Dark

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

EOD

Oct 1, 2026

0.0700-30.000%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0800	0.0800	0.0700	0.0700	-30.000%	5	1,066	0.000%
2026-09-30	0.1000	0.1000	0.1000	0.1000	-41.176%	7	1,066	-30.000%
2026-09-29	0.1700	0.1700	0.1700	0.1700	-46.875%	1	1,066	-58.824%
2026-09-23	0.3200	0.3200	0.3200	0.3200	+113.333%	2	1,067	-78.125%
2026-09-16	0.1500	0.1500	0.1500	0.1500	-59.459%	55	1,067	-53.333%
2026-09-02	0.3900	0.3900	0.3700	0.3700	-27.451%	4	1,100	-81.081%
2026-08-31	0.5100	0.5100	0.5100	0.5100	-20.313%	10	1,102	-86.275%
2026-08-28	0.6400	0.6400	0.6400	0.6400	-11.111%	1	1,102	-89.063%
2026-08-24	0.7200	0.7200	0.7200	0.7200	-4.000%	1	1,102	-90.278%
2026-08-21	0.7500	0.7500	0.7500	0.7500	-13.793%	25	1,101	-90.667%
2026-08-17	0.8800	0.8800	0.8700	0.8700	-24.348%	2	1,076	-91.954%
2026-08-14	1.1500	1.1500	1.1500	1.1500	+27.778%	2	1,076	-93.913%
2026-08-12	0.9000	0.9000	0.9000	0.9000	-13.462%	1	1,077	-92.222%
2026-08-11	1.0400	1.0400	1.0400	1.0400	-12.605%	1	1,076	-93.269%
2026-08-10	1.2000	1.2000	1.1900	1.1900	+10.185%	3	1,076	-94.118%
2026-08-07	1.0800	1.0800	1.0800	1.0800	+16.129%	2	1,075	-93.519%
2026-08-06	1.0400	1.0400	0.9300	0.9300	+9.412%	5	1,073	-92.473%
2026-08-04	0.8500	0.8500	0.8500	0.8500	+26.866%	1	1,073	-91.765%
2026-08-03	0.6700	0.6700	0.6700	0.6700	+34.000%	1	1,072	-89.552%
2026-07-31	0.5000	0.5000	0.5000	0.5000	+42.857%	55	1,071	-86.000%
2026-07-30	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,038	-80.000%
2026-07-29	0.3500	0.3500	0.3500	0.3500	-28.571%	1	1,038	-80.000%
2026-07-27	0.4900	0.4900	0.4900	0.4900	-14.035%	55	1,037	-85.714%
2026-07-21	0.5800	0.5800	0.5700	0.5700	-10.938%	3	1,037	-87.719%
2026-07-16	0.8000	0.8000	0.6400	0.6400	-20.000%	26	1,035	-89.063%
2026-07-15	0.8000	0.8000	0.8000	0.8000	-14.894%	2	1,060	-91.250%
2026-07-13	0.9900	0.9900	0.9400	0.9400	-16.071%	4	1,062	-92.553%
2026-07-10	1.1200	1.1200	1.1200	1.1200	-12.500%	1	1,058	-93.750%
2026-07-09	1.2800	1.2800	1.2800	1.2800	+12.281%	1	1,058	-94.531%
2026-07-08	1.4200	1.4200	1.1300	1.1400	-5.785%	7	1,057	-93.860%
2026-07-07	1.2100	1.2100	1.2100	1.2100	-22.436%	2	1,051	-94.215%
2026-07-06	1.5700	1.5700	1.5600	1.5600	+15.556%	3	1,049	-95.513%
2026-07-02	1.7500	1.7500	1.3500	1.3500	-32.161%	6	1,046	-94.815%
2026-07-01	2.0000	2.0000	1.9900	1.9900	-2.927%	22	1,046	-96.482%
2026-06-30	2.0500	2.0500	2.0500	2.0500	+14.525%	3	1,064	-96.585%
2026-06-29	1.8100	1.8100	1.7900	1.7900	-22.174%	4	1,061	-96.089%
2026-06-24	2.6200	2.6200	2.3000	2.3000	-22.819%	23	1,064	-96.957%
2026-06-17	2.8100	2.9800	2.8100	2.9800	+10.370%	32	1,039	-97.651%
2026-06-16	2.7700	2.7700	2.6500	2.7000	-7.534%	36	1,039	-97.407%
2026-06-12	2.9200	2.9200	2.9200	2.9200	+8.955%	25	1,058	-97.603%
2026-06-11	2.6800	2.6800	2.6800	2.6800	+14.043%	1	1,058	-97.388%
2026-06-09	2.5300	3.0000	2.3500	2.3500	-25.159%	29	1,059	-97.021%
2026-06-08	3.1400	3.1400	3.1400	3.1400	-37.200%	1	1,071	-97.771%
2026-06-04	4.8900	5.0000	4.8900	5.0000	-31.034%	4	1,070	-98.600%
2026-06-02	7.5500	7.5500	7.2500	7.2500	+5.839%	2	1,067	-99.034%
2026-06-01	6.0100	7.0100	6.0100	6.8500	+31.478%	19	1,067	-98.978%
2026-05-29	5.5400	5.5400	5.2100	5.2100	-13.167%	27	1,074	-98.656%
2026-05-28	5.3000	6.0000	5.3000	6.0000	+9.689%	24	1,078	-98.833%
2026-05-27	5.4700	5.4700	5.4700	5.4700	-8.833%	1	1,063	-98.720%
2026-05-26	4.8000	6.0000	4.7800	6.0000	+27.660%	36	1,062	-98.833%
2026-05-22	4.4000	4.7000	4.4000	4.7000	+23.684%	19	1,076	-98.511%
2026-05-21	3.9000	3.9000	3.7500	3.8000	+24.590%	4	1,080	-98.158%
2026-05-20	2.3400	3.0500	2.3400	3.0500	+28.692%	4	1,080	-97.705%
2026-05-19	2.2300	2.3700	2.2300	2.3700	-8.846%	12	1,077	-97.046%
2026-05-18	3.5000	3.5000	2.6000	2.6000	-33.333%	28	1,077	-97.308%
2026-05-15	3.9000	3.9000	3.9000	3.9000	+7.735%	1	1,077	-98.205%
2026-05-14	3.6400	3.6400	3.6200	3.6200	-16.782%	2	1,085	-98.066%
2026-05-13	4.3000	4.3500	4.3000	4.3500	+4.819%	14	1,085	-98.391%
2026-05-12	4.4500	4.4500	4.1500	4.1500	-24.682%	13	1,085	-98.313%
2026-05-11	4.5500	5.5100	4.5500	5.5100	+5.962%	7	1,085	-98.730%
2026-05-08	4.6500	5.2000	4.6500	5.2000	+9.015%	8	1,079	-98.654%
2026-05-07	5.4800	5.4800	4.7700	4.7700	-19.153%	51	1,087	-98.532%
2026-05-06	5.7000	5.9000	5.6500	5.9000	+21.649%	13	1,138	-98.814%
2026-05-04	4.8500	4.8500	4.8500	4.8500	+7.778%	50	1,134	-98.557%
2026-05-01	4.3000	4.5500	4.3000	4.5000	-2.174%	9	1,153	-98.444%
2026-04-30	4.3000	4.6000	4.2000	4.6000	+31.429%	209	1,153	-98.478%
2026-04-29	3.5000	3.5000	3.5000	3.5000	+6.061%	1	1,240	-98.000%
2026-04-24	3.2400	3.3500	3.2400	3.3000	-31.250%	5	1,239	-97.879%
2026-04-22	4.2700	4.8000	4.2500	4.8000	+37.143%	63	1,239	-98.542%
2026-04-21	3.8000	3.8000	3.5000	3.5000	+6.061%	23	1,237	-98.000%
2026-04-20	3.1700	3.3000	3.1700	3.3000	+80.328%	3	1,237	-97.879%
2026-04-16	1.8300	1.8300	1.8300	1.8300	+44.094%	10	1,237	-96.175%
2026-04-14	1.2700	1.2700	1.2700	1.2700	+0.794%	3	1,227	-94.488%
2026-04-10	1.2600	1.2600	1.2600	1.2600	-6.667%	2	1,228	-94.444%
2026-04-08	1.3500	1.3500	1.3500	1.3500	+58.824%	2	1,228	-94.815%
2026-04-07	0.9200	0.9200	0.8500	0.8500	-23.423%	3	1,228	-91.765%
2026-04-06	1.2800	1.3000	1.0400	1.1100	-10.484%	42	1,228	-93.694%
2026-04-02	0.9400	1.2400	0.9400	1.2400	+21.569%	3	1,252	-94.355%
2026-04-01	1.1900	1.1900	0.9900	1.0200	-6.422%	225	1,252	-93.137%
2026-03-31	0.9800	1.0900	0.9800	1.0900	+41.558%	211	1,444	-93.578%
2026-03-30	0.7700	0.7700	0.7700	0.7700	-35.294%	1	1,251	-90.909%
2026-03-27	1.2500	1.2500	1.1900	1.1900	-12.500%	8	1,251	-94.118%
2026-03-26	1.3600	1.3600	1.3600	1.3600	-6.849%	1	1,250	-94.853%
2026-03-25	1.5100	1.5100	1.4600	1.4600	-9.877%	2	1,251	-95.205%
2026-03-24	1.6900	1.6900	1.6200	1.6200	-12.432%	6	1,253	-95.679%
2026-03-23	1.6500	1.8500	1.6500	1.8500	+17.089%	6	1,252	-96.216%
2026-03-20	1.8900	1.8900	1.4500	1.5800	-23.671%	3	1,250	-95.570%
2026-03-19	2.2500	2.3700	2.0700	2.0700	-8.407%	104	1,249	-96.618%
2026-03-18	2.2600	2.2600	2.2600	2.2600	-19.286%	1	1,204	-96.903%
2026-03-17	2.8000	2.8000	2.8000	2.8000	+9.804%	1	1,205	-97.500%
2026-03-16	2.8400	2.8400	2.5000	2.5500	-4.135%	40	1,204	-97.255%
2026-03-13	2.6600	2.6600	2.6600	2.6600	-2.920%	1	1,179	-97.368%
2026-03-12	2.7400	2.7400	2.7400	2.7400	-11.613%	2	1,179	-97.445%
2026-03-11	4.0000	4.0000	3.1000	3.1000	+11.913%	31	1,178	-97.742%
2026-03-10	2.4500	2.7700	2.4500	2.7700	+16.387%	10	1,191	-97.473%
2026-03-09	2.3800	2.3800	2.3800	2.3800	+7.692%	1	1,191	-97.059%
2026-03-06	2.3400	2.3400	2.2100	2.2100	-25.085%	23	1,194	-96.833%
2026-02-26	2.9500	2.9500	2.9500	2.9500	-7.813%	1	1,174	-97.627%
2026-02-25	3.0000	3.2000	3.0000	3.2000	+39.130%	10	1,179	-97.813%
2026-02-20	2.2000	2.3000	2.2000	2.3000	-8.000%	12	1,179	-96.957%
2026-02-19	3.0000	3.0000	2.5000	2.5000	-8.759%	4	1,179	-97.200%
2026-02-18	2.7400	2.7400	2.7400	2.7400	-11.613%	1	1,180	-97.445%
2026-02-17	3.1000	3.1000	3.1000	3.1000	-36.475%	1	1,179	-97.742%
2026-02-09	4.8800	4.8800	4.8800	4.8800	+17.026%	2	1,179	-98.566%
2026-02-06	4.1700	4.1700	4.1700	4.1700	-18.235%	5	1,180	-98.321%
2026-02-05	5.1000	5.1000	5.1000	5.1000	+6.250%	13	1,180	-98.627%
2026-02-04	4.2000	4.9500	4.2000	4.8000	-23.688%	28	1,180	-98.542%
2026-02-03	6.0000	6.2900	6.0000	6.2900	+26.815%	7	1,208	-98.887%
2026-01-30	5.1200	5.5500	4.9000	4.9600	+4.421%	18	1,210	-98.589%
2026-01-29	5.0000	5.0600	4.7500	4.7500	-23.387%	33	1,210	-98.526%
2026-01-28	6.2000	6.2000	6.2000	6.2000	-6.767%	1	1,211	-98.871%
2026-01-27	6.5000	6.6600	6.5000	6.6500	-12.500%	173	1,211	-98.947%
2026-01-26	10.7000	11.0000	7.6000	7.6000	+4.828%	48	1,047	-99.079%
2026-01-23	6.4300	7.2500	6.4300	7.2500	+13.281%	13	1,035	-99.034%
2026-01-22	6.1500	7.0000	6.1500	6.4000	+45.455%	35	1,038	-98.906%
2026-01-21	5.0000	5.0000	4.4000	4.4000	-12.000%	7	1,044	-98.409%
2026-01-20	5.0000	5.0000	5.0000	5.0000	+8.696%	1	1,044	-98.600%
2026-01-15	4.6000	4.6000	4.6000	4.6000	+15.000%	1	1,044	-98.478%
2026-01-14	3.5500	4.0000	3.5500	4.0000	+18.343%	2	1,044	-98.250%
2026-01-13	3.7000	3.7000	3.3800	3.3800	-13.333%	2	1,044	-97.929%
2026-01-12	3.9000	3.9000	3.9000	3.9000	+7.438%	3	1,045	-98.205%
2026-01-09	3.6300	3.6300	3.6300	3.6300	+0.276%	1	1,042	-98.072%
2026-01-08	3.6200	3.6200	3.6200	3.6200	-8.586%	4	1,042	-98.066%
2026-01-06	3.9600	3.9600	3.9600	3.9600	+37.500%	1	1,042	-98.232%
2026-01-05	2.5900	2.8800	2.5900	2.8800	+46.939%	2	1,040	-97.569%
2026-01-02	1.9100	1.9600	1.9100	1.9600	+3.158%	2	1,040	-96.429%
2025-12-30	1.9000	1.9000	1.9000	1.9000	-29.104%	1	1,039	-96.316%
2025-12-23	2.6800	2.6800	2.6800	2.6800	-5.634%	1	1,040	-97.388%
2025-12-22	2.8500	2.8500	2.8400	2.8400	+9.231%	3	1,041	-97.535%
2025-12-19	2.5700	2.6100	2.5700	2.6000	-39.535%	3	1,041	-97.308%
2025-12-15	4.3000	4.3000	4.3000	4.3000	-10.042%	2	1,041	-98.372%
2025-12-12	4.7600	4.7800	4.7600	4.7800	+1.702%	2	1,041	-98.536%
2025-12-11	4.5000	4.7000	4.5000	4.7000	+4.444%	5	1,039	-98.511%
2025-12-05	4.2000	4.5000	4.2000	4.5000	+4.651%	5	1,043	-98.444%
2025-12-04	4.0000	4.3000	4.0000	4.3000	+48.276%	8	1,044	-98.372%
2025-12-02	3.0500	3.3000	2.8500	2.9000	+11.969%	13	1,043	-97.586%
2025-12-01	2.7000	2.7000	2.5900	2.5900	+4.858%	13	1,044	-97.297%
2025-11-25	2.5000	2.5000	2.4300	2.4700	-4.633%	7	1,034	-97.166%
2025-11-24	3.0000	3.0000	2.5900	2.5900	-2.264%	11	1,035	-97.297%
2025-11-21	2.6500	2.6500	2.6500	2.6500	-42.391%	1	1,044	-97.358%
2025-11-12	5.2300	5.2300	4.6000	4.6000	-4.167%	2	1,045	-98.478%
2025-11-07	4.8000	4.8000	4.8000	4.8000	-4.000%	1	1,044	-98.542%
2025-11-05	5.0000	5.0000	5.0000	5.0000	+0.200%	1	1,044	-98.600%
2025-11-03	5.9900	5.9900	4.9900	4.9900	-20.794%	8	1,038	-98.597%
2025-10-31	6.3000	6.3000	6.3000	6.3000	-25.000%	1	1,038	-98.889%
2025-10-30	6.2000	8.4000	6.2000	8.4000	+29.830%	2	1,038	-99.167%
2025-10-29	6.3000	6.5000	6.0000	6.4700	-5.547%	773	1,037	-98.918%
2025-10-28	7.5000	7.5000	6.8500	6.8500	-25.462%	12	308	-98.978%
2025-10-23	9.4000	9.4000	7.5000	9.1900	-0.109%	24	307	-99.238%
2025-10-22	9.6900	9.6900	8.9900	9.2000	-15.596%	30	307	-99.239%
2025-10-21	11.6600	11.6600	10.9000	10.9000	-14.173%	15	304	-99.358%
2025-10-20	12.0000	12.7000	12.0000	12.7000	+15.455%	3	295	-99.449%
2025-10-17	11.8000	11.8000	11.0000	11.0000	-11.647%	6	293	-99.364%
2025-10-16	14.6000	14.6000	12.3000	12.4500	-21.698%	27	289	-99.438%
2025-10-15	16.9000	16.9000	14.7000	15.9000	-13.115%	74	289	-99.560%
2025-10-14	19.2000	20.2000	14.9000	18.3000	+1.667%	94	309	-99.617%
2025-10-13	17.7000	21.5000	16.5000	18.0000	+24.138%	127	264	-99.611%
2025-10-10	12.2000	14.5000	12.2000	14.5000	+40.777%	3	163	-99.517%
2025-10-09	9.6500	11.7000	9.6500	10.3000	+27.160%	5	160	-99.320%
2025-10-08	9.4000	9.9000	7.9900	8.1000	-17.347%	29	162	-99.136%
2025-10-07	8.5000	10.7000	8.5000	9.8000	+18.072%	141	138	-99.286%
2025-10-06	8.7000	8.7000	8.3000	8.3000	0.000%	11	11	-99.157%

.dark-mode .F9N8RJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F9N8RJ{ 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