Dark

USAR20270115C23
USAR Jan 15 2027 23.00 Call (USAR270115C00023000)
option OPRA

EOD

Oct 1, 2026

0.5300+10.417%(+0.0500)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5000	0.5300	0.4900	0.5300	+10.417%	147	554	0.000%
2026-09-29	0.6300	0.6300	0.4800	0.4800	-29.412%	14	469	+10.417%
2026-09-28	0.7500	0.7800	0.6800	0.6800	-20.000%	13	471	-22.059%
2026-09-25	0.9000	0.9000	0.8100	0.8500	-7.609%	66	463	-37.647%
2026-09-24	0.8300	0.9200	0.8300	0.9200	-20.000%	11	489	-42.391%
2026-09-23	1.3000	1.3000	1.1500	1.1500	-12.214%	4	487	-53.913%
2026-09-22	1.3200	1.3200	1.3100	1.3100	-12.667%	3	486	-59.542%
2026-09-21	1.3600	1.6300	1.2500	1.5000	+63.043%	40	484	-64.667%
2026-09-18	1.1200	1.1200	0.9200	0.9200	-14.815%	164	463	-42.391%
2026-09-17	1.0500	1.1300	1.0500	1.0800	+27.059%	15	460	-50.926%
2026-09-16	1.0400	1.0400	0.8500	0.8500	-21.296%	5	460	-37.647%
2026-09-15	0.9200	1.0800	0.9200	1.0800	-10.000%	10	457	-50.926%
2026-09-14	1.1000	1.2800	1.1000	1.2000	+2.564%	5	457	-55.833%
2026-09-11	1.2500	1.2500	1.1700	1.1700	-12.687%	38	460	-54.701%
2026-09-10	1.6000	1.6000	1.3400	1.3400	-23.429%	255	459	-60.448%
2026-09-09	1.7500	1.7500	1.7500	1.7500	-25.532%	10	416	-69.714%
2026-09-08	2.0500	2.3500	2.0500	2.3500	+14.634%	7	406	-77.447%
2026-09-04	2.4400	2.5000	2.0000	2.0500	-2.381%	24	401	-74.146%
2026-09-03	2.1500	2.1500	2.0500	2.1000	-1.869%	6	401	-74.762%
2026-09-02	2.1400	2.2000	2.0500	2.1400	-2.727%	34	397	-75.234%
2026-09-01	1.9900	2.2000	1.9900	2.2000	-8.333%	4	372	-75.909%
2026-08-31	2.4000	2.4000	2.4000	2.4000	-4.000%	4	372	-77.917%
2026-08-28	3.2800	3.2800	2.5000	2.5000	-20.635%	25	368	-78.800%
2026-08-27	2.9900	3.1500	2.9900	3.1500	+3.279%	4	347	-83.175%
2026-08-26	3.0500	3.0500	3.0500	3.0500	+11.722%	1	346	-82.623%
2026-08-24	2.6000	2.7300	2.6000	2.7300	-16.000%	26	346	-80.586%
2026-08-21	2.3900	3.2500	2.3900	3.2500	+50.463%	101	334	-83.692%
2026-08-20	2.3500	2.3500	2.1600	2.1600	-18.491%	12	387	-75.463%
2026-08-19	2.7000	2.7400	2.6000	2.6500	-9.864%	4	384	-80.000%
2026-08-18	2.9400	2.9400	2.9400	2.9400	-8.125%	2	382	-81.973%
2026-08-17	3.4000	3.4000	3.2000	3.2000	-12.329%	7	384	-83.438%
2026-08-14	3.8000	3.8500	3.6500	3.6500	+15.873%	22	384	-85.479%
2026-08-13	3.2500	3.2500	3.0700	3.1500	-5.970%	14	395	-83.175%
2026-08-12	3.3500	3.3500	3.3500	3.3500	-9.214%	6	385	-84.179%
2026-08-11	3.6500	3.6900	3.5600	3.6900	-2.895%	7	379	-85.637%
2026-08-10	3.7700	3.8000	3.7700	3.8000	+1.333%	12	378	-86.053%
2026-08-07	3.4000	4.0500	3.3500	3.7500	+22.150%	61	367	-85.867%
2026-08-06	3.1500	3.1500	3.0500	3.0700	+6.969%	103	400	-82.736%
2026-08-05	2.8700	2.8700	2.8700	2.8700	+2.500%	7	315	-81.533%
2026-08-04	2.6500	2.8500	2.6500	2.8000	+27.273%	25	322	-81.071%
2026-08-03	2.2500	2.2500	2.2000	2.2000	+10.000%	6	319	-75.909%
2026-07-31	1.9300	2.0000	1.8900	2.0000	+11.732%	26	325	-73.500%
2026-07-30	1.6900	1.7900	1.6900	1.7900	+32.593%	58	315	-70.391%
2026-07-29	1.5500	1.5500	1.3500	1.3500	-17.683%	9	299	-60.741%
2026-07-28	1.6000	1.6400	1.4300	1.6400	-4.094%	10	292	-67.683%
2026-07-27	1.7100	1.7100	1.7100	1.7100	+2.395%	5	285	-69.006%
2026-07-24	1.7000	1.7700	1.6700	1.6700	-14.359%	23	290	-68.263%
2026-07-23	1.9500	1.9500	1.9500	1.9500	-17.373%	2	282	-72.821%
2026-07-22	2.3600	2.3600	2.3600	2.3600	+4.889%	20	280	-77.542%
2026-07-21	2.2500	2.2500	2.2500	2.2500	+18.421%	2	260	-76.444%
2026-07-20	2.0000	2.0000	1.9000	1.9000	-15.929%	8	260	-72.105%
2026-07-17	2.2000	2.2600	2.0800	2.2600	-1.739%	32	263	-76.549%
2026-07-16	2.6000	2.6000	2.3000	2.3000	-16.667%	6	253	-76.957%
2026-07-15	3.1500	3.1600	2.7600	2.7600	-21.143%	42	256	-80.797%
2026-07-14	3.4400	3.5000	3.4400	3.5000	+19.863%	6	216	-84.857%
2026-07-13	3.2000	3.2700	2.9200	2.9200	-24.156%	4	211	-81.849%
2026-07-10	3.8500	3.8500	3.8500	3.8500	+20.313%	1	209	-86.234%
2026-07-08	3.2500	3.2500	3.2000	3.2000	-5.882%	6	208	-83.438%
2026-07-07	3.8400	3.8400	3.4000	3.4000	-21.478%	13	213	-84.412%
2026-07-06	4.3300	4.3300	4.3300	4.3300	+6.914%	1	201	-87.760%
2026-07-02	4.0500	4.0500	4.0500	4.0500	-27.679%	7	200	-86.914%
2026-06-30	5.6000	5.6000	5.6000	5.6000	+15.464%	10	200	-90.536%
2026-06-26	4.8500	4.8500	4.8500	4.8500	-16.379%	1	190	-89.072%
2026-06-25	5.8000	5.8000	5.8000	5.8000	+2.655%	2	189	-90.862%
2026-06-24	5.6800	5.6800	5.6500	5.6500	-19.286%	2	187	-90.619%
2026-06-23	8.0500	8.0500	7.0000	7.0000	-13.580%	7	186	-92.429%
2026-06-22	7.7500	8.1000	7.5500	8.1000	+2.532%	6	182	-93.457%
2026-06-18	7.3500	8.0000	7.3500	7.9000	+3.947%	3	236	-93.291%
2026-06-17	5.9500	7.6900	5.9500	7.6000	+21.212%	69	236	-93.026%
2026-06-16	6.5500	6.5500	6.2700	6.2700	-14.694%	10	236	-91.547%
2026-06-15	7.0000	7.3500	7.0000	7.3500	+16.667%	12	225	-92.789%
2026-06-12	6.3000	6.3000	6.3000	6.3000	+1.286%	1	225	-91.587%
2026-06-11	5.8000	6.2200	5.8000	6.2200	+11.071%	2	225	-91.479%
2026-06-10	6.1000	6.1000	5.6000	5.6000	-8.943%	27	223	-90.536%
2026-06-09	7.0300	7.0300	6.0500	6.1500	-13.380%	7	221	-91.382%
2026-06-08	7.4500	7.4500	7.1000	7.1000	-4.698%	173	217	-92.535%
2026-06-05	7.3500	7.6000	7.0000	7.4500	-37.917%	9	128	-92.886%
2026-06-03	12.0000	12.0000	12.0000	12.0000	-12.088%	5	123	-95.583%
2026-06-02	13.3500	13.6500	13.3500	13.6500	+9.113%	2	123	-96.117%
2026-06-01	11.7500	12.5100	11.7500	12.5100	+19.370%	26	124	-95.763%
2026-05-29	10.5800	10.5800	10.0900	10.4800	-7.257%	25	98	-94.943%
2026-05-28	10.2000	11.3000	10.2000	11.3000	+9.496%	6	104	-95.310%
2026-05-27	10.9300	10.9300	10.2800	10.3200	-8.673%	16	104	-94.864%
2026-05-26	9.7000	11.3000	9.7000	11.3000	+20.856%	25	91	-95.310%
2026-05-22	9.3500	9.4500	9.3500	9.3500	+14.865%	10	112	-94.332%
2026-05-21	8.8500	8.8500	7.9900	8.1400	+17.460%	6	110	-93.489%
2026-05-20	6.7200	6.9300	6.7200	6.9300	+30.019%	12	110	-92.352%
2026-05-19	5.0200	5.3300	5.0200	5.3300	-17.364%	2	92	-90.056%
2026-05-18	7.5800	7.5800	5.7500	6.4500	-24.385%	17	92	-91.783%
2026-05-14	8.2000	8.5300	8.2000	8.5300	-7.283%	6	92	-93.787%
2026-05-13	8.5500	9.2000	8.5500	9.2000	+5.747%	3	86	-94.239%
2026-05-12	8.7000	8.7000	8.7000	8.7000	-15.370%	15	86	-93.908%
2026-05-11	9.9000	10.2800	9.9000	10.2800	-0.194%	13	86	-94.844%
2026-05-08	10.3000	10.3000	10.0000	10.3000	+8.307%	36	92	-94.854%
2026-05-07	9.6000	9.6000	9.3500	9.5100	-13.937%	25	102	-94.427%
2026-05-06	11.0500	11.0500	11.0500	11.0500	+16.316%	7	80	-95.204%
2026-05-04	9.0200	9.5000	9.0000	9.5000	-1.554%	4	83	-94.421%
2026-05-01	8.3000	9.6500	8.2500	9.6500	+10.286%	6	81	-94.508%
2026-04-30	7.9500	8.7500	7.9500	8.7500	+21.528%	4	81	-93.943%
2026-04-29	7.2000	7.2000	7.2000	7.2000	-3.356%	1	80	-92.639%
2026-04-28	7.0000	7.4500	7.0000	7.4500	-5.696%	7	79	-92.886%
2026-04-27	7.6800	8.0000	7.6800	7.9000	+18.797%	23	73	-93.291%
2026-04-24	8.0500	8.0500	6.6500	6.6500	-9.524%	26	64	-92.030%
2026-04-23	7.7200	7.8500	7.3500	7.3500	0.000%	38	38	-92.789%

.dark-mode .QKCgbZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QKCgbZ{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C23USAR Jan 15 2027 23.00 Call (USAR270115C00023000)option OPRA

USAR20270115C23
USAR Jan 15 2027 23.00 Call (USAR270115C00023000)
option OPRA