Dark

USAR20270115C37
USAR Jan 15 2027 37.00 Call (USAR270115C00037000)
option OPRA

EOD

Aug 10, 2026

1.58-0.629%(-0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.5800	1.5800	1.5800	1.5800	-0.629%	2	937	0.000%
2026-08-07	1.5900	1.5900	1.5900	1.5900	+69.149%	1	937	-0.629%
2026-08-03	0.9400	0.9400	0.9400	0.9400	+49.206%	1	937	+68.085%
2026-07-31	0.6100	0.6300	0.6100	0.6300	-1.563%	5	938	+150.794%
2026-07-30	0.6400	0.6400	0.6400	0.6400	+16.364%	1	939	+146.875%
2026-07-28	0.5500	0.5500	0.5500	0.5500	-1.786%	1	940	+187.273%
2026-07-24	0.5600	0.5600	0.5600	0.5600	-27.273%	2	941	+182.143%
2026-07-21	0.7700	0.7700	0.7700	0.7700	-9.412%	1	943	+105.195%
2026-07-16	0.8600	0.8600	0.8500	0.8500	-6.593%	3	944	+85.882%
2026-07-15	0.9100	0.9100	0.9100	0.9100	-31.579%	1	944	+73.626%
2026-07-14	1.3300	1.3300	1.3300	1.3300	+10.833%	1	943	+18.797%
2026-07-13	1.2000	1.2000	1.2000	1.2000	-17.241%	3	943	+31.667%
2026-07-10	1.4500	1.4500	1.4500	1.4500	-16.185%	1	943	+8.966%
2026-07-09	1.6900	1.7300	1.6900	1.7300	+10.897%	2	942	-8.671%
2026-07-08	1.5600	1.5600	1.5600	1.5600	-18.750%	1	942	+1.282%
2026-07-06	2.0300	2.1100	1.9200	1.9200	+9.091%	20	941	-17.708%
2026-07-02	1.7600	1.7600	1.7600	1.7600	-19.635%	1	958	-10.227%
2026-07-01	2.1900	2.1900	2.1900	2.1900	-17.669%	1	958	-27.854%
2026-06-30	2.5500	2.6700	2.5500	2.6600	-5.000%	12	958	-40.602%
2026-06-24	2.8000	2.8000	2.8000	2.8000	-30.000%	2	957	-43.571%
2026-06-22	4.0000	4.0000	4.0000	4.0000	0.000%	5	959	-60.500%
2026-06-18	4.0000	4.0000	4.0000	4.0000	+8.108%	1	951	-60.500%
2026-06-17	3.7000	3.7000	3.7000	3.7000	+32.143%	7	951	-57.297%
2026-06-09	2.8000	2.8000	2.8000	2.8000	-25.532%	5	951	-43.571%
2026-06-08	3.9100	3.9100	3.7600	3.7600	-3.590%	4	956	-57.979%
2026-06-05	4.0800	4.0800	3.9000	3.9000	-45.070%	2	956	-59.487%
2026-06-03	7.1000	7.1000	7.1000	7.1000	-15.577%	20	955	-77.746%
2026-06-02	8.3000	8.4300	8.3000	8.4100	+3.190%	9	955	-81.213%
2026-06-01	7.2000	8.1500	7.2000	8.1500	+26.161%	28	958	-80.613%
2026-05-29	6.3500	6.4600	6.2000	6.4600	-7.977%	8	955	-75.542%
2026-05-28	7.1500	7.1500	7.0200	7.0200	+7.176%	2	950	-77.493%
2026-05-27	6.5500	6.5500	6.5500	6.5500	0.000%	2	950	-75.878%
2026-05-26	5.1500	7.0100	5.1500	6.5500	+76.075%	7	948	-75.878%
2026-05-20	3.7200	3.7200	3.7200	3.7200	+28.276%	1	951	-57.527%
2026-05-19	3.1500	3.1500	2.5900	2.9000	-26.020%	16	951	-45.517%
2026-05-18	4.3000	4.3000	3.9200	3.9200	-8.411%	7	951	-59.694%
2026-05-15	4.3700	4.3700	4.2800	4.2800	-3.604%	3	951	-63.084%
2026-05-14	4.4400	4.4400	4.4400	4.4400	-15.429%	3	939	-64.414%
2026-05-13	5.2400	5.2500	5.2400	5.2500	+3.143%	2	942	-69.905%
2026-05-12	5.4000	5.4000	5.0500	5.0900	-12.241%	9	942	-68.959%
2026-05-11	5.0500	6.1000	5.0500	5.8000	-4.132%	8	942	-72.759%
2026-05-08	5.9600	6.1500	5.8500	6.0500	+10.000%	54	943	-73.884%
2026-05-07	6.0800	6.3500	5.5000	5.5000	-19.942%	20	944	-71.273%
2026-05-06	6.3000	6.9500	6.3000	6.8700	+12.439%	545	960	-77.001%
2026-05-05	6.1100	6.1100	6.1100	6.1100	+6.446%	1	423	-74.141%
2026-05-04	6.0000	6.0000	5.4500	5.7400	+9.542%	8	423	-72.474%
2026-04-30	4.6600	5.2500	4.3500	5.2400	+32.658%	104	423	-69.847%
2026-04-24	3.8500	3.9500	3.8500	3.9500	-4.819%	5	445	-60.000%
2026-04-23	4.5200	4.5200	4.1500	4.1500	-25.225%	8	444	-61.928%
2026-04-22	5.5500	5.5500	5.4000	5.5500	+23.333%	81	444	-71.532%
2026-04-21	4.4100	4.8000	4.4100	4.5000	+15.681%	54	516	-64.889%
2026-04-20	4.1000	4.1000	3.8500	3.8900	+30.976%	4	516	-59.383%
2026-04-17	3.0000	3.2500	2.9700	2.9700	+52.308%	8	513	-46.801%
2026-04-15	2.4100	2.4100	1.9500	1.9500	+57.258%	3	511	-18.974%
2026-04-07	1.2300	1.2500	1.2300	1.2400	-22.981%	13	511	+27.419%
2026-04-02	1.6600	1.6600	1.6100	1.6100	+21.053%	25	505	-1.863%
2026-04-01	1.2800	1.3300	1.2800	1.3300	-1.481%	12	505	+18.797%
2026-03-31	1.2300	1.3500	1.2000	1.3500	+16.379%	3	496	+17.037%
2026-03-30	1.4500	1.4500	1.1600	1.1600	-17.143%	12	495	+36.207%
2026-03-27	1.4000	1.4000	1.4000	1.4000	-17.647%	1	505	+12.857%
2026-03-26	1.7000	1.7000	1.7000	1.7000	-10.526%	1	505	-7.059%
2026-03-25	1.9800	1.9800	1.9000	1.9000	-11.628%	5	506	-16.842%
2026-03-24	2.1500	2.1500	2.1500	2.1500	0.000%	100	505	-26.512%
2026-03-23	2.1500	2.1500	2.1500	2.1500	-4.867%	1	605	-26.512%
2026-03-20	2.2600	2.2600	2.2600	2.2600	-8.130%	1	604	-30.088%
2026-03-19	2.4700	2.4700	2.4600	2.4600	-23.839%	2	603	-35.772%
2026-03-13	3.2300	3.2300	3.2300	3.2300	-5.000%	3	604	-51.084%
2026-03-12	3.9000	3.9000	2.8400	3.4000	-8.108%	3	604	-53.529%
2026-03-10	3.7000	3.7000	3.7000	3.7000	+34.545%	2	605	-57.297%
2026-03-09	2.7500	2.7500	2.7500	2.7500	+4.563%	5	603	-42.545%
2026-03-06	2.6300	2.6300	2.6300	2.6300	-12.333%	20	600	-39.924%
2026-03-04	3.0000	3.0000	3.0000	3.0000	-10.180%	1	600	-47.333%
2026-02-26	3.3400	3.3400	3.3400	3.3400	-11.170%	8	600	-52.695%
2026-02-24	3.0000	3.7600	3.0000	3.7600	+25.333%	12	606	-57.979%
2026-02-23	3.0300	3.0300	2.5800	3.0000	+5.634%	95	595	-47.333%
2026-02-20	2.5300	2.8400	2.5300	2.8400	+1.792%	2	500	-44.366%
2026-02-19	3.0000	3.0000	2.7900	2.7900	-20.286%	2	501	-43.369%
2026-02-18	3.5000	3.5000	3.5000	3.5000	-4.110%	2	500	-54.857%
2026-02-17	3.6500	3.6500	3.6500	3.6500	-34.353%	1	500	-56.712%
2026-02-10	5.5600	5.5600	5.5600	5.5600	+0.542%	2	499	-71.583%
2026-02-09	5.5000	5.7600	5.5000	5.5300	+7.379%	23	501	-71.429%
2026-02-06	5.0000	5.2300	4.6800	5.1500	-0.579%	18	498	-69.320%
2026-02-05	4.7500	5.1800	4.7500	5.1800	-9.282%	2	487	-69.498%
2026-02-04	6.7500	6.7500	5.7100	5.7100	-19.577%	14	486	-72.329%
2026-02-03	7.1700	7.1700	7.0000	7.1000	+14.516%	31	484	-77.746%
2026-02-02	6.1200	6.2000	6.1200	6.2000	+8.772%	2	475	-74.516%
2026-01-30	6.0000	6.0000	5.7000	5.7000	+1.786%	6	474	-72.281%
2026-01-29	5.6500	5.6500	5.4000	5.6000	-17.037%	13	474	-71.786%
2026-01-28	6.7500	6.7500	6.7500	6.7500	-8.660%	2	470	-76.593%
2026-01-27	8.2000	10.0000	7.0000	7.3900	-10.097%	140	470	-78.620%
2026-01-26	12.0000	12.0000	8.0500	8.2200	-0.364%	13	342	-80.779%
2026-01-23	7.0000	8.2500	7.0000	8.2500	+20.791%	5	338	-80.848%
2026-01-22	6.5500	6.8300	6.5500	6.8300	+51.778%	4	337	-76.867%
2026-01-21	4.6500	4.6500	4.5000	4.5000	-10.000%	16	337	-64.889%
2026-01-20	4.7700	5.0000	4.7700	5.0000	+14.416%	6	349	-68.400%
2026-01-12	4.4500	4.4500	4.0500	4.3700	-12.600%	8	343	-63.844%
2026-01-06	4.5000	5.0000	4.5000	5.0000	+53.846%	3	345	-68.400%
2026-01-02	3.2500	3.2500	3.2500	3.2500	+54.762%	2	344	-51.385%
2025-12-30	2.0500	2.1400	2.0000	2.1000	-12.863%	8	344	-24.762%
2025-12-29	2.4100	2.4100	2.4100	2.4100	-13.309%	1	342	-34.440%
2025-12-26	3.0000	3.0000	2.7800	2.7800	-7.333%	6	342	-43.165%
2025-12-19	2.9000	3.0000	2.9000	3.0000	-24.051%	22	340	-47.333%
2025-12-15	3.9500	3.9500	3.9500	3.9500	-19.388%	5	338	-60.000%
2025-12-11	4.9000	4.9000	4.9000	4.9000	+6.522%	3	338	-67.755%
2025-12-09	4.6000	4.6000	4.6000	4.6000	-9.804%	5	341	-65.652%
2025-12-04	5.1000	5.1000	5.1000	5.1000	+55.015%	2	338	-69.020%
2025-12-02	3.2900	3.2900	3.2900	3.2900	+11.525%	1	338	-51.976%
2025-12-01	2.9500	2.9500	2.9500	2.9500	+6.115%	3	338	-46.441%
2025-11-21	2.7800	2.7800	2.7800	2.7800	-18.235%	1	341	-43.165%
2025-11-20	3.4000	3.4000	3.4000	3.4000	-26.087%	5	342	-53.529%
2025-11-19	4.6000	4.6000	4.6000	4.6000	+13.300%	36	338	-65.652%
2025-11-17	4.0500	4.0600	4.0500	4.0600	-7.727%	2	338	-61.084%
2025-11-14	4.4000	4.4000	4.4000	4.4000	-13.725%	1	338	-64.091%
2025-11-12	5.2600	5.3000	5.1000	5.1000	-8.929%	4	338	-69.020%
2025-11-11	5.4900	5.6400	5.4900	5.6000	+3.704%	3	336	-71.786%
2025-11-10	5.3500	5.4000	5.3500	5.4000	-0.917%	6	337	-70.741%
2025-11-05	5.5500	5.5500	5.4500	5.4500	+0.926%	6	339	-71.009%
2025-11-03	5.5000	5.5000	5.1000	5.4000	-28.000%	117	235	-70.741%
2025-10-31	7.6000	7.6000	7.5000	7.5000	+16.279%	2	235	-78.933%
2025-10-30	6.4000	6.4500	6.4000	6.4500	-12.245%	50	235	-75.504%
2025-10-29	7.0100	7.3500	6.5800	7.3500	-6.962%	72	206	-78.503%
2025-10-28	7.9000	7.9000	7.9000	7.9000	+4.775%	1	159	-80.000%
2025-10-27	8.5000	8.5000	7.5400	7.5400	-25.787%	14	155	-79.045%
2025-10-24	9.7300	10.1600	9.7300	10.1600	+0.794%	4	155	-84.449%
2025-10-23	10.0800	10.0800	10.0800	10.0800	+9.565%	2	158	-84.325%
2025-10-22	10.9000	11.2000	9.2000	9.2000	-23.333%	43	157	-82.826%
2025-10-21	12.0000	12.0000	12.0000	12.0000	-18.145%	4	150	-86.833%
2025-10-20	14.0000	15.2000	13.6000	14.6600	+22.167%	13	150	-89.222%
2025-10-17	13.2000	13.2000	12.0000	12.0000	-9.091%	11	142	-86.833%
2025-10-16	14.3000	14.6500	12.8000	13.2000	-19.018%	35	142	-88.030%
2025-10-15	18.4000	18.4000	15.6900	16.3000	-14.660%	120	135	-90.307%
2025-10-14	20.4000	21.5000	16.5500	19.1000	-2.051%	77	209	-91.728%
2025-10-13	18.1500	22.5000	18.1500	19.5000	+26.623%	44	158	-91.897%
2025-10-10	13.5000	17.9000	13.5000	15.4000	+30.508%	145	157	-89.740%
2025-10-09	10.6000	13.1900	10.6000	11.8000	+22.917%	38	28	-86.610%
2025-10-08	9.6000	9.6000	9.6000	9.6000	-10.698%	1	12	-83.542%
2025-10-07	10.7900	10.7900	10.7500	10.7500	+10.483%	3	11	-85.302%
2025-10-06	11.1000	11.1000	9.7000	9.7300	0.000%	9	9	-83.762%

.dark-mode .nWYWqd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nWYWqd{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C37USAR Jan 15 2027 37.00 Call (USAR270115C00037000)option OPRA

USAR20270115C37
USAR Jan 15 2027 37.00 Call (USAR270115C00037000)
option OPRA