Dark

USAR20270115C31
USAR Jan 15 2027 31.00 Call (USAR270115C00031000)
option OPRA

EOD

Oct 1, 2026

0.1800-21.739%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1800	0.1800	0.1800	0.1800	-21.739%	6	2,349	0.000%
2026-09-30	0.2300	0.2300	0.2300	0.2300	-8.000%	2	2,349	-21.739%
2026-09-28	0.2900	0.3000	0.2500	0.2500	-37.500%	189	2,349	-28.000%
2026-09-24	0.3600	0.4000	0.3600	0.4000	-13.043%	34	2,161	-55.000%
2026-09-23	0.4600	0.4600	0.4600	0.4600	-28.125%	24	2,195	-60.870%
2026-09-22	0.5200	0.6400	0.5200	0.6400	-3.030%	1,813	2,171	-71.875%
2026-09-21	0.6300	0.6600	0.6300	0.6600	+94.118%	366	558	-72.727%
2026-09-18	0.3600	0.3600	0.3400	0.3400	-32.000%	3	214	-47.059%
2026-09-16	0.5000	0.5000	0.5000	0.5000	-5.660%	1	212	-64.000%
2026-09-14	0.5400	0.5400	0.5300	0.5300	-11.667%	3	211	-66.038%
2026-09-10	0.6800	0.6800	0.5300	0.6000	-25.926%	82	209	-70.000%
2026-09-09	0.8100	0.8100	0.8100	0.8100	-26.364%	1	168	-77.778%
2026-09-08	1.1000	1.1000	1.1000	1.1000	+14.583%	1	168	-83.636%
2026-09-04	0.9200	0.9600	0.9200	0.9600	+3.226%	2	166	-81.250%
2026-09-03	1.0300	1.0500	0.9300	0.9300	-1.064%	11	166	-80.645%
2026-09-02	0.9600	0.9600	0.9400	0.9400	-6.000%	51	156	-80.851%
2026-09-01	1.0000	1.0000	1.0000	1.0000	-15.966%	1	154	-82.000%
2026-08-31	1.1900	1.1900	1.1900	1.1900	-16.783%	2	153	-84.874%
2026-08-28	1.5000	1.5100	1.4300	1.4300	-24.737%	6	152	-87.413%
2026-08-26	1.9000	1.9000	1.9000	1.9000	+1.064%	1	151	-90.526%
2026-08-25	1.7100	1.8800	1.7100	1.8800	+32.394%	5	152	-90.426%
2026-08-24	1.4200	1.4200	1.4200	1.4200	-21.547%	1	152	-87.324%
2026-08-21	1.8000	1.8100	1.8000	1.8100	+64.545%	2	151	-90.055%
2026-08-20	1.1300	1.1300	1.0000	1.1000	-18.519%	19	149	-83.636%
2026-08-19	1.4300	1.4300	1.3500	1.3500	-14.013%	4	161	-86.667%
2026-08-18	1.5700	1.5700	1.5700	1.5700	-16.043%	1	158	-88.535%
2026-08-17	1.8700	1.8700	1.8700	1.8700	-17.982%	1	157	-90.374%
2026-08-14	2.1500	2.2800	2.1500	2.2800	+23.243%	8	157	-92.105%
2026-08-13	1.6800	1.8500	1.6800	1.8500	+1.648%	6	151	-90.270%
2026-08-12	1.9700	1.9700	1.8000	1.8200	-19.111%	12	145	-90.110%
2026-08-10	2.3800	2.4000	2.2500	2.2500	+9.756%	5	140	-92.000%
2026-08-07	2.1600	2.1600	2.0500	2.0500	+69.421%	19	144	-91.220%
2026-08-03	1.2100	1.2100	1.2100	1.2100	+16.346%	1	126	-85.124%
2026-07-27	0.9300	1.0400	0.9300	1.0400	-20.611%	4	125	-82.692%
2026-07-21	1.2700	1.3100	1.2700	1.3100	+28.431%	9	125	-86.260%
2026-07-20	1.0200	1.0200	1.0200	1.0200	-19.685%	1	125	-82.353%
2026-07-17	1.2700	1.2700	1.2700	1.2700	-14.765%	1	125	-85.827%
2026-07-16	1.4900	1.4900	1.4900	1.4900	-17.222%	1	125	-87.919%
2026-07-15	1.8000	1.8000	1.8000	1.8000	+6.509%	1	125	-90.000%
2026-07-13	1.6800	1.6900	1.6800	1.6900	-20.657%	5	124	-89.349%
2026-07-10	2.1900	2.1900	2.1300	2.1300	-2.294%	2	122	-91.549%
2026-07-08	2.1200	2.1800	2.1200	2.1800	-20.727%	3	122	-91.743%
2026-07-06	2.7500	2.7500	2.7500	2.7500	+7.843%	1	119	-93.455%
2026-07-02	2.9000	2.9000	2.5500	2.5500	-23.653%	4	118	-92.941%
2026-07-01	3.3400	3.3400	3.3400	3.3400	-1.765%	1	118	-94.611%
2026-06-30	3.4500	3.4500	3.4000	3.4000	+9.325%	10	118	-94.706%
2026-06-29	3.1100	3.1100	3.1100	3.1100	+0.323%	1	110	-94.212%
2026-06-26	3.2700	3.2700	3.1000	3.1000	-26.014%	3	110	-94.194%
2026-06-24	4.1900	4.1900	4.1900	4.1900	-15.354%	1	107	-95.704%
2026-06-23	4.9500	4.9500	4.9500	4.9500	-5.714%	1	107	-96.364%
2026-06-22	5.1000	5.2500	5.1000	5.2500	0.000%	32	107	-96.571%
2026-06-18	5.5500	5.5500	5.2500	5.2500	+1.942%	10	88	-96.571%
2026-06-17	4.9000	5.1500	4.9000	5.1500	+17.045%	7	88	-96.505%
2026-06-12	4.4000	4.4000	4.4000	4.4000	+1.149%	5	88	-95.909%
2026-06-11	3.9200	4.3500	3.9200	4.3500	+8.750%	3	88	-95.862%
2026-06-10	4.0000	4.0000	4.0000	4.0000	+8.696%	1	89	-95.500%
2026-06-09	4.1000	4.1000	3.6300	3.6800	-30.697%	8	88	-95.109%
2026-06-08	5.3100	5.3100	5.3100	5.3100	+7.056%	3	93	-96.610%
2026-06-05	5.8000	5.8000	4.9600	4.9600	-40.241%	12	96	-96.371%
2026-06-03	10.0000	10.0000	8.3000	8.3000	-16.834%	3	94	-97.831%
2026-06-02	10.8500	10.8500	9.8900	9.9800	+3.420%	11	94	-98.196%
2026-06-01	10.0000	10.0100	9.6500	9.6500	+16.265%	13	86	-98.135%
2026-05-29	8.3000	8.3000	8.3000	8.3000	+6.959%	1	75	-97.831%
2026-05-28	7.7600	7.7600	7.7600	7.7600	-2.390%	43	76	-97.680%
2026-05-27	7.9500	7.9500	7.9500	7.9500	+0.633%	5	45	-97.736%
2026-05-26	7.9000	7.9000	7.9000	7.9000	+69.165%	1	43	-97.722%
2026-05-20	4.6700	4.6700	4.6700	4.6700	+14.181%	2	43	-96.146%
2026-05-18	4.0900	4.0900	4.0900	4.0900	-31.833%	7	44	-95.599%
2026-05-15	6.1000	6.2000	5.8500	6.0000	+0.671%	30	44	-97.000%
2026-05-14	5.9600	5.9600	5.9600	5.9600	-19.785%	1	47	-96.980%
2026-05-11	7.4300	7.4300	7.4300	7.4300	+1.781%	1	46	-97.577%
2026-05-08	7.3000	7.3000	7.3000	7.3000	+5.951%	32	46	-97.534%
2026-05-07	8.0000	8.0000	6.8900	6.8900	-14.728%	7	15	-97.388%
2026-05-06	7.7900	8.0800	7.7900	8.0800	+16.427%	7	8	-97.772%
2026-05-04	7.2800	7.2800	6.9400	6.9400	+0.289%	3	5	-97.406%
2026-05-01	6.9800	6.9800	6.9200	6.9200	+25.362%	2	3	-97.399%
2026-04-30	5.5200	5.5200	5.5200	5.5200	+12.195%	1	3	-96.739%
2026-04-29	4.9200	4.9200	4.9200	4.9200	-7.692%	1	2	-96.341%
2026-04-28	5.3300	5.3300	5.3300	5.3300	-5.664%	2	1	-96.623%
2026-04-27	5.6500	5.6500	5.6500	5.6500	0.000%	2	2	-96.814%

.dark-mode .ShPY00{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ShPY00{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C31USAR Jan 15 2027 31.00 Call (USAR270115C00031000)option OPRA

USAR20270115C31
USAR Jan 15 2027 31.00 Call (USAR270115C00031000)
option OPRA