Dark

USAR20270115C24
USAR Jan 15 2027 24.00 Call (USAR270115C00024000)
option OPRA

EOD

Oct 1, 2026

0.4700-20.339%(-0.1200)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4500	0.5200	0.4200	0.4700	-20.339%	29	514	0.000%
2026-09-30	0.5100	0.6000	0.5100	0.5900	+20.408%	17	495	-20.339%
2026-09-29	0.5500	0.5500	0.4900	0.4900	-24.615%	3	494	-4.082%
2026-09-28	0.6300	0.6500	0.5600	0.6500	-9.722%	15	494	-27.692%
2026-09-25	0.7600	0.7600	0.7200	0.7200	-19.101%	36	494	-34.722%
2026-09-24	0.9700	0.9700	0.8100	0.8900	-20.536%	10	490	-47.191%
2026-09-23	1.0400	1.1200	1.0300	1.1200	-7.438%	4	494	-58.036%
2026-09-22	1.2100	1.2100	1.2100	1.2100	-2.419%	1	497	-61.157%
2026-09-21	1.1000	1.3200	1.1000	1.2400	+55.000%	22	497	-62.097%
2026-09-18	0.8600	0.8600	0.8000	0.8000	-17.526%	6	495	-41.250%
2026-09-17	1.0000	1.0000	0.9700	0.9700	+15.476%	12	492	-51.546%
2026-09-16	0.9500	0.9500	0.8400	0.8400	-7.692%	16	503	-44.048%
2026-09-15	0.9500	0.9500	0.9000	0.9100	-21.552%	20	493	-48.352%
2026-09-14	1.1100	1.1600	1.1100	1.1600	+10.476%	8	481	-59.483%
2026-09-11	1.1500	1.1800	1.0500	1.0500	-15.323%	33	479	-55.238%
2026-09-10	1.3100	1.3100	1.2200	1.2400	-22.500%	12	463	-62.097%
2026-09-09	1.6800	1.7500	1.6000	1.6000	-20.000%	8	455	-70.625%
2026-09-08	1.9800	2.1000	1.9700	2.0000	+6.952%	9	451	-76.500%
2026-09-04	2.2100	2.3700	1.7300	1.8700	-3.608%	17	448	-74.866%
2026-09-03	1.9300	1.9400	1.8900	1.9400	-2.020%	8	448	-75.773%
2026-09-02	1.9100	1.9800	1.9100	1.9800	+7.027%	2	449	-76.263%
2026-09-01	1.8500	1.8500	1.8500	1.8500	-8.867%	1	448	-74.595%
2026-08-31	2.1800	2.1800	2.0300	2.0300	-32.333%	3	449	-76.847%
2026-08-28	3.0000	3.0000	3.0000	3.0000	0.000%	2	448	-84.333%
2026-08-27	2.7400	3.0000	2.7400	3.0000	-1.639%	23	448	-84.333%
2026-08-26	3.1500	3.1500	3.0500	3.0500	+9.319%	7	448	-84.590%
2026-08-25	2.7900	2.7900	2.7900	2.7900	+9.412%	1	442	-83.154%
2026-08-24	2.9500	2.9500	2.4000	2.5500	+29.442%	6	442	-81.569%
2026-08-20	1.9700	1.9700	1.9700	1.9700	-27.839%	3	438	-76.142%
2026-08-18	2.7300	2.7300	2.7300	2.7300	-5.862%	8	438	-82.784%
2026-08-17	2.9500	3.1000	2.9000	2.9000	-14.706%	11	437	-83.793%
2026-08-14	3.4000	3.4000	3.4000	3.4000	+17.241%	1	442	-86.176%
2026-08-12	3.0000	3.0000	2.9000	2.9000	-15.205%	19	441	-83.793%
2026-08-11	3.2200	3.4200	3.2200	3.4200	-9.524%	14	432	-86.257%
2026-08-10	3.7800	3.7800	3.7800	3.7800	+6.780%	2	433	-87.566%
2026-08-07	3.5000	3.5400	3.5000	3.5400	+28.727%	2	433	-86.723%
2026-08-06	3.1000	3.1000	2.7500	2.7500	-5.822%	31	433	-82.909%
2026-08-04	2.3700	2.9200	2.3700	2.9200	+52.083%	6	452	-83.904%
2026-07-31	1.6800	1.9200	1.6800	1.9200	+17.791%	3	451	-75.521%
2026-07-30	1.5400	1.6300	1.5300	1.6300	+10.135%	32	448	-71.166%
2026-07-29	1.4800	1.4800	1.4800	1.4800	+5.714%	1	418	-68.243%
2026-07-28	1.4000	1.4000	1.4000	1.4000	-9.677%	3	417	-66.429%
2026-07-24	1.5700	1.6000	1.5500	1.5500	-17.989%	157	414	-69.677%
2026-07-23	1.8900	1.8900	1.8900	1.8900	-10.000%	1	416	-75.132%
2026-07-22	2.1200	2.1200	2.1000	2.1000	+0.962%	11	417	-77.619%
2026-07-21	2.0000	2.1600	2.0000	2.0800	-2.804%	35	416	-77.404%
2026-07-17	2.1400	2.1400	2.1400	2.1400	-30.968%	1	419	-78.037%
2026-07-14	3.0500	3.1000	3.0500	3.1000	+2.649%	3	418	-84.839%
2026-07-13	3.0200	3.0200	3.0200	3.0200	-16.111%	11	418	-84.437%
2026-07-09	3.7500	3.7700	3.6000	3.6000	-10.000%	5	409	-86.944%
2026-07-06	4.0500	4.0500	4.0000	4.0000	+8.108%	2	405	-88.250%
2026-07-02	3.7000	3.7000	3.7000	3.7000	-17.778%	2	402	-87.297%
2026-07-01	4.7700	4.7700	4.5000	4.5000	-8.163%	3	402	-89.556%
2026-06-29	4.7000	4.9000	4.7000	4.9000	+6.522%	3	402	-90.408%
2026-06-26	4.9000	4.9000	4.6000	4.6000	-7.445%	11	405	-89.783%
2026-06-25	5.0000	5.0600	4.9700	4.9700	-12.035%	8	406	-90.543%
2026-06-24	5.4500	5.7500	5.4500	5.6500	-14.394%	5	408	-91.681%
2026-06-23	6.2000	6.6000	6.2000	6.6000	-15.058%	6	405	-92.879%
2026-06-22	8.3800	8.3800	7.5000	7.7700	+5.714%	4	399	-93.951%
2026-06-18	6.5000	7.6500	6.5000	7.3500	+7.299%	41	376	-93.605%
2026-06-17	6.7000	7.4800	6.7000	6.8500	+16.102%	11	376	-93.139%
2026-06-16	5.9500	5.9500	5.9000	5.9000	-12.851%	2	376	-92.034%
2026-06-15	7.0000	7.0000	6.7700	6.7700	+8.320%	128	266	-93.058%
2026-06-12	7.0000	7.0000	6.2500	6.2500	+12.410%	3	266	-92.480%
2026-06-10	5.5600	5.5600	5.5600	5.5600	-2.113%	1	266	-91.547%
2026-06-09	5.3200	5.7000	5.2000	5.6800	-15.727%	32	265	-91.725%
2026-06-08	6.8800	6.8800	6.7400	6.7400	-0.882%	7	276	-93.027%
2026-06-05	7.2500	7.5000	6.6000	6.8000	-27.813%	82	271	-93.088%
2026-06-04	9.7000	9.7000	9.4200	9.4200	-11.963%	4	203	-95.011%
2026-06-03	10.7400	10.7400	10.7000	10.7000	-17.945%	2	199	-95.607%
2026-06-02	13.0400	13.0400	13.0400	13.0400	+8.667%	1	197	-96.396%
2026-06-01	12.6000	12.6000	11.9000	12.0000	+15.053%	10	196	-96.083%
2026-05-29	10.3000	10.4300	10.3000	10.4300	-4.048%	66	202	-95.494%
2026-05-28	9.9500	10.8700	9.9400	10.8700	+8.700%	24	155	-95.676%
2026-05-27	9.4500	10.0000	9.4500	10.0000	-3.382%	3	160	-95.300%
2026-05-26	9.6200	10.3500	9.6200	10.3500	+15.000%	4	160	-95.459%
2026-05-22	8.2000	9.4500	8.2000	9.0000	+15.385%	23	162	-94.778%
2026-05-21	7.9000	8.0500	7.7000	7.8000	+19.632%	57	175	-93.974%
2026-05-20	6.1000	6.7000	6.1000	6.5200	+23.019%	5	175	-92.791%
2026-05-19	5.1000	5.3000	4.9800	5.3000	-8.621%	14	148	-91.132%
2026-05-18	7.6500	7.6500	5.8000	5.8000	-27.500%	26	148	-91.897%
2026-05-15	8.4500	8.5000	8.0000	8.0000	-5.325%	6	148	-94.125%
2026-05-14	8.3500	8.8000	7.2300	8.4500	+6.289%	13	116	-94.438%
2026-05-13	7.9500	7.9500	7.9500	7.9500	-7.018%	5	106	-94.088%
2026-05-12	9.9000	9.9000	8.5500	8.5500	-5.525%	2	106	-94.503%
2026-05-11	9.0500	9.0500	9.0500	9.0500	-10.485%	1	106	-94.807%
2026-05-08	10.0500	10.1100	10.0500	10.1100	+8.710%	9	103	-95.351%
2026-05-07	10.6500	10.6500	9.3000	9.3000	-1.064%	22	96	-94.946%
2026-05-05	9.0500	9.5500	9.0500	9.4000	+3.524%	10	75	-95.000%
2026-05-04	9.9000	9.9000	9.0800	9.0800	-3.915%	2	73	-94.824%
2026-05-01	7.9400	9.4500	7.9400	9.4500	+14.268%	15	70	-95.026%
2026-04-30	7.6500	8.2700	7.4000	8.2700	+11.007%	16	70	-94.317%
2026-04-29	7.4500	7.4500	7.4500	7.4500	+2.617%	2	54	-93.691%
2026-04-28	7.4000	7.4000	7.2600	7.2600	+0.138%	2	52	-93.526%
2026-04-27	7.2800	7.2800	7.2500	7.2500	+8.048%	2	51	-93.517%
2026-04-24	7.0000	7.0000	6.5000	6.7100	-4.143%	12	50	-92.996%
2026-04-23	7.4000	7.4000	7.0000	7.0000	0.000%	38	38	-93.286%

.dark-mode .dFnXBb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dFnXBb{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C24USAR Jan 15 2027 24.00 Call (USAR270115C00024000)option OPRA

USAR20270115C24
USAR Jan 15 2027 24.00 Call (USAR270115C00024000)
option OPRA