Dark

USAR20270115C26
USAR Jan 15 2027 26.00 Call (USAR270115C00026000)
option OPRA

EOD

Oct 1, 2026

0.3400-20.930%(-0.0900)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3500	0.3500	0.3400	0.3400	-20.930%	26	1,452	0.000%
2026-09-30	0.4500	0.4500	0.4300	0.4300	+2.381%	3	1,469	-20.930%
2026-09-29	0.4300	0.5000	0.3400	0.4200	-12.500%	7	1,472	-19.048%
2026-09-28	0.5500	0.5500	0.4800	0.4800	-25.000%	3	1,468	-29.167%
2026-09-25	0.6000	0.6400	0.5700	0.6400	+3.226%	13	1,469	-46.875%
2026-09-24	0.6200	0.6300	0.5900	0.6200	-21.519%	4	1,479	-45.161%
2026-09-23	0.8400	0.8400	0.7900	0.7900	-23.301%	26	1,478	-56.962%
2026-09-22	1.0500	1.0500	1.0300	1.0300	-7.207%	68	1,467	-66.990%
2026-09-21	0.9000	1.1100	0.9000	1.1100	+70.769%	42	1,457	-69.369%
2026-09-18	0.6800	0.6800	0.6500	0.6500	-14.474%	4	1,442	-47.692%
2026-09-17	0.7400	0.7600	0.7400	0.7600	+1.333%	7	1,444	-55.263%
2026-09-15	0.7800	0.7800	0.7200	0.7500	-18.478%	14	1,439	-54.667%
2026-09-14	0.8300	0.9200	0.8300	0.9200	+8.235%	3	1,439	-63.043%
2026-09-11	0.9700	0.9700	0.8500	0.8500	-15.842%	15	1,438	-60.000%
2026-09-10	1.2900	1.2900	1.0100	1.0100	-42.938%	12	1,428	-66.337%
2026-09-08	1.7500	1.7700	1.7500	1.7700	+10.625%	6	1,417	-80.791%
2026-09-04	1.4300	1.6000	1.4300	1.6000	0.000%	28	1,418	-78.750%
2026-09-03	1.6000	1.6000	1.6000	1.6000	+0.629%	2	1,418	-78.750%
2026-09-02	1.5500	1.5900	1.4900	1.5900	-24.286%	40	1,418	-78.616%
2026-08-28	2.5300	2.5300	2.1000	2.1000	-18.919%	6	1,422	-83.810%
2026-08-27	2.3000	2.5900	2.3000	2.5900	+3.600%	2	1,418	-86.873%
2026-08-26	2.6800	2.6800	2.5000	2.5000	+0.806%	27	1,419	-86.400%
2026-08-25	2.4800	2.4800	2.4800	2.4800	+14.815%	10	1,417	-86.290%
2026-08-24	2.2800	2.2800	2.1600	2.1600	-19.101%	7	1,407	-84.259%
2026-08-21	2.2300	2.6700	2.2300	2.6700	+65.839%	24	1,406	-87.266%
2026-08-20	1.6100	1.6100	1.6100	1.6100	-32.917%	5	1,385	-78.882%
2026-08-18	2.4000	2.4000	2.4000	2.4000	-6.615%	2	1,380	-85.833%
2026-08-17	2.5200	2.5700	2.5200	2.5700	-18.927%	3	1,380	-86.770%
2026-08-14	3.0000	3.3000	3.0000	3.1700	+2.589%	12	1,379	-89.274%
2026-08-10	3.0900	3.0900	3.0900	3.0900	+8.803%	10	1,372	-88.997%
2026-08-07	2.8600	3.2000	2.8400	2.8400	+41.294%	28	1,367	-88.028%
2026-08-06	2.0100	2.0100	2.0100	2.0100	-15.190%	1	1,353	-83.085%
2026-08-05	2.3600	2.5800	2.3600	2.3700	-4.819%	3	1,354	-85.654%
2026-08-04	2.0000	2.4900	2.0000	2.4900	+29.688%	6	1,354	-86.345%
2026-08-03	1.7400	1.9300	1.7400	1.9200	+56.098%	45	1,351	-82.292%
2026-07-30	1.2300	1.2300	1.2300	1.2300	+16.038%	1	1,382	-72.358%
2026-07-29	1.0500	1.0600	1.0300	1.0600	-11.667%	4	1,381	-67.925%
2026-07-28	1.1400	1.2000	1.1200	1.2000	-13.669%	32	1,378	-71.667%
2026-07-27	1.4800	1.4800	1.3900	1.3900	-25.668%	2	1,400	-75.540%
2026-07-22	1.8700	1.8700	1.8700	1.8700	+3.889%	1	1,401	-81.818%
2026-07-21	1.8000	1.8000	1.8000	1.8000	+2.273%	1	1,400	-81.111%
2026-07-20	1.4900	1.7600	1.4900	1.7600	-2.222%	19	1,400	-80.682%
2026-07-17	1.7700	1.8000	1.7700	1.8000	0.000%	2	1,405	-81.111%
2026-07-16	1.8000	1.8000	1.8000	1.8000	-34.545%	13	1,405	-81.111%
2026-07-14	2.7000	2.7500	2.7000	2.7500	+17.021%	46	1,405	-87.636%
2026-07-13	2.6000	2.6000	2.3500	2.3500	-27.245%	20	1,374	-85.532%
2026-07-09	3.2500	3.2500	3.2300	3.2300	+5.902%	46	1,364	-89.474%
2026-07-08	2.6900	3.0500	2.6900	3.0500	-10.819%	11	1,364	-88.852%
2026-07-02	3.6500	3.6500	3.4200	3.4200	-12.308%	3	1,364	-90.058%
2026-07-01	4.6000	4.6000	3.9000	3.9000	-15.217%	4	1,364	-91.282%
2026-06-30	4.6000	4.6000	4.6000	4.6000	+9.524%	1	1,363	-92.609%
2026-06-26	4.2500	4.2500	4.2000	4.2000	-6.874%	2	1,363	-91.905%
2026-06-25	4.5000	4.5100	4.5000	4.5100	-10.693%	12	1,363	-92.461%
2026-06-24	5.0500	5.0500	5.0500	5.0500	-25.185%	15	1,363	-93.267%
2026-06-22	7.7800	7.9500	6.7500	6.7500	+7.143%	12	1,355	-94.963%
2026-06-18	6.3000	6.3000	6.3000	6.3000	+1.942%	1	1,344	-94.603%
2026-06-15	6.1800	6.1800	6.1800	6.1800	+8.042%	1	1,344	-94.498%
2026-06-12	5.9000	5.9500	5.5000	5.7200	+13.267%	26	1,344	-94.056%
2026-06-11	5.0500	5.0500	5.0500	5.0500	+2.434%	2	1,344	-93.267%
2026-06-10	5.4000	5.4000	4.9300	4.9300	-8.704%	36	1,344	-93.103%
2026-06-09	5.5000	5.5000	5.0000	5.4000	-38.144%	9	1,331	-93.704%
2026-06-04	9.1500	9.1500	8.5300	8.7300	-11.100%	36	1,330	-96.105%
2026-06-03	10.3000	10.3000	9.8200	9.8200	-18.167%	7	1,320	-96.538%
2026-06-02	11.5500	12.0000	11.5500	12.0000	+5.727%	14	1,320	-97.167%
2026-06-01	10.7000	11.5500	10.5500	11.3500	+20.873%	37	1,320	-97.004%
2026-05-29	9.5000	9.5000	9.3900	9.3900	-6.100%	2	1,305	-96.379%
2026-05-28	9.0500	10.0300	8.9500	10.0000	+4.167%	34	1,305	-96.600%
2026-05-27	9.2500	9.6000	9.0000	9.6000	-3.808%	7	1,313	-96.458%
2026-05-26	8.4800	10.2000	8.4000	9.9800	+18.810%	35	1,311	-96.593%
2026-05-22	8.4000	8.5500	8.2200	8.4000	+20.000%	18	1,314	-95.952%
2026-05-21	7.1900	7.2000	7.0000	7.0000	+33.843%	3	1,304	-95.143%
2026-05-20	4.5000	5.2300	4.5000	5.2300	+6.953%	2	1,304	-93.499%
2026-05-19	4.4000	4.8900	4.4000	4.8900	-5.233%	46	1,303	-93.047%
2026-05-18	6.1000	6.1000	5.0500	5.1600	-31.383%	29	1,303	-93.411%
2026-05-15	6.8600	7.5900	6.8600	7.5200	-6.000%	19	1,303	-95.479%
2026-05-14	6.8000	8.0000	6.8000	8.0000	-0.621%	2,444	1,256	-95.750%
2026-05-13	7.5000	8.3500	7.5000	8.0500	+1.258%	60	145	-95.776%
2026-05-12	8.7300	8.7300	7.6700	7.9500	-14.973%	8	145	-95.723%
2026-05-11	8.1000	9.3500	8.1000	9.3500	+6.857%	15	145	-96.364%
2026-05-08	8.9000	8.9000	8.5500	8.7500	+2.941%	26	72	-96.114%
2026-05-07	8.4000	8.5000	8.4000	8.5000	-15.000%	4	54	-96.000%
2026-05-06	9.5700	10.0000	9.5700	10.0000	+7.411%	27	50	-96.600%
2026-05-05	8.1500	9.3100	7.9600	9.3100	+14.233%	24	57	-96.348%
2026-05-04	8.7500	8.7500	8.0000	8.1500	-3.892%	21	44	-95.828%
2026-05-01	7.6800	8.4800	7.6800	8.4800	+4.049%	19	12	-95.991%
2026-04-30	6.7800	8.1500	6.7800	8.1500	+29.984%	10	12	-95.828%
2026-04-28	6.2600	6.2700	6.2600	6.2700	-8.734%	2	2	-94.577%
2026-04-27	6.8600	6.8700	6.8600	6.8700	0.000%	2	2	-95.051%

.dark-mode .zPx0vl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zPx0vl{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C26USAR Jan 15 2027 26.00 Call (USAR270115C00026000)option OPRA

USAR20270115C26
USAR Jan 15 2027 26.00 Call (USAR270115C00026000)
option OPRA