Dark

USAR20270115C28
USAR Jan 15 2027 28.00 Call (USAR270115C00028000)
option OPRA

EOD

Sep 29, 2026

0.3000+3.448%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.3000	0.3000	0.3000	+3.448%	3	375	0.000%
2026-09-28	0.4100	0.4100	0.2900	0.2900	-39.583%	201	372	+3.448%
2026-09-25	0.4800	0.4800	0.4800	0.4800	-7.692%	2	340	-37.500%
2026-09-24	0.5000	0.5200	0.5000	0.5200	-35.000%	6	340	-42.308%
2026-09-22	0.8000	0.8000	0.7900	0.8000	-3.614%	6	343	-62.500%
2026-09-21	0.7000	0.8300	0.7000	0.8300	+56.604%	2	345	-63.855%
2026-09-18	0.5400	0.5500	0.5300	0.5300	-7.018%	12	344	-43.396%
2026-09-16	0.5700	0.5700	0.5700	0.5700	-8.065%	2	332	-47.368%
2026-09-15	0.6200	0.6200	0.6200	0.6200	-15.068%	1	332	-51.613%
2026-09-14	0.6300	0.7300	0.6300	0.7300	+7.353%	8	332	-58.904%
2026-09-11	0.7700	0.7800	0.6600	0.6800	-12.821%	49	331	-55.882%
2026-09-10	0.8600	0.8600	0.7800	0.7800	-30.357%	7	309	-61.538%
2026-09-09	1.1200	1.1200	1.1200	1.1200	-18.248%	2	313	-73.214%
2026-09-08	1.3700	1.3700	1.3700	1.3700	+12.295%	1	313	-78.102%
2026-09-04	1.3300	1.3800	1.1700	1.2200	-10.949%	20	324	-75.410%
2026-09-03	1.3000	1.3700	1.1400	1.3700	+13.223%	9	324	-78.102%
2026-09-02	1.2600	1.2600	1.2100	1.2100	-4.724%	2	324	-75.207%
2026-09-01	1.3000	1.3000	1.2700	1.2700	-22.086%	5	325	-76.378%
2026-08-28	2.0300	2.0300	1.6300	1.6300	-17.259%	8	320	-81.595%
2026-08-27	1.9700	1.9700	1.9700	1.9700	-5.742%	1	318	-84.772%
2026-08-25	2.1500	2.1500	2.0900	2.0900	+5.025%	9	318	-85.646%
2026-08-24	1.7900	1.9900	1.7900	1.9900	-9.545%	2	318	-84.925%
2026-08-21	1.9300	2.2000	1.9300	2.2000	+61.765%	15	315	-86.364%
2026-08-20	1.5400	1.5400	1.3300	1.3600	-24.022%	58	302	-77.941%
2026-08-19	1.7900	1.7900	1.7900	1.7900	-18.636%	1	297	-83.240%
2026-08-17	2.2500	2.2500	2.2000	2.2000	-22.535%	10	297	-86.364%
2026-08-14	2.7000	2.8400	2.7000	2.8400	+35.238%	6	300	-89.437%
2026-08-12	2.1000	2.1000	2.1000	2.1000	-19.231%	5	295	-85.714%
2026-08-11	2.6000	2.6000	2.6000	2.6000	-3.704%	4	300	-88.462%
2026-08-10	2.7000	2.7000	2.7000	2.7000	+1.887%	4	296	-88.889%
2026-08-07	2.2800	2.7700	2.2800	2.6500	+46.409%	8	294	-88.679%
2026-08-04	1.8300	1.8300	1.8100	1.8100	+48.361%	3	295	-83.425%
2026-08-03	1.2200	1.2200	1.2200	1.2200	-8.955%	2	295	-75.410%
2026-07-31	1.2100	1.3400	1.2100	1.3400	+16.522%	5	293	-77.612%
2026-07-30	0.9600	1.1500	0.9600	1.1500	+21.053%	9	290	-73.913%
2026-07-29	1.0500	1.0500	0.9500	0.9500	-6.863%	12	287	-68.421%
2026-07-28	0.8700	1.0200	0.8700	1.0200	-21.538%	6	284	-70.588%
2026-07-27	1.1700	1.3000	1.1700	1.3000	-5.109%	8	286	-76.923%
2026-07-23	1.3700	1.3700	1.3700	1.3700	-13.836%	2	283	-78.102%
2026-07-22	1.6800	1.6800	1.5900	1.5900	+17.778%	3	283	-81.132%
2026-07-21	1.3500	1.3500	1.3500	1.3500	+3.846%	4	283	-77.778%
2026-07-20	1.3200	1.3200	1.3000	1.3000	-13.907%	32	287	-76.923%
2026-07-17	1.5100	1.5100	1.5100	1.5100	-0.658%	1	287	-80.132%
2026-07-16	1.8500	1.8500	1.5000	1.5200	-31.222%	31	286	-80.263%
2026-07-15	2.2100	2.2100	2.2100	2.2100	-21.631%	1	300	-86.425%
2026-07-09	2.8200	2.8200	2.8200	2.8200	-2.759%	2	300	-89.362%
2026-07-07	2.9000	2.9000	2.9000	2.9000	-3.333%	20	302	-89.655%
2026-07-02	3.1900	3.1900	3.0000	3.0000	-15.966%	32	284	-90.000%
2026-07-01	4.0500	4.0500	3.5700	3.5700	-11.852%	4	284	-91.597%
2026-06-30	4.1700	4.1700	4.0500	4.0500	-10.989%	12	282	-92.593%
2026-06-24	4.7400	4.8500	4.5500	4.5500	-17.273%	3	273	-93.407%
2026-06-23	5.5000	5.5000	5.5000	5.5000	-11.576%	10	272	-94.545%
2026-06-22	7.0000	7.0000	6.2200	6.2200	+3.322%	7	272	-95.177%
2026-06-17	6.0200	6.0200	6.0200	6.0200	+21.862%	1	271	-95.017%
2026-06-16	4.9000	4.9400	4.9000	4.9400	-11.786%	11	271	-93.927%
2026-06-15	5.8900	5.8900	5.6000	5.6000	+10.672%	66	315	-94.643%
2026-06-12	5.0600	5.0600	5.0600	5.0600	-4.528%	2	315	-94.071%
2026-06-11	4.7500	5.3000	4.6500	5.3000	-3.811%	184	315	-94.340%
2026-06-08	6.0000	6.0000	5.5100	5.5100	+1.101%	89	349	-94.555%
2026-06-05	7.7000	7.7000	5.4500	5.4500	-31.875%	33	261	-94.495%
2026-06-04	8.2600	8.2600	7.9600	8.0000	-13.043%	11	266	-96.250%
2026-06-03	12.0000	12.0000	9.0000	9.2000	-14.419%	58	261	-96.739%
2026-06-02	11.0500	11.0600	10.7400	10.7500	+4.369%	7	237	-97.209%
2026-06-01	9.1500	10.5500	9.0000	10.3000	+13.187%	20	237	-97.087%
2026-05-29	9.2400	9.2400	8.4000	9.1000	-1.622%	45	233	-96.703%
2026-05-28	8.6000	9.4000	8.6000	9.2500	+8.441%	20	226	-96.757%
2026-05-27	8.8200	8.8200	8.4000	8.5300	-7.784%	20	222	-96.483%
2026-05-26	8.1000	9.5000	7.8700	9.2500	+31.206%	37	225	-96.757%
2026-05-22	7.1000	7.5800	7.0500	7.0500	+12.261%	8	240	-95.745%
2026-05-21	6.2800	6.2800	6.2800	6.2800	+47.765%	1	239	-95.223%
2026-05-19	4.0500	4.4000	4.0500	4.2500	-9.574%	61	239	-92.941%
2026-05-18	6.0000	6.0000	4.7000	4.7000	-31.287%	18	239	-93.617%
2026-05-15	6.3300	6.8400	6.3300	6.8400	-0.146%	4	239	-95.614%
2026-05-14	6.8500	6.8500	6.8500	6.8500	-2.143%	2	270	-95.620%
2026-05-12	8.6500	8.6500	7.0000	7.0000	-14.634%	10	268	-95.714%
2026-05-11	7.9500	9.0000	7.8500	8.2000	-4.094%	28	268	-96.341%
2026-05-08	7.9500	8.5500	7.9500	8.5500	+4.268%	164	234	-96.491%
2026-05-07	9.3000	9.3000	8.0500	8.2000	-15.026%	16	72	-96.341%
2026-05-06	9.0500	9.6500	8.7900	9.6500	+12.865%	39	59	-96.891%
2026-05-05	8.1300	8.8000	8.1300	8.5500	+9.056%	13	46	-96.491%
2026-05-04	7.8000	8.3500	7.5500	7.8400	+5.235%	18	34	-96.173%
2026-05-01	7.4500	7.4500	7.4500	7.4500	+5.974%	15	8	-95.973%
2026-04-30	7.2500	7.2500	7.0000	7.0300	+30.185%	7	8	-95.733%
2026-04-29	5.4000	5.4000	5.4000	5.4000	0.000%	1	1	-94.444%

.dark-mode .pBRdc6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pBRdc6{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C28USAR Jan 15 2027 28.00 Call (USAR270115C00028000)option OPRA

USAR20270115C28
USAR Jan 15 2027 28.00 Call (USAR270115C00028000)
option OPRA