Dark

USAR20270115C21
USAR Jan 15 2027 21.00 Call (USAR270115C00021000)
option OPRA

EOD

Oct 1, 2026

0.6800-17.073%(-0.1400)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7000	0.7000	0.6800	0.6800	-17.073%	28	572	0.000%
2026-09-30	0.9400	0.9400	0.8200	0.8200	-5.747%	117	549	-17.073%
2026-09-29	0.8500	0.8700	0.7600	0.8700	-3.333%	16	548	-21.839%
2026-09-28	1.0100	1.0100	0.8900	0.9000	-23.729%	56	539	-24.444%
2026-09-25	1.0800	1.2800	1.0800	1.1800	-7.813%	3	525	-42.373%
2026-09-24	1.2000	1.2800	1.2000	1.2800	-14.667%	3	526	-46.875%
2026-09-23	1.5200	1.5200	1.5000	1.5000	-21.875%	9	527	-54.667%
2026-09-22	1.6500	1.9200	1.6300	1.9200	+1.587%	36	536	-64.583%
2026-09-21	1.7100	1.9300	1.6900	1.8900	+52.419%	40	533	-64.021%
2026-09-18	1.2400	1.2400	1.2400	1.2400	-9.489%	2	519	-45.161%
2026-09-17	1.4100	1.4100	1.3700	1.3700	+16.102%	8	519	-50.365%
2026-09-16	1.2500	1.2500	1.1800	1.1800	-26.250%	3	511	-42.373%
2026-09-14	1.5500	1.6000	1.5500	1.6000	+2.564%	13	511	-57.500%
2026-09-11	1.6500	1.6500	1.5600	1.5600	-9.302%	4	511	-56.410%
2026-09-10	1.8800	1.8800	1.7200	1.7200	-23.556%	42	507	-60.465%
2026-09-09	2.2500	2.2500	2.2500	2.2500	-18.182%	3	509	-69.778%
2026-09-08	2.5700	2.7500	2.5700	2.7500	+6.589%	2	506	-75.273%
2026-09-04	2.5800	2.5800	2.5800	2.5800	0.000%	1	505	-73.643%
2026-09-03	2.6900	2.6900	2.5500	2.5800	-2.642%	13	505	-73.643%
2026-09-02	2.5500	2.6500	2.5300	2.6500	+10.879%	9	493	-74.340%
2026-09-01	2.5500	2.5500	2.3900	2.3900	-19.799%	41	490	-71.548%
2026-08-28	3.5000	3.5000	2.9800	2.9800	-20.745%	3	509	-77.181%
2026-08-27	3.5500	3.8000	3.5500	3.7600	+3.867%	46	508	-81.915%
2026-08-26	4.5000	4.6000	3.6000	3.6200	-7.179%	41	462	-81.215%
2026-08-25	3.2000	3.9000	3.2000	3.9000	+17.470%	11	455	-82.564%
2026-08-24	3.2000	3.3200	3.1000	3.3200	-16.792%	18	451	-79.518%
2026-08-21	3.2000	3.9900	3.2000	3.9900	+53.462%	65	436	-82.957%
2026-08-20	2.9100	2.9100	2.4200	2.6000	-18.750%	4	435	-73.846%
2026-08-19	3.2500	3.2500	3.1800	3.2000	-11.846%	9	433	-78.750%
2026-08-18	3.2500	3.6500	3.2500	3.6300	-6.923%	13	425	-81.267%
2026-08-17	4.0500	4.0500	3.8000	3.9000	-8.235%	64	431	-82.564%
2026-08-14	3.9000	4.9000	3.9000	4.2500	+14.865%	67	462	-84.000%
2026-08-13	3.8500	3.8500	3.6500	3.7000	-5.128%	134	410	-81.622%
2026-08-12	4.1500	4.1500	3.7500	3.9000	-8.235%	33	360	-82.564%
2026-08-11	4.3200	4.3200	4.0500	4.2500	-6.593%	109	328	-84.000%
2026-08-10	4.3000	4.7000	4.3000	4.5500	+2.709%	14	422	-85.055%
2026-08-07	3.9500	4.4500	3.9500	4.4300	+38.438%	34	420	-84.650%
2026-08-06	3.2000	3.2000	3.2000	3.2000	-5.605%	1	418	-78.750%
2026-08-05	3.3900	3.3900	3.3900	3.3900	-3.143%	1	418	-79.941%
2026-08-04	3.0000	3.5000	3.0000	3.5000	+48.936%	6	418	-80.571%
2026-07-31	2.2800	2.3500	2.1100	2.3500	+10.849%	49	420	-71.064%
2026-07-30	2.0000	2.1200	2.0000	2.1200	+22.543%	136	401	-67.925%
2026-07-29	1.7400	1.7400	1.6000	1.7300	+2.976%	45	271	-60.694%
2026-07-28	1.6800	1.6800	1.6800	1.6800	-18.447%	10	231	-59.524%
2026-07-27	2.3900	2.3900	2.0600	2.0600	-1.905%	10	221	-66.990%
2026-07-24	2.4000	2.4000	1.9500	2.1000	-21.348%	4	217	-67.619%
2026-07-22	2.6700	2.6700	2.6700	2.6700	+1.136%	25	217	-74.532%
2026-07-21	2.9900	2.9900	2.6400	2.6400	+17.333%	5	217	-74.242%
2026-07-20	2.2500	2.2500	2.2500	2.2500	-18.182%	1	213	-69.778%
2026-07-16	2.9600	2.9600	2.7500	2.7500	-17.910%	2	213	-75.273%
2026-07-15	3.4500	3.4500	3.3500	3.3500	-14.103%	50	211	-79.701%
2026-07-14	3.9000	3.9000	3.9000	3.9000	-7.143%	1	191	-82.564%
2026-07-13	4.2000	4.2000	4.2000	4.2000	+7.692%	1	191	-83.810%
2026-07-08	3.9000	4.3000	3.8000	3.9000	-1.266%	4	190	-82.564%
2026-07-07	3.9500	3.9500	3.9500	3.9500	-21.000%	6	188	-82.785%
2026-07-06	4.9700	5.1500	4.8900	5.0000	+2.881%	10	188	-86.400%
2026-07-02	4.8600	4.8600	4.8600	4.8600	-11.636%	1	179	-86.008%
2026-07-01	6.0000	6.0000	5.5000	5.5000	-3.509%	13	179	-87.636%
2026-06-29	5.7700	5.7800	5.7000	5.7000	+4.587%	37	168	-88.070%
2026-06-26	5.5500	6.0000	5.4500	5.4500	-7.627%	36	163	-87.523%
2026-06-25	6.2500	6.2500	5.9000	5.9000	-15.714%	3	127	-88.475%
2026-06-24	7.0000	7.0000	7.0000	7.0000	-12.500%	2	124	-90.286%
2026-06-23	8.0000	8.0000	8.0000	8.0000	-7.300%	15	124	-91.500%
2026-06-22	9.7000	9.7000	8.1500	8.6300	+5.244%	72	124	-92.121%
2026-06-18	8.2100	8.2100	8.2000	8.2000	-2.959%	2	147	-91.707%
2026-06-17	7.7500	8.6000	7.7300	8.4500	+19.182%	76	147	-91.953%
2026-06-16	6.8000	7.1100	6.8000	7.0900	-13.006%	4	147	-90.409%
2026-06-15	8.0000	8.1600	8.0000	8.1500	+12.414%	33	175	-91.656%
2026-06-12	7.5000	7.5000	7.2500	7.2500	0.000%	3	175	-90.621%
2026-06-11	6.6000	7.2500	6.5900	7.2500	+5.839%	21	175	-90.621%
2026-06-10	6.9500	6.9500	6.3200	6.8500	+2.239%	11	172	-90.073%
2026-06-09	7.2700	7.2700	6.0000	6.7000	-11.258%	93	164	-89.851%
2026-06-05	9.0000	9.0000	7.5500	7.5500	-39.793%	23	93	-90.993%
2026-06-03	15.0000	15.0000	12.5400	12.5400	-14.694%	2	71	-94.577%
2026-06-02	14.7000	14.7000	14.7000	14.7000	+8.009%	1	73	-95.374%
2026-06-01	12.3000	13.8000	12.3000	13.6100	+20.442%	10	74	-95.004%
2026-05-29	11.3000	11.3000	11.3000	11.3000	+0.623%	1	78	-93.982%
2026-05-27	11.1000	11.2300	11.1000	11.2300	-5.551%	2	79	-93.945%
2026-05-26	10.1000	12.0900	10.1000	11.8900	+18.900%	4	80	-94.281%
2026-05-22	10.3200	10.3900	9.8000	10.0000	+11.111%	33	80	-93.200%
2026-05-21	8.3500	9.0000	8.0500	9.0000	+18.421%	25	89	-92.444%
2026-05-20	6.3000	7.6000	6.3000	7.6000	+23.980%	71	89	-91.053%
2026-05-19	5.9800	6.2800	5.9800	6.1300	-8.371%	6	22	-88.907%
2026-05-18	8.3000	8.3000	6.6900	6.6900	-43.544%	16	22	-89.836%
2026-05-11	9.8600	11.8500	9.8400	11.8500	+12.857%	6	22	-94.262%
2026-05-08	10.8000	10.8000	10.5000	10.5000	+3.042%	3	18	-93.524%
2026-05-07	12.0000	12.0000	10.1900	10.1900	-13.571%	6	16	-93.327%
2026-05-06	11.7900	11.7900	11.7900	11.7900	+12.823%	1	12	-94.232%
2026-05-05	10.8500	10.8500	10.4500	10.4500	0.000%	2	13	-93.493%
2026-05-04	11.0000	11.0000	10.3500	10.4500	+33.121%	9	13	-93.493%
2026-04-28	7.8500	7.8500	7.8500	7.8500	-3.086%	1	10	-91.338%
2026-04-27	7.5500	8.1000	7.5500	8.1000	+6.579%	6	10	-91.605%
2026-04-24	7.6000	7.6000	7.6000	7.6000	-8.654%	1	4	-91.053%
2026-04-23	8.7000	8.7000	8.3200	8.3200	0.000%	3	3	-91.827%

.dark-mode .sFZfQF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sFZfQF{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C21USAR Jan 15 2027 21.00 Call (USAR270115C00021000)option OPRA

USAR20270115C21
USAR Jan 15 2027 21.00 Call (USAR270115C00021000)
option OPRA