Dark

USAR20270115C45
USAR Jan 15 2027 45.00 Call (USAR270115C00045000)
option OPRA

EOD

Aug 10, 2026

1.080.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.0800	1.0800	1.0800	1.0800	0.000%	1	4,282	0.000%
2026-08-07	1.0000	1.0800	1.0000	1.0800	+12.500%	3	4,281	0.000%
2026-08-06	0.9600	0.9600	0.9600	0.9600	+18.519%	1	4,281	+12.500%
2026-08-05	0.8100	0.8100	0.8100	0.8100	-1.220%	2	4,282	+33.333%
2026-08-04	0.6900	0.8500	0.6900	0.8200	+41.379%	13	4,280	+31.707%
2026-08-03	0.5500	0.5800	0.5500	0.5800	+45.000%	2	4,279	+86.207%
2026-07-31	0.4000	0.4000	0.4000	0.4000	+17.647%	1	4,280	+170.000%
2026-07-30	0.3400	0.3400	0.3400	0.3400	+17.241%	50	4,280	+217.647%
2026-07-29	0.6000	0.6000	0.2900	0.2900	+3.571%	10	4,287	+272.414%
2026-07-28	0.3000	0.3000	0.2800	0.2800	-33.333%	9	4,283	+285.714%
2026-07-27	0.4200	0.4200	0.4200	0.4200	+16.667%	1	4,285	+157.143%
2026-07-24	0.3700	0.4000	0.3600	0.3600	-16.279%	21	4,285	+200.000%
2026-07-23	0.4800	0.4800	0.4300	0.4300	-15.686%	79	4,285	+151.163%
2026-07-22	0.5800	0.5800	0.5100	0.5100	+18.605%	7	4,297	+111.765%
2026-07-20	0.4400	0.4800	0.4300	0.4300	-14.000%	4	4,303	+151.163%
2026-07-17	0.5600	0.5600	0.5000	0.5000	-21.875%	3	4,305	+116.000%
2026-07-16	0.6300	0.6400	0.6300	0.6400	-14.667%	12	4,305	+68.750%
2026-07-15	0.7600	0.7600	0.7500	0.7500	-16.667%	4	4,315	+44.000%
2026-07-14	0.9000	0.9000	0.9000	0.9000	+20.000%	8	4,315	+20.000%
2026-07-13	0.8700	0.8700	0.7500	0.7500	-27.184%	15	4,315	+44.000%
2026-07-10	1.0300	1.0300	1.0300	1.0300	-7.207%	6	4,327	+4.854%
2026-07-09	1.1700	1.1700	1.1100	1.1100	+8.824%	3	4,321	-2.703%
2026-07-08	1.0000	1.0200	0.9800	1.0200	+6.250%	8	4,320	+5.882%
2026-07-07	1.1100	1.1100	0.9600	0.9600	-29.927%	12	4,324	+12.500%
2026-07-06	1.3900	1.4300	1.3700	1.3700	+7.031%	4	4,326	-21.168%
2026-07-02	1.2600	1.2800	1.2400	1.2800	-28.889%	12	4,333	-15.625%
2026-07-01	1.8000	1.8000	1.8000	1.8000	-2.703%	1	4,333	-40.000%
2026-06-30	1.8000	1.8500	1.8000	1.8500	+8.824%	5	4,334	-41.622%
2026-06-29	1.5900	1.7000	1.5000	1.7000	+6.250%	19	4,332	-36.471%
2026-06-26	1.7000	1.9100	1.6000	1.6000	-11.111%	3	4,344	-32.500%
2026-06-25	1.9000	1.9000	1.8000	1.8000	-42.857%	3	4,346	-40.000%
2026-06-22	3.4500	3.4500	3.1500	3.1500	+16.667%	9	4,349	-65.714%
2026-06-17	2.6400	2.7000	2.6300	2.7000	+12.971%	8	4,340	-60.000%
2026-06-16	2.4100	2.4100	2.3900	2.3900	-17.014%	19	4,340	-54.812%
2026-06-15	3.0500	3.0500	2.8600	2.8800	+11.197%	13	4,319	-62.500%
2026-06-12	2.8400	2.8400	2.5900	2.5900	-5.128%	46	4,319	-58.301%
2026-06-11	2.4000	2.7300	2.4000	2.7300	+11.429%	17	4,319	-60.440%
2026-06-09	2.5000	2.5000	2.1600	2.4500	-16.949%	4	4,321	-55.918%
2026-06-08	3.0500	3.1000	2.9500	2.9500	+6.115%	59	4,320	-63.390%
2026-06-05	4.0000	4.0000	2.7800	2.7800	-40.851%	54	4,298	-61.151%
2026-06-04	4.7000	4.7000	4.7000	4.7000	-12.963%	10	4,306	-77.021%
2026-06-03	6.0500	6.0500	5.2000	5.4000	-18.182%	21	4,306	-80.000%
2026-06-02	6.5000	6.6600	6.3300	6.6000	+10.000%	121	4,311	-83.636%
2026-06-01	6.1500	6.6000	5.8500	6.0000	+25.000%	15	4,258	-82.000%
2026-05-29	5.0100	5.0100	4.8000	4.8000	-13.669%	8	4,253	-77.500%
2026-05-28	4.8500	5.5600	4.8500	5.5600	+11.200%	20	4,249	-80.576%
2026-05-27	4.6000	5.0000	4.6000	5.0000	-12.281%	16	4,236	-78.400%
2026-05-26	4.1300	5.7000	4.1300	5.7000	+51.596%	157	4,237	-81.053%
2026-05-22	3.8500	4.4000	3.7600	3.7600	+17.500%	102	4,174	-71.277%
2026-05-21	3.3700	3.4400	3.2000	3.2000	+11.111%	9	4,274	-66.250%
2026-05-20	2.5500	2.8800	2.5500	2.8800	+32.719%	6	4,274	-62.500%
2026-05-19	2.0000	2.1700	1.8000	2.1700	-9.205%	7	4,268	-50.230%
2026-05-18	2.7500	2.8000	2.3800	2.3900	-32.486%	111	4,268	-54.812%
2026-05-15	3.3000	3.5400	3.3000	3.5400	-0.840%	2	4,268	-69.492%
2026-05-14	3.2000	3.5700	3.2000	3.5700	-10.750%	4	4,204	-69.748%
2026-05-13	3.6000	4.0000	3.6000	4.0000	-14.530%	12	4,204	-73.000%
2026-05-11	4.7000	5.0000	4.0000	4.6800	+4.698%	311	4,204	-76.923%
2026-05-08	4.6000	4.6000	4.4700	4.4700	-8.776%	8	4,353	-75.839%
2026-05-07	5.0000	5.0000	4.9000	4.9000	-7.895%	10	4,351	-77.959%
2026-05-06	5.2600	5.3200	5.2100	5.3200	+5.347%	4	4,351	-79.699%
2026-05-05	4.2500	5.0500	4.2500	5.0500	+20.238%	18	4,352	-78.614%
2026-05-04	4.0000	4.6000	4.0000	4.2000	-0.943%	6	4,356	-74.286%
2026-05-01	4.2500	4.5000	4.2000	4.2400	-1.852%	3,507	881	-74.528%
2026-04-30	3.4800	4.3200	3.4200	4.3200	+47.945%	55	881	-75.000%
2026-04-29	2.7600	3.0000	2.7400	2.9200	-9.598%	311	843	-63.014%
2026-04-28	3.1000	3.2300	3.1000	3.2300	-5.000%	30	718	-66.563%
2026-04-27	3.4000	3.4000	3.4000	3.4000	+14.094%	1	718	-68.235%
2026-04-24	2.9600	2.9800	2.9600	2.9800	-29.048%	3	718	-63.758%
2026-04-22	3.8500	4.2500	3.8500	4.2000	+29.231%	34	717	-74.286%
2026-04-21	3.2200	3.8500	3.2200	3.2500	+12.457%	524	1,114	-66.769%
2026-04-20	3.2200	3.2200	2.8900	2.8900	+50.521%	35	1,114	-62.630%
2026-04-17	1.9200	1.9200	1.9200	1.9200	+12.281%	1	1,135	-43.750%
2026-04-16	1.6000	1.7100	1.6000	1.7100	+6.875%	3	1,135	-36.842%
2026-04-15	1.4900	1.6000	1.4500	1.6000	+40.351%	3	1,134	-32.500%
2026-04-14	1.1400	1.1400	1.1400	1.1400	-3.390%	2	1,131	-5.263%
2026-04-13	1.2400	1.2400	1.1800	1.1800	-1.667%	11	1,126	-8.475%
2026-04-10	1.2000	1.2000	1.2000	1.2000	+4.348%	11	1,126	-10.000%
2026-04-09	1.1500	1.1500	1.1500	1.1500	-9.449%	1	1,126	-6.087%
2026-04-08	1.1600	1.3300	1.1600	1.2700	-0.781%	24	1,127	-14.961%
2026-04-06	1.1000	1.2800	1.1000	1.2800	+43.820%	21	1,146	-15.625%
2026-04-01	1.0100	1.0100	0.8900	0.8900	-6.316%	5	1,146	+21.348%
2026-03-31	0.9400	0.9500	0.9400	0.9500	+25.000%	2	1,144	+13.684%
2026-03-30	1.0000	1.0000	0.7600	0.7600	-26.923%	44	1,143	+42.105%
2026-03-27	1.0500	1.0500	1.0000	1.0400	-11.111%	14	1,134	+3.846%
2026-03-26	1.1700	1.1700	1.1700	1.1700	-17.606%	1	1,141	-7.692%
2026-03-25	1.4100	1.4200	1.4100	1.4200	+9.231%	2	1,141	-23.944%
2026-03-24	1.3000	1.3000	1.3000	1.3000	-18.750%	3	1,141	-16.923%
2026-03-23	1.5400	1.6000	1.5000	1.6000	+17.647%	41	1,141	-32.500%
2026-03-20	1.7300	1.7300	1.3600	1.3600	-26.882%	21	1,115	-20.588%
2026-03-19	1.8900	1.9100	1.8000	1.8600	-2.105%	5	1,121	-41.935%
2026-03-18	1.9000	1.9000	1.9000	1.9000	-17.031%	1	1,123	-43.158%
2026-03-16	2.3000	2.5200	2.2900	2.2900	-11.240%	512	1,123	-52.838%
2026-03-12	2.5800	2.5800	2.5800	2.5800	-11.034%	10	701	-58.140%
2026-03-11	2.9200	2.9200	2.9000	2.9000	+6.227%	2	701	-62.759%
2026-03-10	2.2800	2.7300	2.0500	2.7300	+30.000%	20	701	-60.440%
2026-03-09	1.9600	2.1000	1.9600	2.1000	+6.599%	17	689	-48.571%
2026-03-06	2.1200	2.1200	1.9700	1.9700	-14.719%	12	687	-45.178%
2026-03-04	2.3100	2.3100	2.3100	2.3100	+24.865%	1	685	-53.247%
2026-03-03	2.9400	2.9400	1.8500	1.8500	-26.587%	21	684	-41.622%
2026-02-24	2.5200	2.5200	2.5200	2.5200	+5.439%	1	683	-57.143%
2026-02-23	2.0500	2.3900	2.0500	2.3900	+20.707%	16	684	-54.812%
2026-02-20	2.3500	2.3500	1.9800	1.9800	-17.500%	12	683	-45.455%
2026-02-19	2.4000	2.4000	2.2000	2.4000	-3.614%	3	688	-55.000%
2026-02-18	3.8700	3.8700	2.4900	2.4900	-9.455%	8	689	-56.627%
2026-02-17	2.7000	2.8700	2.7000	2.7500	-14.063%	16	687	-60.727%
2026-02-13	2.8000	3.2000	2.8000	3.2000	+6.667%	7	697	-66.250%
2026-02-12	3.3000	3.3000	3.0000	3.0000	-31.034%	21	697	-64.000%
2026-02-11	4.3500	4.3500	4.3500	4.3500	-1.584%	2	676	-75.172%
2026-02-10	4.4200	4.4200	4.4200	4.4200	-3.070%	1	676	-75.566%
2026-02-09	3.9000	4.6500	3.9000	4.5600	+11.765%	8	676	-76.316%
2026-02-06	3.8000	4.1500	3.8000	4.0800	-2.857%	5	677	-73.529%
2026-02-05	4.7000	4.7000	4.2000	4.2000	-14.286%	5	677	-74.286%
2026-02-04	5.1000	5.1000	4.8000	4.9000	-18.333%	16	676	-77.959%
2026-02-03	5.9500	6.1000	5.7200	6.0000	+31.868%	21	672	-82.000%
2026-02-02	4.5500	4.5500	4.5500	4.5500	+0.664%	1	672	-76.264%
2026-01-30	4.9000	5.0500	4.5000	4.5200	-5.833%	4	672	-76.106%
2026-01-29	5.0000	5.0000	4.5800	4.8000	-21.569%	40	672	-77.500%
2026-01-28	6.3100	6.3100	5.9000	6.1200	-11.304%	49	678	-82.353%
2026-01-27	8.2600	8.2600	5.9000	6.9000	+0.730%	86	702	-84.348%
2026-01-26	10.5500	11.6500	6.8500	6.8500	-0.725%	156	729	-84.234%
2026-01-23	5.7700	7.0500	5.7700	6.9000	+14.428%	52	701	-84.348%
2026-01-22	6.1000	6.3000	6.0300	6.0300	+64.305%	8	688	-82.090%
2026-01-21	3.6500	3.6700	3.6500	3.6700	-9.158%	3	693	-70.572%
2026-01-20	3.8400	4.4500	3.8400	4.0400	+32.459%	14	694	-73.267%
2026-01-16	3.0500	3.0500	3.0500	3.0500	-6.442%	1	687	-64.590%
2026-01-15	3.2600	3.2600	3.2600	3.2600	-17.884%	2	687	-66.871%
2026-01-13	3.9700	3.9700	3.9700	3.9700	+13.754%	2	688	-72.796%
2026-01-12	3.3600	3.4900	3.3600	3.4900	+0.287%	8	688	-69.054%
2026-01-09	3.3400	3.4800	3.3400	3.4800	+13.355%	3	696	-68.966%
2026-01-08	2.9100	3.3300	2.9100	3.0700	-8.358%	13	695	-64.821%
2026-01-07	3.3900	3.3900	3.3500	3.3500	+17.544%	11	697	-67.761%
2026-01-05	2.7100	2.8500	2.7000	2.8500	+23.913%	18	673	-62.105%
2026-01-02	1.9400	2.3000	1.9400	2.3000	+39.394%	4	673	-53.043%
2025-12-30	1.7600	1.7600	1.6500	1.6500	-9.836%	37	670	-34.545%
2025-12-29	1.9400	1.9400	1.8000	1.8300	-21.459%	4	698	-40.984%
2025-12-26	2.1500	2.3300	2.1500	2.3300	-8.627%	2	698	-53.648%
2025-12-23	2.5500	2.5500	2.5500	2.5500	-1.923%	2	698	-57.647%
2025-12-22	2.6800	2.6800	2.6000	2.6000	+1.167%	6	697	-58.462%
2025-12-19	2.5000	2.5700	2.5000	2.5700	-4.815%	4	697	-57.977%
2025-12-17	2.8000	2.8000	2.7000	2.7000	-41.304%	4	698	-60.000%
2025-12-12	4.6000	4.6000	4.6000	4.6000	+22.340%	9	697	-76.522%
2025-12-10	3.7600	3.7600	3.7600	3.7600	-12.150%	3	706	-71.277%
2025-12-05	4.2800	4.2800	4.2800	4.2800	-14.400%	1	709	-74.766%
2025-12-04	3.5000	5.0000	3.3200	5.0000	+82.482%	14	708	-78.400%
2025-12-03	2.7400	2.7400	2.7400	2.7400	-2.143%	1	706	-60.584%
2025-12-02	2.6300	2.8000	2.6300	2.8000	+6.870%	2	705	-61.429%
2025-12-01	2.6200	2.6200	2.6200	2.6200	+11.489%	1	707	-58.779%
2025-11-25	2.3600	2.3600	2.2500	2.3500	+1.732%	8	706	-54.043%
2025-11-24	2.5600	2.5600	2.3100	2.3100	+12.683%	16	710	-53.247%
2025-11-21	2.3000	2.3000	2.0500	2.0500	-22.348%	2	726	-47.317%
2025-11-20	2.6400	2.6400	2.6400	2.6400	-26.667%	2	727	-59.091%
2025-11-19	3.7000	3.7000	3.6000	3.6000	-2.439%	5	729	-70.000%
2025-11-18	3.6900	3.6900	3.6900	3.6900	+13.190%	1	731	-70.732%
2025-11-14	3.3200	3.3200	3.2600	3.2600	-7.649%	10	732	-66.871%
2025-11-13	3.7000	3.7000	3.5300	3.5300	-26.458%	5	739	-69.405%
2025-11-12	4.9400	4.9400	4.8000	4.8000	-1.437%	2	743	-77.500%
2025-11-11	4.9500	4.9500	4.8700	4.8700	-0.612%	5	743	-77.823%
2025-11-10	4.6000	5.0000	4.6000	4.9000	+8.889%	7	743	-77.959%
2025-11-07	4.2000	4.5000	4.2000	4.5000	+7.143%	9	742	-76.000%
2025-11-06	4.2000	4.2000	4.2000	4.2000	-14.286%	20	744	-74.286%
2025-11-05	4.8500	4.9000	4.8500	4.9000	+3.158%	5	744	-77.959%
2025-11-04	4.7000	4.8000	4.7000	4.7500	-5.000%	4	743	-77.263%
2025-11-03	5.0000	5.0000	5.0000	5.0000	-1.961%	10	729	-78.400%
2025-10-31	6.4000	6.4000	5.1000	5.1000	-20.684%	9	729	-78.824%
2025-10-30	6.0000	6.4300	5.9000	6.4300	+4.045%	277	726	-83.204%
2025-10-29	6.2000	6.2800	5.9200	6.1800	+3.000%	13	569	-82.524%
2025-10-28	7.1200	7.1200	6.0000	6.0000	-18.919%	38	571	-82.000%
2025-10-27	7.1000	7.4000	6.4500	7.4000	-22.917%	26	583	-85.405%
2025-10-24	9.1700	9.6000	9.1700	9.6000	-1.031%	2	583	-88.750%
2025-10-23	9.5900	9.7000	9.5900	9.7000	+4.301%	4	582	-88.866%
2025-10-22	9.8000	10.0000	8.0000	9.3000	-17.699%	98	585	-88.387%
2025-10-21	12.0000	12.0000	10.8000	11.3000	-13.740%	72	608	-90.442%
2025-10-20	12.2000	13.1000	10.9400	13.1000	+21.296%	40	595	-91.756%
2025-10-17	10.5100	12.5000	10.0000	10.8000	-12.551%	35	592	-90.000%
2025-10-16	12.4000	13.6200	11.1000	12.3500	-18.750%	76	586	-91.255%
2025-10-15	16.9000	16.9000	14.0000	15.2000	-15.556%	194	601	-92.895%
2025-10-14	17.4400	20.0000	13.0000	18.0000	+2.857%	183	659	-94.000%
2025-10-13	17.0000	21.3500	17.0000	17.5000	+39.110%	796	553	-93.829%
2025-10-10	11.5800	16.0000	11.3800	12.5800	+18.679%	263	644	-91.415%
2025-10-09	10.1000	11.6000	10.0000	10.6000	+33.501%	572	0	-89.811%
2025-10-08	9.5200	9.6000	7.9400	7.9400	0.000%	11	0	-86.398%

.dark-mode .GxcsfZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GxcsfZ{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C45USAR Jan 15 2027 45.00 Call (USAR270115C00045000)option OPRA

USAR20270115C45
USAR Jan 15 2027 45.00 Call (USAR270115C00045000)
option OPRA