Dark

USAR20270115C27
USAR Jan 15 2027 27.00 Call (USAR270115C00027000)
option OPRA

EOD

Aug 10, 2026

3.05+5.172%(+0.15)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.0000	3.0500	3.0000	3.0500	+5.172%	13	5,495	0.000%
2026-08-07	2.8400	3.1000	2.8400	2.9000	+33.641%	18	5,495	+5.172%
2026-08-06	2.5000	2.5000	2.1700	2.1700	-8.824%	23	5,499	+40.553%
2026-08-05	2.3800	2.3800	2.3800	2.3800	+21.429%	2	5,499	+28.151%
2026-08-04	1.9000	2.0400	1.9000	1.9600	+18.788%	33	5,499	+55.612%
2026-08-03	1.5500	1.6500	1.5500	1.6500	+10.000%	3	5,471	+84.848%
2026-07-31	1.2600	1.5000	1.2600	1.5000	+13.636%	7	5,472	+103.333%
2026-07-30	1.0900	1.3200	1.0900	1.3200	+36.082%	33	5,472	+131.061%
2026-07-29	1.0200	1.1800	0.9700	0.9700	-11.818%	7	5,454	+214.433%
2026-07-28	1.0700	1.1000	1.0700	1.1000	-16.031%	137	5,454	+177.273%
2026-07-27	1.3000	1.3100	1.2600	1.3100	+2.344%	19	5,473	+132.824%
2026-07-24	1.1800	1.2800	1.1800	1.2800	-14.094%	90	5,464	+138.281%
2026-07-23	1.4900	1.4900	1.4900	1.4900	-11.834%	3	5,530	+104.698%
2026-07-22	1.6400	1.8000	1.6400	1.6900	+1.807%	85	5,530	+80.473%
2026-07-21	1.6000	1.6700	1.6000	1.6600	+20.290%	5	5,505	+83.735%
2026-07-20	1.5100	1.5100	1.3100	1.3800	-20.690%	31	5,504	+121.014%
2026-07-17	1.5200	1.7500	1.5200	1.7400	+5.455%	31	5,521	+75.287%
2026-07-16	1.7700	1.8800	1.5600	1.6500	-24.312%	23	5,541	+84.848%
2026-07-15	2.2700	2.3200	2.1000	2.1800	-12.450%	59	5,546	+39.908%
2026-07-14	2.3300	2.5500	2.3300	2.4900	+15.814%	52	5,527	+22.490%
2026-07-13	2.5500	2.5500	2.1500	2.1500	-23.759%	37	5,488	+41.860%
2026-07-10	2.7500	2.8200	2.7500	2.8200	-7.541%	4	5,483	+8.156%
2026-07-09	2.8600	3.1000	2.8600	3.0500	+7.018%	16	5,486	0.000%
2026-07-08	2.6000	3.0200	2.6000	2.8500	+18.257%	65	5,479	+7.018%
2026-07-07	2.8500	2.8500	2.4100	2.4100	-33.973%	21	5,469	+26.556%
2026-07-06	3.6000	3.6500	3.4000	3.6500	+12.308%	14	5,469	-16.438%
2026-07-02	3.7600	3.8000	2.9500	3.2500	-12.162%	18	5,472	-6.154%
2026-07-01	4.4100	4.4500	3.7000	3.7000	-15.909%	6	5,472	-17.568%
2026-06-30	4.3700	4.4000	4.3700	4.4000	+13.990%	21	5,470	-30.682%
2026-06-29	4.0000	4.1300	3.8500	3.8600	-3.500%	58	5,450	-20.984%
2026-06-26	4.0000	4.0000	4.0000	4.0000	-9.091%	1	5,487	-23.750%
2026-06-25	4.6400	4.6400	4.4000	4.4000	-4.762%	7	5,488	-30.682%
2026-06-24	5.1000	5.1000	4.6200	4.6200	-15.229%	3	5,488	-33.983%
2026-06-23	5.3000	5.4500	5.3000	5.4500	-14.844%	2	5,489	-44.037%
2026-06-22	6.4500	6.4500	6.4000	6.4000	+4.575%	4	5,489	-52.344%
2026-06-18	6.0000	6.1200	6.0000	6.1200	-4.375%	4	5,489	-50.163%
2026-06-17	5.3000	6.4000	5.3000	6.4000	+25.490%	3	5,489	-52.344%
2026-06-16	5.4000	5.4000	5.1000	5.1000	-13.118%	2	5,489	-40.196%
2026-06-15	5.8600	5.8700	5.8600	5.8700	+8.704%	11	5,585	-48.041%
2026-06-12	5.5200	5.5200	5.4000	5.4000	+0.746%	3	5,585	-43.519%
2026-06-11	4.7500	5.3600	4.7500	5.3600	+14.043%	194	5,585	-43.097%
2026-06-10	4.7700	5.1500	4.7000	4.7000	-5.242%	23	5,568	-35.106%
2026-06-09	5.0000	5.0000	4.4500	4.9600	-17.333%	78	5,589	-38.508%
2026-06-08	6.4000	6.4000	5.9000	6.0000	+4.348%	14	5,590	-49.167%
2026-06-05	7.2400	7.2400	5.7500	5.7500	-33.526%	64	5,590	-46.957%
2026-06-04	8.8600	8.8700	8.2800	8.6500	-11.735%	137	5,603	-64.740%
2026-06-03	11.3700	12.0000	9.5000	9.8000	-14.110%	22	5,594	-68.878%
2026-06-02	12.0000	12.0000	11.2300	11.4100	+5.161%	16	5,588	-73.269%
2026-06-01	10.2300	11.4000	9.9500	10.8500	+19.231%	205	5,592	-71.889%
2026-05-29	9.5000	9.5000	8.7500	9.1000	-8.543%	333	5,678	-66.484%
2026-05-28	8.9500	9.9500	8.7500	9.9500	+12.429%	145	5,650	-69.347%
2026-05-27	9.3000	9.3000	8.8000	8.8500	-6.349%	53	5,648	-65.537%
2026-05-26	7.7200	10.0000	7.7200	9.4500	+22.727%	61	5,637	-67.725%
2026-05-22	7.5500	8.4000	7.5500	7.7000	+14.925%	45	5,639	-60.390%
2026-05-21	6.6000	7.1000	6.5000	6.7000	+19.643%	20	5,624	-54.478%
2026-05-20	4.8000	5.9500	4.8000	5.6000	+21.739%	62	5,624	-45.536%
2026-05-19	4.4500	4.6000	4.2600	4.6000	-8.549%	20	5,633	-33.696%
2026-05-18	6.0500	6.0500	4.9000	5.0300	-28.143%	44	5,633	-39.364%
2026-05-15	6.6000	7.2000	6.6000	7.0000	-2.098%	6	5,633	-56.429%
2026-05-14	7.1500	7.9000	6.1800	7.1500	-8.917%	2,301	5,634	-57.343%
2026-05-13	7.3800	7.9000	7.3700	7.8500	+12.143%	16	5,237	-61.146%
2026-05-12	7.7100	8.4000	7.0000	7.0000	-21.700%	11	5,237	-56.429%
2026-05-11	8.5100	9.2500	7.8000	8.9400	+0.449%	121	5,237	-65.884%
2026-05-08	8.6500	8.9200	8.2000	8.9000	+8.273%	24	5,257	-65.730%
2026-05-07	9.0200	9.1400	8.0300	8.2200	-16.122%	39	5,259	-62.895%
2026-05-06	9.5000	10.0000	9.1500	9.8000	+12.000%	27	5,240	-68.878%
2026-05-05	7.5600	8.9500	7.5600	8.7500	+10.063%	59	5,242	-65.143%
2026-05-04	8.0000	8.7000	7.4000	7.9500	-1.852%	148	5,257	-61.635%
2026-05-01	8.6500	8.6500	6.9000	8.1000	+0.621%	162	5,237	-62.346%
2026-04-30	6.1100	8.0500	6.1100	8.0500	+46.364%	168	5,237	-62.112%
2026-04-29	5.5000	5.5000	5.5000	5.5000	-14.063%	1	5,247	-44.545%
2026-04-28	6.0800	6.4000	5.7500	6.4000	0.000%	24	5,247	-52.344%
2026-04-27	6.4000	6.4000	6.4000	6.4000	+13.274%	1	5,245	-52.344%
2026-04-24	7.1000	7.1000	5.6500	5.6500	-10.317%	16	5,245	-46.018%
2026-04-23	7.4600	7.5000	6.2200	6.3000	-19.745%	71	5,244	-51.587%
2026-04-22	7.6000	7.8500	7.0800	7.8500	+21.705%	635	5,232	-61.146%
2026-04-21	6.0000	7.0000	6.0000	6.4500	+8.221%	19	5,220	-52.713%
2026-04-20	5.4500	6.6500	5.4300	5.9600	+32.739%	2,055	5,220	-48.826%
2026-04-17	4.1400	4.8000	4.1400	4.4900	+20.375%	65	3,241	-32.071%
2026-04-16	3.6600	3.7300	3.6600	3.7300	+2.473%	2	3,229	-18.231%
2026-04-15	3.3000	3.6800	3.2500	3.6400	+40.541%	13	3,227	-16.209%
2026-04-14	2.5900	2.5900	2.5900	2.5900	-6.835%	1	3,226	+17.761%
2026-04-09	3.0000	3.0200	2.7800	2.7800	-0.714%	7	3,226	+9.712%
2026-04-08	2.7300	2.8500	2.6000	2.8000	+24.444%	193	3,220	+8.929%
2026-04-07	2.2500	2.2500	2.2500	2.2500	-1.316%	1	3,202	+35.556%
2026-04-06	2.5000	2.5000	2.2500	2.2800	-8.800%	689	3,202	+33.772%
2026-04-02	1.9800	2.7500	1.9800	2.5000	+4.167%	40	2,603	+22.000%
2026-04-01	2.3400	2.4000	2.0700	2.4000	+8.597%	42	2,603	+27.083%
2026-03-31	2.2500	2.2500	2.0500	2.2100	+21.429%	138	2,641	+38.009%
2026-03-30	2.2500	2.2500	1.8200	1.8200	-25.714%	75	2,630	+67.582%
2026-03-27	2.6200	2.6200	2.3100	2.4500	-6.130%	29	2,593	+24.490%
2026-03-26	2.8000	2.8000	2.6100	2.6100	-10.922%	7	2,595	+16.858%
2026-03-25	3.2000	3.4000	2.9200	2.9300	-5.788%	11	2,596	+4.096%
2026-03-24	3.1100	3.2500	3.0000	3.1100	-8.529%	7	2,591	-1.929%
2026-03-23	3.3000	3.5000	3.1500	3.4000	+17.241%	21	2,593	-10.294%
2026-03-20	3.5500	3.5500	2.9000	2.9000	-30.952%	27	2,599	+5.172%
2026-03-19	3.6000	4.2000	3.6000	4.2000	+2.439%	23	2,587	-27.381%
2026-03-18	4.4500	4.4500	4.0300	4.1000	-10.870%	20	2,587	-25.610%
2026-03-16	4.6000	4.6000	4.6000	4.6000	-4.167%	5	2,581	-33.696%
2026-03-13	5.1800	5.1800	4.8000	4.8000	-4.000%	7	2,581	-36.458%
2026-03-12	5.1500	5.1500	5.0000	5.0000	-6.191%	13	2,581	-39.000%
2026-03-11	5.6300	5.6300	5.3300	5.3300	+4.510%	3	2,578	-42.777%
2026-03-10	4.7000	5.3500	4.7000	5.1000	+126.667%	15	2,578	-40.196%
2026-03-09	3.8000	3.8000	2.2500	2.2500	-44.169%	5	2,572	+35.556%
2026-03-06	4.0300	4.0300	4.0300	4.0300	-6.279%	1	2,594	-24.318%
2026-03-05	4.2500	4.3000	4.1000	4.3000	-4.444%	5	2,594	-29.070%
2026-03-04	4.5000	4.5000	4.5000	4.5000	-5.263%	1	2,595	-32.222%
2026-03-03	4.8000	4.8000	4.7500	4.7500	-11.215%	2	2,595	-35.789%
2026-03-02	4.8600	5.6800	4.8600	5.3500	+17.068%	1,022	2,597	-42.991%
2026-02-27	4.5700	4.5700	4.5700	4.5700	-9.684%	1	1,591	-33.260%
2026-02-26	5.0600	5.0600	5.0600	5.0600	-5.421%	1	1,591	-39.723%
2026-02-25	5.1000	5.3500	4.1800	5.3500	+7.000%	13	1,580	-42.991%
2026-02-24	5.3200	5.3200	5.0000	5.0000	+9.890%	2	1,580	-39.000%
2026-02-23	3.7300	4.5500	3.7300	4.5500	+15.190%	8	1,580	-32.967%
2026-02-20	4.5000	4.5000	3.9500	3.9500	-7.059%	7	1,579	-22.785%
2026-02-19	4.2200	4.4000	3.9000	4.2500	-3.409%	12	1,578	-28.235%
2026-02-18	5.5100	5.5100	4.4000	4.4000	-12.871%	29	1,577	-30.682%
2026-02-17	5.4000	5.4000	4.8400	5.0500	-13.675%	9	1,553	-39.604%
2026-02-13	5.7500	5.8500	5.4000	5.8500	+9.551%	12	1,551	-47.863%
2026-02-12	5.7500	5.7500	5.3100	5.3400	-19.091%	6	1,551	-42.884%
2026-02-11	6.2500	6.6000	6.1600	6.6000	-6.250%	47	1,552	-53.788%
2026-02-10	7.9000	7.9000	7.0000	7.0400	-12.000%	26	1,552	-56.676%
2026-02-09	7.2000	8.0000	7.2000	8.0000	+21.581%	14	1,532	-61.875%
2026-02-06	6.4000	6.5800	6.3000	6.5800	+4.114%	12	1,525	-53.647%
2026-02-05	7.3500	7.3500	6.3200	6.3200	-14.014%	31	1,516	-51.741%
2026-02-04	8.1000	8.2000	7.0000	7.3500	-21.809%	156	1,516	-58.503%
2026-02-03	8.9000	9.5000	8.5500	9.4000	+28.065%	592	1,458	-67.553%
2026-02-02	9.8000	9.8000	6.9000	7.3400	+2.657%	330	1,004	-58.447%
2026-01-30	8.1400	8.1400	7.1500	7.1500	+1.418%	184	890	-57.343%
2026-01-29	9.0000	9.0000	6.8000	7.0500	-25.397%	87	883	-56.738%
2026-01-28	9.8500	10.5000	8.3000	9.4500	-7.353%	46	852	-67.725%
2026-01-27	10.5600	12.0000	9.0000	10.2000	-1.449%	703	842	-70.098%
2026-01-26	12.5800	14.8300	9.9000	10.3500	+2.883%	362	672	-70.531%
2026-01-23	9.2900	10.2500	9.2800	10.0600	+13.672%	51	535	-69.682%
2026-01-22	9.0700	9.3500	8.5400	8.8500	+37.209%	21	571	-65.537%
2026-01-21	7.7000	7.7000	5.6300	6.4500	+3.200%	41	554	-52.713%
2026-01-20	5.9600	6.9100	5.9600	6.2500	+28.601%	8	554	-51.200%
2026-01-16	4.8600	4.8600	4.8600	4.8600	-3.762%	8	556	-37.243%
2026-01-15	5.4000	5.5200	5.0500	5.0500	-12.630%	37	556	-39.604%
2026-01-14	5.8800	5.8800	5.7500	5.7800	+11.154%	10	539	-47.232%
2026-01-13	5.2000	5.2000	5.2000	5.2000	+0.193%	1	531	-41.346%
2026-01-12	5.1900	5.1900	5.1900	5.1900	-6.989%	2	532	-41.233%
2026-01-06	4.7600	5.5800	4.7600	5.5800	+58.974%	4	531	-45.341%
2026-01-02	2.9000	3.5100	2.9000	3.5100	+40.400%	2	528	-13.105%
2025-12-31	2.7000	2.7000	2.5000	2.5000	+8.696%	18	531	+22.000%
2025-12-30	3.0300	3.0300	2.3000	2.3000	-23.841%	22	531	+32.609%
2025-12-29	3.4000	3.4000	2.9900	3.0200	-31.364%	12	529	+0.993%
2025-12-23	4.4000	4.4000	4.4000	4.4000	+10.000%	5	529	-30.682%
2025-12-22	4.0000	4.0000	4.0000	4.0000	+17.647%	5	524	-23.750%
2025-12-19	3.7400	3.7400	3.4000	3.4000	-26.087%	55	527	-10.294%
2025-12-16	4.5000	4.6000	4.5000	4.6000	-6.883%	6	579	-33.696%
2025-12-15	6.2000	6.2000	4.9400	4.9400	-22.813%	12	578	-38.259%
2025-12-12	6.4800	6.4800	6.4000	6.4000	+1.587%	6	589	-52.344%
2025-12-11	5.5000	6.5500	5.5000	6.3000	+3.448%	8	593	-51.587%
2025-12-10	6.0900	6.0900	6.0900	6.0900	-3.333%	1	590	-49.918%
2025-12-09	6.3000	6.3100	6.3000	6.3000	+2.273%	6	590	-51.587%
2025-12-05	5.6500	6.1600	5.6500	6.1600	+3.529%	13	589	-50.487%
2025-12-04	5.4300	5.9500	5.3400	5.9500	+41.667%	5	589	-48.739%
2025-12-03	4.2000	4.2000	4.2000	4.2000	+5.000%	1	588	-27.381%
2025-12-02	4.1700	4.1700	4.0000	4.0000	+11.111%	11	588	-23.750%
2025-12-01	3.6800	3.6800	3.6000	3.6000	-10.000%	30	587	-15.278%
2025-11-28	4.1500	4.1500	4.0000	4.0000	+15.274%	2	598	-23.750%
2025-11-26	3.4700	3.4700	3.4700	3.4700	+2.663%	20	600	-12.104%
2025-11-25	3.1300	3.3800	3.1300	3.3800	-0.588%	15	600	-9.763%
2025-11-24	3.4000	3.4000	3.4000	3.4000	-1.449%	5	595	-10.294%
2025-11-21	3.4500	3.4500	3.4500	3.4500	-8.488%	2	590	-11.594%
2025-11-20	4.3500	4.3500	3.7700	3.7700	-27.500%	9	590	-19.098%
2025-11-19	5.2000	5.2000	5.2000	5.2000	+10.638%	1	589	-41.346%
2025-11-17	4.6500	4.7000	4.6500	4.7000	+6.818%	4	588	-35.106%
2025-11-14	4.4000	4.4000	4.4000	4.4000	-13.043%	1	590	-30.682%
2025-11-13	5.6000	5.6000	4.8000	5.0600	-23.333%	15	591	-39.723%
2025-11-11	6.6300	6.6300	6.6000	6.6000	-1.493%	6	587	-53.788%
2025-11-10	6.7000	6.7000	6.7000	6.7000	+10.744%	1	587	-54.478%
2025-11-07	5.5700	6.0500	5.5700	6.0500	+1.681%	5	586	-49.587%
2025-11-06	6.6000	6.6000	5.9000	5.9500	-12.500%	13	585	-48.739%
2025-11-05	6.5200	6.8000	6.5000	6.8000	+6.750%	23	581	-55.147%
2025-11-04	6.3500	6.3900	6.3500	6.3700	-2.000%	12	585	-52.119%
2025-11-03	6.9000	6.9000	6.5000	6.5000	-22.619%	8	594	-53.077%
2025-10-31	8.5500	8.5500	8.4000	8.4000	+1.449%	6	594	-63.690%
2025-10-30	8.5000	8.5000	7.7800	8.2800	+4.282%	27	593	-63.164%
2025-10-29	8.3000	8.4000	7.9400	7.9400	-4.337%	15	603	-61.587%
2025-10-28	9.0000	9.0000	8.3000	8.3000	-8.791%	11	597	-63.253%
2025-10-27	9.0000	9.9000	8.7700	9.1000	-20.175%	31	605	-66.484%
2025-10-24	12.5000	12.5000	11.2000	11.4000	+8.571%	43	605	-73.246%
2025-10-23	11.8000	11.8000	10.5000	10.5000	-14.634%	11	625	-70.952%
2025-10-22	13.0000	13.0000	11.1000	12.3000	-14.583%	26	626	-75.203%
2025-10-21	14.7000	14.7000	13.3400	14.4000	-14.286%	76	615	-78.819%
2025-10-20	13.9800	16.8000	13.5000	16.8000	+21.739%	77	589	-81.845%
2025-10-17	13.0000	16.7000	12.4000	13.8000	-9.211%	98	552	-77.899%
2025-10-16	17.1000	17.1000	15.0000	15.2000	-17.882%	39	552	-79.934%
2025-10-15	18.4000	18.8000	17.2900	18.5100	-15.247%	35	537	-83.522%
2025-10-14	20.0000	23.0000	18.3000	21.8400	+3.507%	34	539	-86.035%
2025-10-13	21.0000	24.2600	21.0000	21.1000	+20.571%	55	528	-85.545%
2025-10-10	16.9000	20.8000	14.6000	17.5000	+23.762%	90	501	-82.571%
2025-10-09	12.0000	15.0000	12.0000	14.1400	+26.476%	181	506	-78.430%
2025-10-08	12.9000	13.0000	10.6000	11.1800	-9.106%	71	485	-72.719%
2025-10-07	11.4000	13.9600	11.4000	12.3000	+11.312%	130	450	-75.203%
2025-10-06	11.6000	13.0000	10.6000	11.0500	+4.245%	300	385	-72.398%
2025-10-03	10.9500	12.3500	10.3000	10.6000	+23.256%	212	167	-71.226%
2025-10-02	8.6000	8.6000	8.6000	8.6000	+62.264%	2	5	-64.535%
2025-09-24	5.7000	5.7000	5.3000	5.3000	0.000%	5	5	-42.453%

.dark-mode .SznxZ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SznxZ6{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C27USAR Jan 15 2027 27.00 Call (USAR270115C00027000)option OPRA

USAR20270115C27
USAR Jan 15 2027 27.00 Call (USAR270115C00027000)
option OPRA