Dark

USAR20270115C32
USAR Jan 15 2027 32.00 Call (USAR270115C00032000)
option OPRA

EOD

Oct 1, 2026

0.20000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2000	0.2000	0.2000	0.000%	3	2,270	0.000%
2026-09-30	0.2200	0.2200	0.2000	0.2000	0.000%	101	2,270	0.000%
2026-09-29	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,244	0.000%
2026-09-28	0.3000	0.3000	0.2400	0.2500	-21.875%	49	2,244	-20.000%
2026-09-25	0.3000	0.3200	0.3000	0.3200	-15.789%	73	2,270	-37.500%
2026-09-24	0.3800	0.3800	0.3800	0.3800	-17.391%	10	2,292	-47.368%
2026-09-23	0.4600	0.4600	0.4600	0.4600	-17.857%	1	2,302	-56.522%
2026-09-22	0.5000	0.5600	0.5000	0.5600	+16.667%	10	2,301	-64.286%
2026-09-21	0.4800	0.4800	0.4800	0.4800	+41.176%	1	2,291	-58.333%
2026-09-18	0.3700	0.3800	0.3400	0.3400	-2.857%	3	2,291	-41.176%
2026-09-16	0.4000	0.4000	0.3500	0.3500	-25.532%	2	2,290	-42.857%
2026-09-14	0.4700	0.4700	0.4700	0.4700	+11.905%	1	2,290	-57.447%
2026-09-11	0.5000	0.5000	0.2600	0.4200	-27.586%	5	2,290	-52.381%
2026-09-10	0.6500	0.6600	0.5800	0.5800	-26.582%	25	2,290	-65.517%
2026-09-09	0.8000	0.8000	0.7900	0.7900	-20.202%	2	2,275	-74.684%
2026-09-08	1.0200	1.0200	0.9900	0.9900	+12.500%	3	2,276	-79.798%
2026-09-04	0.8800	0.8800	0.8800	0.8800	+1.149%	5	2,275	-77.273%
2026-09-03	0.9600	0.9600	0.8700	0.8700	+1.163%	9	2,275	-77.011%
2026-09-02	1.1300	1.1300	0.8600	0.8600	-7.527%	61	2,282	-76.744%
2026-09-01	0.9300	0.9300	0.9300	0.9300	-7.000%	2	2,224	-78.495%
2026-08-31	1.2500	1.2500	1.0000	1.0000	-16.667%	585	2,222	-80.000%
2026-08-28	1.3600	1.4100	1.2000	1.2000	-27.273%	192	2,879	-83.333%
2026-08-26	1.6500	1.6500	1.6500	1.6500	+1.852%	2	2,743	-87.879%
2026-08-25	1.5700	1.6200	1.5700	1.6200	+22.727%	4	2,743	-87.654%
2026-08-24	1.3200	1.3200	1.3200	1.3200	-20.958%	1	2,745	-84.848%
2026-08-21	1.5100	1.6700	1.5100	1.6700	+65.347%	89	2,745	-88.024%
2026-08-20	1.0100	1.0100	1.0100	1.0100	-24.627%	6	2,719	-80.198%
2026-08-19	1.6000	1.6000	1.3400	1.3400	-22.543%	9	2,720	-85.075%
2026-08-18	1.7300	1.7300	1.7300	1.7300	-15.610%	1	2,719	-88.439%
2026-08-14	2.0500	2.0500	2.0500	2.0500	+24.242%	2	2,719	-90.244%
2026-08-13	1.9000	1.9000	1.5900	1.6500	-0.602%	7	2,718	-87.879%
2026-08-12	1.6600	1.6700	1.6600	1.6600	-15.306%	4	2,722	-87.952%
2026-08-11	1.9500	1.9600	1.9200	1.9600	-5.769%	221	2,724	-89.796%
2026-08-10	2.1000	2.1600	2.0800	2.0800	-0.952%	4	2,519	-90.385%
2026-08-07	1.9700	2.1300	1.9700	2.1000	+28.049%	15	2,517	-90.476%
2026-08-06	1.6500	1.6500	1.6400	1.6400	-2.959%	2	2,510	-87.805%
2026-08-04	1.4000	1.6900	1.4000	1.6900	+31.008%	120	2,509	-88.166%
2026-08-03	1.1300	1.2900	1.1300	1.2900	+35.789%	8	2,614	-84.496%
2026-07-31	0.9500	0.9500	0.9500	0.9500	+11.765%	5	2,618	-78.947%
2026-07-30	0.8500	0.8500	0.8500	0.8500	+41.667%	3	2,618	-76.471%
2026-07-29	0.7800	0.7800	0.6000	0.6000	-11.765%	7	2,615	-66.667%
2026-07-28	0.9100	0.9100	0.6800	0.6800	-20.930%	6	2,614	-70.588%
2026-07-27	0.9400	0.9400	0.8600	0.8600	-4.444%	2	2,610	-76.744%
2026-07-24	0.9000	0.9000	0.9000	0.9000	-16.667%	7	2,609	-77.778%
2026-07-23	1.0600	1.0800	1.0600	1.0800	-10.000%	7	2,604	-81.481%
2026-07-21	1.1000	1.2300	1.1000	1.2000	+25.000%	9	2,611	-83.333%
2026-07-20	1.1500	1.1500	0.9600	0.9600	-16.522%	27	2,608	-79.167%
2026-07-17	1.0500	1.1600	0.9000	1.1500	0.000%	42	2,629	-82.609%
2026-07-16	1.1700	1.2500	1.1500	1.1500	-24.342%	10	2,639	-82.609%
2026-07-15	1.4900	1.5200	1.4900	1.5200	-16.940%	3	2,643	-86.842%
2026-07-14	1.9000	1.9000	1.7900	1.8300	+17.308%	11	2,644	-89.071%
2026-07-13	1.7600	1.7600	1.5600	1.5600	-24.272%	9	2,645	-87.179%
2026-07-10	2.0500	2.0600	2.0500	2.0600	-4.186%	3	2,651	-90.291%
2026-07-09	2.1500	2.1500	2.1500	2.1500	+3.865%	2	2,654	-90.698%
2026-07-08	1.9000	2.2400	1.9000	2.0700	+3.500%	26	2,652	-90.338%
2026-07-07	2.0000	2.0000	2.0000	2.0000	-10.714%	1	2,660	-90.000%
2026-07-02	2.4300	2.4300	2.2400	2.2400	-33.333%	2	2,661	-91.071%
2026-06-30	3.3500	3.4500	3.3500	3.3600	+6.667%	11	2,661	-94.048%
2026-06-29	2.9800	3.1500	2.9600	3.1500	+1.613%	7	2,659	-93.651%
2026-06-26	3.0000	3.1000	3.0000	3.1000	-9.091%	3	2,658	-93.548%
2026-06-25	3.8500	3.8500	3.3000	3.4100	-6.831%	4	2,659	-94.135%
2026-06-24	3.7000	3.7000	3.6600	3.6600	-18.667%	2	2,660	-94.536%
2026-06-23	4.5000	4.5000	4.5000	4.5000	-10.000%	1	2,661	-95.556%
2026-06-22	5.4000	5.7400	5.0000	5.0000	+1.010%	13	2,661	-96.000%
2026-06-18	5.1000	5.3500	4.9500	4.9500	-5.714%	19	2,663	-95.960%
2026-06-17	4.6000	5.2500	4.5500	5.2500	+29.630%	20	2,663	-96.190%
2026-06-16	4.0000	4.1900	4.0000	4.0500	-12.903%	6	2,663	-95.062%
2026-06-15	4.6900	4.6900	4.6500	4.6500	+1.087%	41	2,704	-95.699%
2026-06-12	4.6000	4.6000	4.6000	4.6000	+5.991%	1	2,704	-95.652%
2026-06-11	4.0800	4.3400	4.0800	4.3400	+11.568%	15	2,704	-95.392%
2026-06-10	3.7800	3.8900	3.7800	3.8900	+11.143%	330	2,702	-94.859%
2026-06-09	4.5000	4.5000	3.5000	3.5000	-29.719%	15	2,552	-94.286%
2026-06-08	4.9700	4.9800	4.9700	4.9800	+4.842%	2	2,548	-95.984%
2026-06-05	5.7500	5.9000	4.6500	4.7500	-32.624%	11	2,548	-95.789%
2026-06-04	7.1900	7.1900	7.0500	7.0500	-11.875%	5	2,547	-97.163%
2026-06-03	10.0000	11.0000	8.0000	8.0000	-14.894%	44	2,548	-97.500%
2026-06-02	10.0000	10.2000	9.4000	9.4000	+2.174%	41	2,518	-97.872%
2026-06-01	8.4000	9.5600	8.4000	9.2000	+18.404%	21	2,518	-97.826%
2026-05-29	7.8500	7.8500	7.7500	7.7700	-5.128%	4	2,536	-97.426%
2026-05-28	6.6000	8.3000	6.6000	8.1900	+4.731%	8	2,537	-97.558%
2026-05-27	7.7100	7.8200	7.7100	7.8200	-2.250%	5	2,535	-97.442%
2026-05-26	7.8200	8.0000	7.8200	8.0000	+19.940%	4	2,536	-97.500%
2026-05-22	6.6700	6.6700	6.6700	6.6700	+19.534%	3	2,535	-97.001%
2026-05-21	5.5500	5.7000	5.5500	5.5800	+16.250%	278	2,538	-96.416%
2026-05-20	3.9100	4.8000	3.9100	4.8000	+39.130%	5	2,538	-95.833%
2026-05-19	3.7000	3.7000	3.3500	3.4500	-12.658%	36	2,456	-94.203%
2026-05-18	5.7000	5.7000	3.9000	3.9500	-26.168%	14	2,456	-94.937%
2026-05-15	5.3500	5.3500	5.3500	5.3500	-13.008%	1	2,456	-96.262%
2026-05-14	5.0600	6.1500	5.0600	6.1500	-2.381%	9	2,475	-96.748%
2026-05-13	6.0000	6.3000	6.0000	6.3000	+0.800%	2	2,474	-96.825%
2026-05-12	5.9000	6.2500	5.9000	6.2500	-4.580%	4	2,474	-96.800%
2026-05-11	6.4500	7.6500	6.4500	6.5500	-11.247%	111	2,474	-96.947%
2026-05-08	7.3100	7.5500	7.2300	7.3800	-7.170%	11	2,558	-97.290%
2026-05-07	7.8700	7.9500	7.8700	7.9500	-0.625%	4	2,557	-97.484%
2026-05-06	7.4000	8.0000	7.4000	8.0000	+5.263%	6	2,554	-97.500%
2026-05-05	6.8700	7.6700	6.8700	7.6000	+15.502%	6	2,552	-97.368%
2026-05-04	7.0000	7.1000	6.2500	6.5800	+2.813%	128	2,550	-96.960%
2026-05-01	6.2400	6.4000	6.2400	6.4000	+0.787%	9	2,548	-96.875%
2026-04-30	5.5100	6.4000	5.3000	6.3500	+29.592%	1,878	2,548	-96.850%
2026-04-29	4.9000	4.9000	4.9000	4.9000	-2.000%	200	906	-95.918%
2026-04-28	4.8500	5.0800	4.8500	5.0000	-1.961%	4	736	-96.000%
2026-04-27	5.1000	5.1000	5.1000	5.1000	+0.196%	5	734	-96.078%
2026-04-23	6.6500	6.6500	5.0900	5.0900	-21.329%	7	734	-96.071%
2026-04-22	6.2200	6.6500	6.1000	6.4700	+20.935%	15	734	-96.909%
2026-04-21	5.0000	6.0500	5.0000	5.3500	+8.519%	33	728	-96.262%
2026-04-20	4.6700	5.4500	4.6000	4.9300	+34.332%	11	731	-95.943%
2026-04-17	3.4000	3.9500	3.3500	3.6700	+22.333%	35	728	-94.550%
2026-04-16	3.0000	3.0000	3.0000	3.0000	+25.523%	2	706	-93.333%
2026-04-15	2.3900	2.3900	2.3900	2.3900	+13.270%	1	705	-91.632%
2026-04-14	2.1100	2.1100	2.1100	2.1100	+7.653%	1	705	-90.521%
2026-04-10	2.5900	2.8800	1.9600	1.9600	-6.667%	8	701	-89.796%
2026-04-08	2.1000	2.1000	2.1000	2.1000	+35.484%	7	701	-90.476%
2026-04-07	1.5700	1.6300	1.4900	1.5500	-19.689%	9	701	-87.097%
2026-04-06	1.9300	1.9300	1.9300	1.9300	-8.095%	5	700	-89.637%
2026-04-02	2.1000	2.1000	2.1000	2.1000	+39.073%	5	700	-90.476%
2026-03-31	1.5600	1.5600	1.5100	1.5100	+0.667%	2	700	-86.755%
2026-03-30	1.7300	1.7300	1.5000	1.5000	+0.671%	9	700	-86.667%
2026-03-27	2.1000	2.1000	1.4900	1.4900	-25.871%	3	699	-86.577%
2026-03-26	2.0900	2.0900	2.0100	2.0100	-24.436%	201	698	-90.050%
2026-03-25	2.6900	2.6900	2.6600	2.6600	+8.571%	200	899	-92.481%
2026-03-24	2.4600	2.4600	2.4500	2.4500	-8.922%	4	1,041	-91.837%
2026-03-23	2.5000	2.6900	2.5000	2.6900	+14.468%	36	1,042	-92.565%
2026-03-20	2.7000	2.7600	2.3500	2.3500	-23.701%	212	1,021	-91.489%
2026-03-19	3.0000	3.0800	3.0000	3.0800	-5.231%	3	828	-93.506%
2026-03-18	3.4500	3.4500	3.2500	3.2500	-22.619%	7	829	-93.846%
2026-03-17	3.9300	4.2000	3.9300	4.2000	+6.329%	201	835	-95.238%
2026-03-16	4.3500	4.3500	3.9500	3.9500	-1.250%	56	636	-94.937%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-16.667%	1	619	-95.000%
2026-03-11	4.8000	4.8000	4.8000	4.8000	+12.412%	1	619	-95.833%
2026-03-10	4.3500	4.3500	4.2700	4.2700	+36.859%	9	620	-95.316%
2026-03-09	2.7000	3.3000	2.7000	3.1200	0.000%	12	618	-93.590%
2026-03-06	3.4000	3.4000	3.1200	3.1200	-15.676%	24	615	-93.590%
2026-03-03	4.1000	4.1000	3.7000	3.7000	-18.681%	18	613	-94.595%
2026-03-02	4.3500	4.5500	4.3500	4.5500	+21.333%	2	629	-95.604%
2026-02-27	3.7500	3.7500	3.7500	3.7500	-12.791%	1	628	-94.667%
2026-02-26	4.1000	4.3000	4.1000	4.3000	-2.273%	3	628	-95.349%
2026-02-25	4.4000	4.4000	4.3500	4.4000	+3.529%	11	622	-95.455%
2026-02-24	4.4000	4.4000	4.2000	4.2500	+32.813%	14	622	-95.294%
2026-02-23	3.4000	3.4900	3.2000	3.2000	+5.960%	3	609	-93.750%
2026-02-20	2.8500	3.2000	2.8500	3.0200	-9.036%	14	610	-93.377%
2026-02-19	3.4800	3.5000	3.3200	3.3200	-16.373%	7	610	-93.976%
2026-02-18	4.1500	4.1500	3.9700	3.9700	-6.588%	54	610	-94.962%
2026-02-17	4.2000	4.3500	4.2000	4.2500	-0.932%	12	559	-95.294%
2026-02-13	4.2900	4.2900	4.2900	4.2900	-8.723%	1	564	-95.338%
2026-02-12	4.7500	4.7500	4.7000	4.7000	-25.984%	13	564	-95.745%
2026-02-09	5.3000	6.3500	5.3000	6.3500	+14.414%	14	565	-96.850%
2026-02-06	5.7500	5.8000	5.4900	5.5500	+1.463%	8	567	-96.396%
2026-02-05	6.4000	6.4000	5.4700	5.4700	-11.057%	22	560	-96.344%
2026-02-04	6.9700	6.9700	6.1500	6.1500	-23.125%	10	565	-96.748%
2026-02-03	7.2900	8.1500	7.2900	8.0000	+25.000%	28	563	-97.500%
2026-02-02	7.5200	7.5700	6.4000	6.4000	-1.538%	3	589	-96.875%
2026-01-30	6.7000	7.5700	6.5000	6.5000	+4.839%	16	589	-96.923%
2026-01-29	7.2000	7.2000	6.1000	6.2000	-22.500%	16	581	-96.774%
2026-01-28	8.0000	8.9500	7.9000	8.0000	-13.043%	99	580	-97.500%
2026-01-27	9.9000	9.9000	8.0100	9.2000	+4.545%	63	570	-97.826%
2026-01-26	11.5000	13.6500	8.6000	8.8000	+19.728%	312	547	-97.727%
2026-01-23	8.2000	8.2000	7.3500	7.3500	-2.000%	99	463	-97.279%
2026-01-22	8.1500	8.2500	7.5000	7.5000	+25.000%	17	559	-97.333%
2026-01-21	6.0000	6.0000	6.0000	6.0000	+7.720%	5	567	-96.667%
2026-01-20	5.6500	5.6700	5.5700	5.5700	+39.250%	21	562	-96.409%
2026-01-14	4.0000	4.0000	4.0000	4.0000	-9.091%	7	563	-95.000%
2026-01-13	4.5000	4.5000	4.3000	4.4000	-5.782%	7	570	-95.455%
2026-01-09	4.6900	4.6900	4.6700	4.6700	+12.802%	11	568	-95.717%
2026-01-08	4.1400	4.1400	4.1400	4.1400	-19.923%	10	568	-95.169%
2026-01-07	4.5100	5.2000	4.2400	5.1700	+5.295%	343	558	-96.132%
2026-01-06	4.3200	4.9100	4.3200	4.9100	+25.897%	4	638	-95.927%
2026-01-05	3.3000	3.9000	3.3000	3.9000	+14.370%	102	554	-94.872%
2026-01-02	3.4100	3.4100	3.4100	3.4100	+55.000%	1	554	-94.135%
2025-12-31	2.2000	2.2000	2.2000	2.2000	-8.333%	2	552	-90.909%
2025-12-30	2.4000	2.4000	2.4000	2.4000	-21.824%	2	552	-91.667%
2025-12-26	2.6500	3.0700	2.6500	3.0700	-9.706%	10	554	-93.485%
2025-12-24	3.3800	3.4000	3.3800	3.4000	0.000%	8	562	-94.118%
2025-12-23	3.4000	3.4000	3.4000	3.4000	-17.874%	5	562	-94.118%
2025-12-16	4.1400	4.1400	4.1400	4.1400	-8.000%	1	567	-95.169%
2025-12-15	5.0000	5.0000	4.4500	4.5000	-25.743%	99	567	-95.556%
2025-12-12	6.0600	6.0600	6.0600	6.0600	+1.000%	1	566	-96.700%
2025-12-11	4.9000	6.0000	4.9000	6.0000	+20.968%	4	567	-96.667%
2025-12-10	4.9600	4.9600	4.9600	4.9600	-4.615%	1	568	-95.968%
2025-12-09	5.2000	5.2000	5.2000	5.2000	-6.137%	250	568	-96.154%
2025-12-04	5.5000	5.8000	5.5000	5.5400	+50.136%	59	404	-96.390%
2025-12-02	3.2400	3.6900	3.2400	3.6900	+14.241%	11	408	-94.580%
2025-12-01	3.0000	3.3100	3.0000	3.2300	+8.389%	149	409	-93.808%
2025-11-26	2.9700	2.9800	2.9700	2.9800	+21.633%	3	271	-93.289%
2025-11-25	2.4500	2.4500	2.4500	2.4500	-13.428%	2	271	-91.837%
2025-11-24	3.1000	3.1000	2.8300	2.8300	-18.911%	3	271	-92.933%
2025-11-21	3.2000	3.4900	2.9300	3.4900	+4.179%	9	271	-94.269%
2025-11-20	3.3000	3.5000	3.3000	3.3500	-14.103%	3	266	-94.030%
2025-11-19	4.0000	4.0000	3.9000	3.9000	-9.302%	3	266	-94.872%
2025-11-18	4.3000	4.3000	4.3000	4.3000	-14.000%	10	267	-95.349%
2025-11-17	5.0000	5.0000	5.0000	5.0000	+14.943%	1	267	-96.000%
2025-11-14	4.3500	4.3500	4.3500	4.3500	-3.333%	1	266	-95.402%
2025-11-13	4.8500	5.1000	4.5000	4.5000	-21.603%	62	265	-95.556%
2025-11-12	5.7400	5.7400	5.7400	5.7400	-9.606%	1	306	-96.516%
2025-11-07	5.0000	6.3500	3.9000	6.3500	+11.404%	28	305	-96.850%
2025-11-06	5.5500	5.7000	5.5500	5.7000	-6.557%	22	287	-96.491%
2025-11-05	6.1000	6.1000	6.1000	6.1000	+1.667%	1	285	-96.721%
2025-11-04	5.5000	6.3000	5.5000	6.0000	+3.093%	11	285	-96.667%
2025-11-03	6.8000	6.8400	5.8200	5.8200	-23.219%	33	277	-96.564%
2025-10-30	8.2000	8.2000	6.9100	7.5800	-1.813%	26	277	-97.361%
2025-10-29	7.2000	7.7200	7.2000	7.7200	+4.324%	4	257	-97.409%
2025-10-28	8.5000	8.5000	7.3500	7.4000	-14.253%	180	256	-97.297%
2025-10-27	8.0400	8.9000	7.9000	8.6300	-13.700%	23	250	-97.683%
2025-10-24	10.9000	11.0000	10.0000	10.0000	-3.568%	4	250	-98.000%
2025-10-23	10.9000	10.9000	10.3700	10.3700	-1.238%	9	249	-98.071%
2025-10-22	10.8500	11.6000	10.5000	10.5000	-17.323%	5	247	-98.095%
2025-10-21	14.2000	14.2000	12.5000	12.7000	-21.118%	10	246	-98.425%
2025-10-20	13.3000	16.1000	13.3000	16.1000	+26.473%	66	247	-98.758%
2025-10-17	13.6000	14.3700	12.2000	12.7300	-12.629%	26	207	-98.429%
2025-10-16	17.5000	17.5000	14.5700	14.5700	-18.054%	32	210	-98.627%
2025-10-15	17.8100	18.7000	16.4000	17.7800	-13.184%	115	208	-98.875%
2025-10-14	21.4000	21.4000	16.0000	20.4800	-2.476%	39	161	-99.023%
2025-10-13	20.0400	23.2000	19.9700	21.0000	+36.099%	31	131	-99.048%
2025-10-10	14.0000	18.1000	13.4000	15.4300	+19.243%	61	128	-98.704%
2025-10-09	11.4000	13.8000	11.4000	12.9400	+26.863%	101	122	-98.454%
2025-10-08	11.4800	11.4800	9.5000	10.2000	-14.286%	24	63	-98.039%
2025-10-07	12.4300	12.9000	11.0000	11.9000	+23.061%	24	46	-98.319%
2025-10-06	10.4000	10.5500	9.6700	9.6700	-6.117%	3	35	-97.932%
2025-10-03	10.4500	11.3000	10.2100	10.3000	+58.462%	37	34	-98.058%
2025-10-02	6.5000	6.5000	6.5000	6.5000	+42.544%	1	21	-96.923%
2025-10-01	4.5600	4.5600	4.5600	4.5600	0.000%	20	20	-95.614%

.dark-mode .lT84qs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lT84qs{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C32USAR Jan 15 2027 32.00 Call (USAR270115C00032000)option OPRA

USAR20270115C32
USAR Jan 15 2027 32.00 Call (USAR270115C00032000)
option OPRA