482%
2026-04-13	3.6500	4.3800	3.6000	4.3000	+8.861%	54	4,181	-81.163%
2026-04-10	4.6300	5.0000	3.9500	3.9500	-4.819%	89	4,181	-79.494%
2026-04-09	4.4500	4.4500	3.9000	4.1500	-0.480%	166	4,181	-80.482%
2026-04-08	4.0000	4.2500	3.9000	4.1700	+30.313%	227	4,191	-80.576%
2026-04-07	3.6000	3.6000	2.9900	3.2000	-9.091%	114	4,071	-74.688%
2026-04-06	3.8500	3.8500	3.5000	3.5200	-9.744%	45	4,059	-76.989%
2026-04-02	3.2000	4.0000	3.2000	3.9000	+18.182%	80	3,997	-79.231%
2026-04-01	3.8500	3.8500	3.2300	3.3000	-4.348%	85	3,997	-75.455%
2026-03-31	3.2000	3.4500	3.1000	3.4500	+9.873%	147	4,009	-76.522%
2026-03-30	3.6500	3.8000	2.7900	3.1400	-14.905%	189	3,890	-74.204%
2026-03-27	3.9500	3.9500	3.5000	3.6900	-5.385%	97	3,861	-78.049%
2026-03-26	4.2600	4.2600	3.8500	3.9000	-11.565%	53	3,855	-79.231%
2026-03-25	4.8900	4.9000	4.3000	4.4100	-3.077%	27	3,846	-81.633%
2026-03-24	4.7500	4.7500	4.3000	4.5500	-10.784%	68	3,855	-82.198%
2026-03-23	4.6500	5.1100	4.4500	5.1000	+15.909%	396	3,844	-84.118%
2026-03-20	5.1500	5.1500	4.2000	4.4000	-16.509%	776	3,563	-81.591%
2026-03-19	5.7000	5.7000	5.0500	5.2700	-8.348%	85	2,914	-84.630%
2026-03-18	6.3500	6.3600	5.7500	5.7500	-10.853%	154	2,896	-85.913%
2026-03-17	6.4800	6.9100	6.3000	6.4500	+4.032%	112	2,922	-87.442%
2026-03-16	6.9000	7.0000	6.0000	6.2000	-1.743%	191	2,882	-86.935%
2026-03-13	7.2500	7.2500	6.3000	6.3100	-8.551%	40	2,860	-87.163%
2026-03-12	7.1500	7.1800	6.5500	6.9000	-8.609%	62	2,863	-88.261%
2026-03-11	7.3900	7.7200	7.2000	7.5500	+4.138%	109	2,859	-89.272%
2026-03-10	7.0000	7.2500	6.0000	7.2500	+22.881%	231	2,789	-88.828%
2026-03-09	5.0000	6.2500	5.0000	5.9000	+10.902%	148	2,672	-86.271%
2026-03-06	5.8000	5.9000	5.2500	5.3200	-20.000%	89	2,603	-84.774%
2026-03-05	6.4000	6.7000	5.9000	6.6500	+9.016%	93	2,597	-87.820%
2026-03-04	6.0000	6.3200	6.0000	6.1000	-4.688%	29	2,583	-86.721%
2026-03-03	6.9000	6.9000	6.0000	6.4000	-9.859%	53	2,579	-87.344%
2026-03-02	6.7400	7.5500	6.6000	7.1000	+15.447%	68	2,555	-88.592%
2026-02-27	6.7600	6.8000	5.5500	6.1500	-12.143%	239	2,542	-86.829%
2026-02-26	6.8700	7.1000	6.6500	7.0000	+1.449%	16	2,724	-88.429%
2026-02-25	7.2500	7.3400	6.9000	6.9000	-8.609%	18	2,709	-88.261%
2026-02-24	5.8500	7.5500	5.8500	7.5500	+19.841%	284	2,709	-89.272%
2026-02-23	5.2500	6.3000	5.0500	6.3000	+20.000%	102	2,512	-87.143%
2026-02-20	5.7000	5.7000	5.0000	5.2500	-12.500%	80	2,465	-84.571%
2026-02-19	5.6500	6.4800	5.4000	6.0000	-6.542%	105	2,482	-86.500%
2026-02-18	7.1000	7.1500	6.0800	6.4200	-2.432%	156	2,461	-87.383%
2026-02-17	6.4900	6.8000	5.8500	6.5800	-6.000%	54	2,447	-87.690%
2026-02-13	6.8700	7.3700	6.5000	7.0000	+5.263%	141	2,417	-88.429%
2026-02-12	8.1000	8.1000	6.5900	6.6500	-20.072%	106	2,417	-87.820%
2026-02-11	8.6000	8.6000	7.6500	8.3200	-8.066%	61	2,396	-90.264%
2026-02-10	9.7900	9.7900	9.0500	9.0500	-2.688%	45	2,393	-91.050%
2026-02-09	8.6000	9.4500	8.2000	9.3000	+7.514%	23	2,396	-91.290%
2026-02-06	8.2000	8.6500	8.0000	8.6500	+10.614%	54	2,383	-90.636%
2026-02-05	9.6000	9.6000	7.8000	7.8200	-18.964%	135	2,356	-89.642%
2026-02-04	10.1500	10.1500	9.0000	9.6500	-17.521%	180	2,352	-91.606%
2026-02-03	11.0000	11.7000	10.3500	11.7000	+34.021%	159	2,386	-93.077%
2026-02-02	11.5100	11.5100	8.6200	8.7300	-5.109%	298	2,492	-90.722%
2026-01-30	9.9000	10.5500	8.8500	9.2000	+2.222%	129	2,495	-91.196%
2026-01-29	9.6000	9.9000	8.5000	9.0000	-14.692%	332	2,440	-91.000%
2026-01-28	12.0000	12.2300	10.4100	10.5500	-13.240%	254	2,256	-92.322%
2026-01-27	14.0700	14.0700	11.0000	12.1600	-1.935%	179	2,159	-93.339%
2026-01-26	16.2000	17.0000	11.7500	12.4000	+7.359%	1,041	2,107	-93.468%
2026-01-23	10.6500	12.4000	10.0100	11.5500	+11.058%	86	2,144	-92.987%
2026-01-22	8.5000	11.2500	8.5000	10.4000	+27.607%	319	2,165	-92.212%
2026-01-21	8.7500	9.7000	7.1500	8.1500	0.000%	145	2,324	-90.061%
2026-01-20	8.0500	8.6700	7.4000	8.1500	+19.327%	478	2,256	-90.061%
2026-01-16	6.4800	7.0000	6.4800	6.8300	+6.719%	23	2,121	-88.141%
2026-01-15	7.0000	7.0000	6.0000	6.4000	-16.883%	84	2,121	-87.344%
2026-01-14	6.0000	7.7000	6.0000	7.7000	+19.380%	48	2,049	-89.481%
2026-01-13	7.2500	7.8000	6.2500	6.4500	-8.250%	381	2,032	-87.442%
2026-01-12	6.5000	7.1800	6.5000	7.0300	+5.873%	136	2,311	-88.478%
2026-01-09	6.5300	6.8000	6.5000	6.6400	+5.732%	738	2,242	-87.801%
2026-01-08	6.1800	6.9100	6.1800	6.2800	-3.236%	37	1,568	-87.102%
2026-01-07	6.7000	7.6500	6.2000	6.4900	-4.559%	118	1,539	-87.519%
2026-01-06	6.4700	7.1800	6.1000	6.8000	+18.261%	79	1,562	-88.088%
2026-01-05	5.3000	5.8000	5.3000	5.7500	+23.656%	38	1,527	-85.913%
2026-01-02	3.7000	4.7100	3.7000	4.6500	+45.313%	199	1,527	-82.581%
2025-12-31	3.4800	3.4800	3.2000	3.2000	-8.571%	426	1,264	-74.688%
2025-12-30	3.6600	3.6600	3.5000	3.5000	-10.256%	16	1,264	-76.857%
2025-12-29	4.1000	4.1000	3.8500	3.9000	-10.959%	52	1,266	-79.231%
2025-12-26	4.8000	4.8000	4.3800	4.3800	-14.951%	10	1,252	-81.507%
2025-12-24	4.7000	5.1500	4.7000	5.1500	+4.251%	5	1,253	-84.272%
2025-12-23	4.8000	5.0000	4.8000	4.9400	-1.200%	12	1,253	-83.603%
2025-12-22	4.9000	5.2100	4.7000	5.0000	+2.041%	69	1,253	-83.800%
2025-12-19	4.6000	4.9000	4.6000	4.9000	+8.889%	124	1,251	-83.469%
2025-12-18	4.7000	5.2000	4.5000	4.5000	-2.174%	20	1,361	-82.000%
2025-12-17	5.2500	5.2800	4.6000	4.6000	-16.364%	64	1,362	-82.391%
2025-12-16	5.4500	5.5000	5.4500	5.5000	-1.786%	21	1,375	-85.273%
2025-12-15	6.8400	6.8900	5.4200	5.6000	-27.083%	142	1,385	-85.536%
2025-12-12	8.1900	8.2500	7.5000	7.6800	-5.998%	30	1,290	-89.453%
2025-12-11	6.2000	8.3000	6.2000	8.1700	+16.714%	23	1,280	-90.086%
2025-12-10	6.9900	7.1000	6.8000	7.0000	-6.667%	250	1,269	-88.429%
2025-12-09	7.0000	7.5000	7.0000	7.5000	0.000%	17	1,158	-89.200%
2025-12-08	7.6000	7.6000	6.8100	7.5000	0.000%	63	1,169	-89.200%
2025-12-05	7.0000	7.5000	6.8000	7.5000	0.000%	53	1,147	-89.200%
2025-12-04	5.4100	7.7000	5.4000	7.5000	+45.631%	674	1,139	-89.200%
2025-12-03	5.0000	5.1500	4.8400	5.1500	+1.578%	40	956	-84.272%
2025-12-02	4.5000	5.5000	4.5000	5.0700	+15.227%	23	940	-84.024%
2025-12-01	5.0000	5.0000	4.3600	4.4000	-10.204%	25	935	-81.591%
2025-11-28	4.8100	4.9000	4.8100	4.9000	+13.953%	3	933	-83.469%
2025-11-26	4.3000	4.4500	4.1200	4.3000	+2.381%	10	932	-81.163%
2025-11-25	4.1500	4.2400	4.1500	4.2000	-4.545%	17	932	-80.714%
2025-11-24	4.5000	4.5000	4.2000	4.4000	-4.348%	16	922	-81.591%
2025-11-21	4.4000	4.6000	4.1400	4.6000	+4.308%	40	926	-82.391%
2025-11-20	5.3000	5.3000	4.4100	4.4100	-23.966%	14	915	-81.633%
2025-11-19	6.2000	6.5000	5.5000	5.8000	-10.769%	29	915	-86.034%
2025-11-18	5.8400	6.5000	5.7000	6.5000	+14.035%	15	907	-87.538%
2025-11-17	5.6800	5.9000	5.6800	5.7000	-0.870%	60	896	-85.789%
2025-11-14	5.7900	6.2000	5.5000	5.7500	-0.862%	76	871	-85.913%
2025-11-13	7.3000	7.5000	5.8000	5.8000	-27.500%	92	895	-86.034%
2025-11-12	8.4600	8.6100	7.2300	8.0000	0.000%	44	866	-89.875%
2025-11-11	8.2000	8.6000	7.7000	8.0000	0.000%	56	848	-89.875%
2025-11-10	8.0000	8.4000	7.8000	8.0000	+3.896%	32	852	-89.875%
2025-11-07	6.8000	7.7000	6.5000	7.7000	+6.944%	54	822	-89.481%
2025-11-06	7.6000	7.7000	7.0000	7.2000	-7.692%	71	865	-88.750%
2025-11-05	7.8000	8.0000	7.7000	7.8000	+5.405%	53	805	-89.615%
2025-11-04	7.4200	8.0000	7.0700	7.4000	-5.492%	44	781	-89.054%
2025-11-03	9.4000	9.4000	7.6500	7.8300	-20.749%	223	810	-89.655%
2025-10-31	9.3300	10.4000	9.0000	9.8800	+2.383%	41	810	-91.802%
2025-10-30	10.0000	10.0000	8.9400	9.6500	-3.500%	54	796	-91.606%
2025-10-29	9.6000	10.0000	9.2500	10.0000	+4.167%	34	786	-91.900%
2025-10-28	10.7000	11.4000	9.6000	9.6000	-10.112%	105	764	-91.563%
2025-10-27	10.5800	11.1000	10.0000	10.6800	-15.305%	105	660	-92.416%
2025-10-24	13.2200	14.0000	12.6100	12.6100	-3.000%	51	660	-93.577%
2025-10-23	13.4000	13.4100	12.9500	13.0000	+2.767%	18	610	-93.769%
2025-10-22	14.0800	14.0800	12.6500	12.6500	-17.857%	6	601	-93.597%
2025-10-21	15.8700	15.8700	14.7000	15.4000	-16.802%	18	599	-94.740%
2025-10-20	15.3000	19.0000	15.3000	18.5100	+20.980%	89	587	-95.624%
2025-10-17	14.5000	16.8000	13.3000	15.3000	-4.375%	65	567	-94.706%
2025-10-16	20.9000	20.9000	16.0000	16.0000	-24.706%	110	587	-94.938%
2025-10-15	22.5000	22.5000	19.0000	21.2500	-10.338%	350	589	-96.188%
2025-10-14	22.5000	25.6900	20.0100	23.7000	-1.168%	380	711	-96.582%
2025-10-13	26.0000	27.6000	23.9800	23.9800	+22.347%	69	516	-96.622%
2025-10-10	18.0500	22.0000	15.0000	19.6000	+19.512%	46	499	-95.867%
2025-10-09	15.7600	17.5000	15.7000	16.4000	+32.258%	20	482	-95.061%
2025-10-08	15.0000	15.0000	12.4000	12.4000	-12.057%	26	476	-93.468%
2025-10-07	15.4000	16.0000	14.1000	14.1000	+11.024%	42	474	-94.255%
2025-10-06	14.0000	14.3000	12.7000	12.7000	+3.252%	180	472	-93.622%
2025-10-03	11.8400	14.3200	11.8400	12.3000	+18.269%	237	402	-93.415%
2025-10-02	7.5200	10.5000	7.4000	10.4000	+50.725%	162	465	-92.212%
2025-10-01	6.3000	7.0000	6.3000	6.9000	+23.214%	7	389	-88.261%
2025-09-30	6.5000	6.5000	5.6000	5.6000	-11.252%	20	385	-85.536%
2025-09-29	6.3000	6.4800	6.1200	6.3100	-1.406%	50	396	-87.163%
2025-09-26	6.6000	6.6000	6.0000	6.4000	-5.882%	112	349	-87.344%
2025-09-25	5.5000	7.2800	5.5000	6.8000	+11.475%	118	276	-88.088%
2025-09-24	6.5000	6.5600	6.1000	6.1000	-7.576%	39	168	-86.721%
2025-09-23	5.9000	6.7000	5.9000	6.6000	+24.528%	18	162	-87.727%
2025-09-22	5.0000	5.3000	5.0000	5.3000	-3.636%	3	147	-84.717%
2025-09-19	5.5000	5.5000	5.5000	5.5000	0.000%	4	144	-85.273%
2025-09-18	5.1000	5.5000	4.7000	5.5000	-9.836%	139	144	-85.273%
2025-09-17	6.1000	6.1000	6.1000	6.1000	+37.387%	1	7	-86.721%
2025-09-16	4.6100	4.6100	4.4400	4.4400	0.000%	6	6	-81.757%

.dark-mode .TvpWD3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TvpWD3{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C20USAR Jan 15 2027 20.00 Call (USAR270115C00020000)option OPRA

USAR20270115C20
USAR Jan 15 2027 20.00 Call (USAR270115C00020000)
option OPRA