Dark

USAR20270115C42
USAR Jan 15 2027 42.00 Call (USAR270115C00042000)
option OPRA

EOD

Aug 10, 2026

1.19+10.185%(+0.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.2000	1.2000	1.1900	1.1900	+10.185%	3	1,076	0.000%
2026-08-07	1.0800	1.0800	1.0800	1.0800	+16.129%	2	1,075	+10.185%
2026-08-06	1.0400	1.0400	0.9300	0.9300	+9.412%	5	1,073	+27.957%
2026-08-04	0.8500	0.8500	0.8500	0.8500	+26.866%	1	1,073	+40.000%
2026-08-03	0.6700	0.6700	0.6700	0.6700	+34.000%	1	1,072	+77.612%
2026-07-31	0.5000	0.5000	0.5000	0.5000	+42.857%	55	1,071	+138.000%
2026-07-30	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,038	+240.000%
2026-07-29	0.3500	0.3500	0.3500	0.3500	-28.571%	1	1,038	+240.000%
2026-07-27	0.4900	0.4900	0.4900	0.4900	-14.035%	55	1,037	+142.857%
2026-07-21	0.5800	0.5800	0.5700	0.5700	-10.938%	3	1,037	+108.772%
2026-07-16	0.8000	0.8000	0.6400	0.6400	-20.000%	26	1,035	+85.938%
2026-07-15	0.8000	0.8000	0.8000	0.8000	-14.894%	2	1,060	+48.750%
2026-07-13	0.9900	0.9900	0.9400	0.9400	-16.071%	4	1,062	+26.596%
2026-07-10	1.1200	1.1200	1.1200	1.1200	-12.500%	1	1,058	+6.250%
2026-07-09	1.2800	1.2800	1.2800	1.2800	+12.281%	1	1,058	-7.031%
2026-07-08	1.4200	1.4200	1.1300	1.1400	-5.785%	7	1,057	+4.386%
2026-07-07	1.2100	1.2100	1.2100	1.2100	-22.436%	2	1,051	-1.653%
2026-07-06	1.5700	1.5700	1.5600	1.5600	+15.556%	3	1,049	-23.718%
2026-07-02	1.7500	1.7500	1.3500	1.3500	-32.161%	6	1,046	-11.852%
2026-07-01	2.0000	2.0000	1.9900	1.9900	-2.927%	22	1,046	-40.201%
2026-06-30	2.0500	2.0500	2.0500	2.0500	+14.525%	3	1,064	-41.951%
2026-06-29	1.8100	1.8100	1.7900	1.7900	-22.174%	4	1,061	-33.520%
2026-06-24	2.6200	2.6200	2.3000	2.3000	-22.819%	23	1,064	-48.261%
2026-06-17	2.8100	2.9800	2.8100	2.9800	+10.370%	32	1,039	-60.067%
2026-06-16	2.7700	2.7700	2.6500	2.7000	-7.534%	36	1,039	-55.926%
2026-06-12	2.9200	2.9200	2.9200	2.9200	+8.955%	25	1,058	-59.247%
2026-06-11	2.6800	2.6800	2.6800	2.6800	+14.043%	1	1,058	-55.597%
2026-06-09	2.5300	3.0000	2.3500	2.3500	-25.159%	29	1,059	-49.362%
2026-06-08	3.1400	3.1400	3.1400	3.1400	-37.200%	1	1,071	-62.102%
2026-06-04	4.8900	5.0000	4.8900	5.0000	-31.034%	4	1,070	-76.200%
2026-06-02	7.5500	7.5500	7.2500	7.2500	+5.839%	2	1,067	-83.586%
2026-06-01	6.0100	7.0100	6.0100	6.8500	+31.478%	19	1,067	-82.628%
2026-05-29	5.5400	5.5400	5.2100	5.2100	-13.167%	27	1,074	-77.159%
2026-05-28	5.3000	6.0000	5.3000	6.0000	+9.689%	24	1,078	-80.167%
2026-05-27	5.4700	5.4700	5.4700	5.4700	-8.833%	1	1,063	-78.245%
2026-05-26	4.8000	6.0000	4.7800	6.0000	+27.660%	36	1,062	-80.167%
2026-05-22	4.4000	4.7000	4.4000	4.7000	+23.684%	19	1,076	-74.681%
2026-05-21	3.9000	3.9000	3.7500	3.8000	+24.590%	4	1,080	-68.684%
2026-05-20	2.3400	3.0500	2.3400	3.0500	+28.692%	4	1,080	-60.984%
2026-05-19	2.2300	2.3700	2.2300	2.3700	-8.846%	12	1,077	-49.789%
2026-05-18	3.5000	3.5000	2.6000	2.6000	-33.333%	28	1,077	-54.231%
2026-05-15	3.9000	3.9000	3.9000	3.9000	+7.735%	1	1,077	-69.487%
2026-05-14	3.6400	3.6400	3.6200	3.6200	-16.782%	2	1,085	-67.127%
2026-05-13	4.3000	4.3500	4.3000	4.3500	+4.819%	14	1,085	-72.644%
2026-05-12	4.4500	4.4500	4.1500	4.1500	-24.682%	13	1,085	-71.325%
2026-05-11	4.5500	5.5100	4.5500	5.5100	+5.962%	7	1,085	-78.403%
2026-05-08	4.6500	5.2000	4.6500	5.2000	+9.015%	8	1,079	-77.115%
2026-05-07	5.4800	5.4800	4.7700	4.7700	-19.153%	51	1,087	-75.052%
2026-05-06	5.7000	5.9000	5.6500	5.9000	+21.649%	13	1,138	-79.831%
2026-05-04	4.8500	4.8500	4.8500	4.8500	+7.778%	50	1,134	-75.464%
2026-05-01	4.3000	4.5500	4.3000	4.5000	-2.174%	9	1,153	-73.556%
2026-04-30	4.3000	4.6000	4.2000	4.6000	+31.429%	209	1,153	-74.130%
2026-04-29	3.5000	3.5000	3.5000	3.5000	+6.061%	1	1,240	-66.000%
2026-04-24	3.2400	3.3500	3.2400	3.3000	-31.250%	5	1,239	-63.939%
2026-04-22	4.2700	4.8000	4.2500	4.8000	+37.143%	63	1,239	-75.208%
2026-04-21	3.8000	3.8000	3.5000	3.5000	+6.061%	23	1,237	-66.000%
2026-04-20	3.1700	3.3000	3.1700	3.3000	+80.328%	3	1,237	-63.939%
2026-04-16	1.8300	1.8300	1.8300	1.8300	+44.094%	10	1,237	-34.973%
2026-04-14	1.2700	1.2700	1.2700	1.2700	+0.794%	3	1,227	-6.299%
2026-04-10	1.2600	1.2600	1.2600	1.2600	-6.667%	2	1,228	-5.556%
2026-04-08	1.3500	1.3500	1.3500	1.3500	+58.824%	2	1,228	-11.852%
2026-04-07	0.9200	0.9200	0.8500	0.8500	-23.423%	3	1,228	+40.000%
2026-04-06	1.2800	1.3000	1.0400	1.1100	-10.484%	42	1,228	+7.207%
2026-04-02	0.9400	1.2400	0.9400	1.2400	+21.569%	3	1,252	-4.032%
2026-04-01	1.1900	1.1900	0.9900	1.0200	-6.422%	225	1,252	+16.667%
2026-03-31	0.9800	1.0900	0.9800	1.0900	+41.558%	211	1,444	+9.174%
2026-03-30	0.7700	0.7700	0.7700	0.7700	-35.294%	1	1,251	+54.545%
2026-03-27	1.2500	1.2500	1.1900	1.1900	-12.500%	8	1,251	0.000%
2026-03-26	1.3600	1.3600	1.3600	1.3600	-6.849%	1	1,250	-12.500%
2026-03-25	1.5100	1.5100	1.4600	1.4600	-9.877%	2	1,251	-18.493%
2026-03-24	1.6900	1.6900	1.6200	1.6200	-12.432%	6	1,253	-26.543%
2026-03-23	1.6500	1.8500	1.6500	1.8500	+17.089%	6	1,252	-35.676%
2026-03-20	1.8900	1.8900	1.4500	1.5800	-23.671%	3	1,250	-24.684%
2026-03-19	2.2500	2.3700	2.0700	2.0700	-8.407%	104	1,249	-42.512%
2026-03-18	2.2600	2.2600	2.2600	2.2600	-19.286%	1	1,204	-47.345%
2026-03-17	2.8000	2.8000	2.8000	2.8000	+9.804%	1	1,205	-57.500%
2026-03-16	2.8400	2.8400	2.5000	2.5500	-4.135%	40	1,204	-53.333%
2026-03-13	2.6600	2.6600	2.6600	2.6600	-2.920%	1	1,179	-55.263%
2026-03-12	2.7400	2.7400	2.7400	2.7400	-11.613%	2	1,179	-56.569%
2026-03-11	4.0000	4.0000	3.1000	3.1000	+11.913%	31	1,178	-61.613%
2026-03-10	2.4500	2.7700	2.4500	2.7700	+16.387%	10	1,191	-57.040%
2026-03-09	2.3800	2.3800	2.3800	2.3800	+7.692%	1	1,191	-50.000%
2026-03-06	2.3400	2.3400	2.2100	2.2100	-25.085%	23	1,194	-46.154%
2026-02-26	2.9500	2.9500	2.9500	2.9500	-7.813%	1	1,174	-59.661%
2026-02-25	3.0000	3.2000	3.0000	3.2000	+39.130%	10	1,179	-62.813%
2026-02-20	2.2000	2.3000	2.2000	2.3000	-8.000%	12	1,179	-48.261%
2026-02-19	3.0000	3.0000	2.5000	2.5000	-8.759%	4	1,179	-52.400%
2026-02-18	2.7400	2.7400	2.7400	2.7400	-11.613%	1	1,180	-56.569%
2026-02-17	3.1000	3.1000	3.1000	3.1000	-36.475%	1	1,179	-61.613%
2026-02-09	4.8800	4.8800	4.8800	4.8800	+17.026%	2	1,179	-75.615%
2026-02-06	4.1700	4.1700	4.1700	4.1700	-18.235%	5	1,180	-71.463%
2026-02-05	5.1000	5.1000	5.1000	5.1000	+6.250%	13	1,180	-76.667%
2026-02-04	4.2000	4.9500	4.2000	4.8000	-23.688%	28	1,180	-75.208%
2026-02-03	6.0000	6.2900	6.0000	6.2900	+26.815%	7	1,208	-81.081%
2026-01-30	5.1200	5.5500	4.9000	4.9600	+4.421%	18	1,210	-76.008%
2026-01-29	5.0000	5.0600	4.7500	4.7500	-23.387%	33	1,210	-74.947%
2026-01-28	6.2000	6.2000	6.2000	6.2000	-6.767%	1	1,211	-80.806%
2026-01-27	6.5000	6.6600	6.5000	6.6500	-12.500%	173	1,211	-82.105%
2026-01-26	10.7000	11.0000	7.6000	7.6000	+4.828%	48	1,047	-84.342%
2026-01-23	6.4300	7.2500	6.4300	7.2500	+13.281%	13	1,035	-83.586%
2026-01-22	6.1500	7.0000	6.1500	6.4000	+45.455%	35	1,038	-81.406%
2026-01-21	5.0000	5.0000	4.4000	4.4000	-12.000%	7	1,044	-72.955%
2026-01-20	5.0000	5.0000	5.0000	5.0000	+8.696%	1	1,044	-76.200%
2026-01-15	4.6000	4.6000	4.6000	4.6000	+15.000%	1	1,044	-74.130%
2026-01-14	3.5500	4.0000	3.5500	4.0000	+18.343%	2	1,044	-70.250%
2026-01-13	3.7000	3.7000	3.3800	3.3800	-13.333%	2	1,044	-64.793%
2026-01-12	3.9000	3.9000	3.9000	3.9000	+7.438%	3	1,045	-69.487%
2026-01-09	3.6300	3.6300	3.6300	3.6300	+0.276%	1	1,042	-67.218%
2026-01-08	3.6200	3.6200	3.6200	3.6200	-8.586%	4	1,042	-67.127%
2026-01-06	3.9600	3.9600	3.9600	3.9600	+37.500%	1	1,042	-69.949%
2026-01-05	2.5900	2.8800	2.5900	2.8800	+46.939%	2	1,040	-58.681%
2026-01-02	1.9100	1.9600	1.9100	1.9600	+3.158%	2	1,040	-39.286%
2025-12-30	1.9000	1.9000	1.9000	1.9000	-29.104%	1	1,039	-37.368%
2025-12-23	2.6800	2.6800	2.6800	2.6800	-5.634%	1	1,040	-55.597%
2025-12-22	2.8500	2.8500	2.8400	2.8400	+9.231%	3	1,041	-58.099%
2025-12-19	2.5700	2.6100	2.5700	2.6000	-39.535%	3	1,041	-54.231%
2025-12-15	4.3000	4.3000	4.3000	4.3000	-10.042%	2	1,041	-72.326%
2025-12-12	4.7600	4.7800	4.7600	4.7800	+1.702%	2	1,041	-75.105%
2025-12-11	4.5000	4.7000	4.5000	4.7000	+4.444%	5	1,039	-74.681%
2025-12-05	4.2000	4.5000	4.2000	4.5000	+4.651%	5	1,043	-73.556%
2025-12-04	4.0000	4.3000	4.0000	4.3000	+48.276%	8	1,044	-72.326%
2025-12-02	3.0500	3.3000	2.8500	2.9000	+11.969%	13	1,043	-58.966%
2025-12-01	2.7000	2.7000	2.5900	2.5900	+4.858%	13	1,044	-54.054%
2025-11-25	2.5000	2.5000	2.4300	2.4700	-4.633%	7	1,034	-51.822%
2025-11-24	3.0000	3.0000	2.5900	2.5900	-2.264%	11	1,035	-54.054%
2025-11-21	2.6500	2.6500	2.6500	2.6500	-42.391%	1	1,044	-55.094%
2025-11-12	5.2300	5.2300	4.6000	4.6000	-4.167%	2	1,045	-74.130%
2025-11-07	4.8000	4.8000	4.8000	4.8000	-4.000%	1	1,044	-75.208%
2025-11-05	5.0000	5.0000	5.0000	5.0000	+0.200%	1	1,044	-76.200%
2025-11-03	5.9900	5.9900	4.9900	4.9900	-20.794%	8	1,038	-76.152%
2025-10-31	6.3000	6.3000	6.3000	6.3000	-25.000%	1	1,038	-81.111%
2025-10-30	6.2000	8.4000	6.2000	8.4000	+29.830%	2	1,038	-85.833%
2025-10-29	6.3000	6.5000	6.0000	6.4700	-5.547%	773	1,037	-81.607%
2025-10-28	7.5000	7.5000	6.8500	6.8500	-25.462%	12	308	-82.628%
2025-10-23	9.4000	9.4000	7.5000	9.1900	-0.109%	24	307	-87.051%
2025-10-22	9.6900	9.6900	8.9900	9.2000	-15.596%	30	307	-87.065%
2025-10-21	11.6600	11.6600	10.9000	10.9000	-14.173%	15	304	-89.083%
2025-10-20	12.0000	12.7000	12.0000	12.7000	+15.455%	3	295	-90.630%
2025-10-17	11.8000	11.8000	11.0000	11.0000	-11.647%	6	293	-89.182%
2025-10-16	14.6000	14.6000	12.3000	12.4500	-21.698%	27	289	-90.442%
2025-10-15	16.9000	16.9000	14.7000	15.9000	-13.115%	74	289	-92.516%
2025-10-14	19.2000	20.2000	14.9000	18.3000	+1.667%	94	309	-93.497%
2025-10-13	17.7000	21.5000	16.5000	18.0000	+24.138%	127	264	-93.389%
2025-10-10	12.2000	14.5000	12.2000	14.5000	+40.777%	3	163	-91.793%
2025-10-09	9.6500	11.7000	9.6500	10.3000	+27.160%	5	160	-88.447%
2025-10-08	9.4000	9.9000	7.9900	8.1000	-17.347%	29	162	-85.309%
2025-10-07	8.5000	10.7000	8.5000	9.8000	+18.072%	141	138	-87.857%
2025-10-06	8.7000	8.7000	8.3000	8.3000	0.000%	11	11	-85.663%

.dark-mode .yn0nGj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yn0nGj{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C42USAR Jan 15 2027 42.00 Call (USAR270115C00042000)option OPRA

USAR20270115C42
USAR Jan 15 2027 42.00 Call (USAR270115C00042000)
option OPRA