Dark

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

EOD

Oct 1, 2026

0.0800+60.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1000	0.0800	0.0800	+60.000%	2	4,761	0.000%
2026-09-29	0.0800	0.1100	0.0500	0.0500	-58.333%	3	4,759	+60.000%
2026-09-28	0.1200	0.1200	0.1200	0.1200	0.000%	4	4,759	-33.333%
2026-09-24	0.1400	0.1400	0.1200	0.1200	-33.333%	27	4,755	-33.333%
2026-09-23	0.1800	0.1800	0.1800	0.1800	+12.500%	2	4,753	-55.556%
2026-09-21	0.1600	0.1600	0.1600	0.1600	+14.286%	10	4,753	-50.000%
2026-09-18	0.1400	0.1400	0.1400	0.1400	-30.000%	1	4,754	-42.857%
2026-09-14	0.1600	0.2000	0.1600	0.2000	-4.762%	30	4,754	-60.000%
2026-09-10	0.3000	0.3000	0.2100	0.2100	-47.500%	31	4,784	-61.905%
2026-09-09	0.3600	0.4000	0.3600	0.4000	+2.564%	2	4,810	-80.000%
2026-09-08	0.3900	0.3900	0.3900	0.3900	+21.875%	1	4,812	-79.487%
2026-09-02	0.3700	0.3700	0.3100	0.3200	-11.111%	4	4,812	-75.000%
2026-09-01	0.3000	0.4800	0.2900	0.3600	-10.000%	28	4,813	-77.778%
2026-08-31	0.5700	0.5700	0.4000	0.4000	-29.825%	5	4,833	-80.000%
2026-08-28	0.5700	0.5700	0.5700	0.5700	-12.308%	4	4,830	-85.965%
2026-08-26	0.7500	0.7500	0.5400	0.6500	+14.035%	8	4,834	-87.692%
2026-08-24	0.5500	0.5800	0.5500	0.5700	-9.524%	6	4,838	-85.965%
2026-08-21	0.4500	0.6300	0.3400	0.6300	+18.868%	14	4,836	-87.302%
2026-08-19	0.6300	0.6300	0.5300	0.5300	-17.188%	3	4,848	-84.906%
2026-08-18	0.6600	0.6600	0.6400	0.6400	-14.667%	12	4,851	-87.500%
2026-08-17	0.7400	0.7500	0.6600	0.7500	-21.875%	5	4,850	-89.333%
2026-08-14	1.0000	1.0000	0.9600	0.9600	+23.077%	8	4,851	-91.667%
2026-08-13	0.7500	0.8000	0.7500	0.7800	+8.333%	6	4,849	-89.744%
2026-08-12	0.8300	0.8300	0.7200	0.7200	-18.182%	14	4,844	-88.889%
2026-08-11	0.8000	0.9700	0.8000	0.8800	-18.519%	1,716	4,840	-90.909%
2026-08-10	1.0800	1.0800	1.0800	1.0800	0.000%	1	4,282	-92.593%
2026-08-07	1.0000	1.0800	1.0000	1.0800	+12.500%	3	4,281	-92.593%
2026-08-06	0.9600	0.9600	0.9600	0.9600	+18.519%	1	4,281	-91.667%
2026-08-05	0.8100	0.8100	0.8100	0.8100	-1.220%	2	4,282	-90.123%
2026-08-04	0.6900	0.8500	0.6900	0.8200	+41.379%	13	4,280	-90.244%
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	-80.000%
2026-07-30	0.3400	0.3400	0.3400	0.3400	+17.241%	50	4,280	-76.471%
2026-07-29	0.6000	0.6000	0.2900	0.2900	+3.571%	10	4,287	-72.414%
2026-07-28	0.3000	0.3000	0.2800	0.2800	-33.333%	9	4,283	-71.429%
2026-07-27	0.4200	0.4200	0.4200	0.4200	+16.667%	1	4,285	-80.952%
2026-07-24	0.3700	0.4000	0.3600	0.3600	-16.279%	21	4,285	-77.778%
2026-07-23	0.4800	0.4800	0.4300	0.4300	-15.686%	79	4,285	-81.395%
2026-07-22	0.5800	0.5800	0.5100	0.5100	+18.605%	7	4,297	-84.314%
2026-07-20	0.4400	0.4800	0.4300	0.4300	-14.000%	4	4,303	-81.395%
2026-07-17	0.5600	0.5600	0.5000	0.5000	-21.875%	3	4,305	-84.000%
2026-07-16	0.6300	0.6400	0.6300	0.6400	-14.667%	12	4,305	-87.500%
2026-07-15	0.7600	0.7600	0.7500	0.7500	-16.667%	4	4,315	-89.333%
2026-07-14	0.9000	0.9000	0.9000	0.9000	+20.000%	8	4,315	-91.111%
2026-07-13	0.8700	0.8700	0.7500	0.7500	-27.184%	15	4,315	-89.333%
2026-07-10	1.0300	1.0300	1.0300	1.0300	-7.207%	6	4,327	-92.233%
2026-07-09	1.1700	1.1700	1.1100	1.1100	+8.824%	3	4,321	-92.793%
2026-07-08	1.0000	1.0200	0.9800	1.0200	+6.250%	8	4,320	-92.157%
2026-07-07	1.1100	1.1100	0.9600	0.9600	-29.927%	12	4,324	-91.667%
2026-07-06	1.3900	1.4300	1.3700	1.3700	+7.031%	4	4,326	-94.161%
2026-07-02	1.2600	1.2800	1.2400	1.2800	-28.889%	12	4,333	-93.750%
2026-07-01	1.8000	1.8000	1.8000	1.8000	-2.703%	1	4,333	-95.556%
2026-06-30	1.8000	1.8500	1.8000	1.8500	+8.824%	5	4,334	-95.676%
2026-06-29	1.5900	1.7000	1.5000	1.7000	+6.250%	19	4,332	-95.294%
2026-06-26	1.7000	1.9100	1.6000	1.6000	-11.111%	3	4,344	-95.000%
2026-06-25	1.9000	1.9000	1.8000	1.8000	-42.857%	3	4,346	-95.556%
2026-06-22	3.4500	3.4500	3.1500	3.1500	+16.667%	9	4,349	-97.460%
2026-06-17	2.6400	2.7000	2.6300	2.7000	+12.971%	8	4,340	-97.037%
2026-06-16	2.4100	2.4100	2.3900	2.3900	-17.014%	19	4,340	-96.653%
2026-06-15	3.0500	3.0500	2.8600	2.8800	+11.197%	13	4,319	-97.222%
2026-06-12	2.8400	2.8400	2.5900	2.5900	-5.128%	46	4,319	-96.911%
2026-06-11	2.4000	2.7300	2.4000	2.7300	+11.429%	17	4,319	-97.070%
2026-06-09	2.5000	2.5000	2.1600	2.4500	-16.949%	4	4,321	-96.735%
2026-06-08	3.0500	3.1000	2.9500	2.9500	+6.115%	59	4,320	-97.288%
2026-06-05	4.0000	4.0000	2.7800	2.7800	-40.851%	54	4,298	-97.122%
2026-06-04	4.7000	4.7000	4.7000	4.7000	-12.963%	10	4,306	-98.298%
2026-06-03	6.0500	6.0500	5.2000	5.4000	-18.182%	21	4,306	-98.519%
2026-06-02	6.5000	6.6600	6.3300	6.6000	+10.000%	121	4,311	-98.788%
2026-06-01	6.1500	6.6000	5.8500	6.0000	+25.000%	15	4,258	-98.667%
2026-05-29	5.0100	5.0100	4.8000	4.8000	-13.669%	8	4,253	-98.333%
2026-05-28	4.8500	5.5600	4.8500	5.5600	+11.200%	20	4,249	-98.561%
2026-05-27	4.6000	5.0000	4.6000	5.0000	-12.281%	16	4,236	-98.400%
2026-05-26	4.1300	5.7000	4.1300	5.7000	+51.596%	157	4,237	-98.596%
2026-05-22	3.8500	4.4000	3.7600	3.7600	+17.500%	102	4,174	-97.872%
2026-05-21	3.3700	3.4400	3.2000	3.2000	+11.111%	9	4,274	-97.500%
2026-05-20	2.5500	2.8800	2.5500	2.8800	+32.719%	6	4,274	-97.222%
2026-05-19	2.0000	2.1700	1.8000	2.1700	-9.205%	7	4,268	-96.313%
2026-05-18	2.7500	2.8000	2.3800	2.3900	-32.486%	111	4,268	-96.653%
2026-05-15	3.3000	3.5400	3.3000	3.5400	-0.840%	2	4,268	-97.740%
2026-05-14	3.2000	3.5700	3.2000	3.5700	-10.750%	4	4,204	-97.759%
2026-05-13	3.6000	4.0000	3.6000	4.0000	-14.530%	12	4,204	-98.000%
2026-05-11	4.7000	5.0000	4.0000	4.6800	+4.698%	311	4,204	-98.291%
2026-05-08	4.6000	4.6000	4.4700	4.4700	-8.776%	8	4,353	-98.210%
2026-05-07	5.0000	5.0000	4.9000	4.9000	-7.895%	10	4,351	-98.367%
2026-05-06	5.2600	5.3200	5.2100	5.3200	+5.347%	4	4,351	-98.496%
2026-05-05	4.2500	5.0500	4.2500	5.0500	+20.238%	18	4,352	-98.416%
2026-05-04	4.0000	4.6000	4.0000	4.2000	-0.943%	6	4,356	-98.095%
2026-05-01	4.2500	4.5000	4.2000	4.2400	-1.852%	3,507	881	-98.113%
2026-04-30	3.4800	4.3200	3.4200	4.3200	+47.945%	55	881	-98.148%
2026-04-29	2.7600	3.0000	2.7400	2.9200	-9.598%	311	843	-97.260%
2026-04-28	3.1000	3.2300	3.1000	3.2300	-5.000%	30	718	-97.523%
2026-04-27	3.4000	3.4000	3.4000	3.4000	+14.094%	1	718	-97.647%
2026-04-24	2.9600	2.9800	2.9600	2.9800	-29.048%	3	718	-97.315%
2026-04-22	3.8500	4.2500	3.8500	4.2000	+29.231%	34	717	-98.095%
2026-04-21	3.2200	3.8500	3.2200	3.2500	+12.457%	524	1,114	-97.538%
2026-04-20	3.2200	3.2200	2.8900	2.8900	+50.521%	35	1,114	-97.232%
2026-04-17	1.9200	1.9200	1.9200	1.9200	+12.281%	1	1,135	-95.833%
2026-04-16	1.6000	1.7100	1.6000	1.7100	+6.875%	3	1,135	-95.322%
2026-04-15	1.4900	1.6000	1.4500	1.6000	+40.351%	3	1,134	-95.000%
2026-04-14	1.1400	1.1400	1.1400	1.1400	-3.390%	2	1,131	-92.982%
2026-04-13	1.2400	1.2400	1.1800	1.1800	-1.667%	11	1,126	-93.220%
2026-04-10	1.2000	1.2000	1.2000	1.2000	+4.348%	11	1,126	-93.333%
2026-04-09	1.1500	1.1500	1.1500	1.1500	-9.449%	1	1,126	-93.043%
2026-04-08	1.1600	1.3300	1.1600	1.2700	-0.781%	24	1,127	-93.701%
2026-04-06	1.1000	1.2800	1.1000	1.2800	+43.820%	21	1,146	-93.750%
2026-04-01	1.0100	1.0100	0.8900	0.8900	-6.316%	5	1,146	-91.011%
2026-03-31	0.9400	0.9500	0.9400	0.9500	+25.000%	2	1,144	-91.579%
2026-03-30	1.0000	1.0000	0.7600	0.7600	-26.923%	44	1,143	-89.474%
2026-03-27	1.0500	1.0500	1.0000	1.0400	-11.111%	14	1,134	-92.308%
2026-03-26	1.1700	1.1700	1.1700	1.1700	-17.606%	1	1,141	-93.162%
2026-03-25	1.4100	1.4200	1.4100	1.4200	+9.231%	2	1,141	-94.366%
2026-03-24	1.3000	1.3000	1.3000	1.3000	-18.750%	3	1,141	-93.846%
2026-03-23	1.5400	1.6000	1.5000	1.6000	+17.647%	41	1,141	-95.000%
2026-03-20	1.7300	1.7300	1.3600	1.3600	-26.882%	21	1,115	-94.118%
2026-03-19	1.8900	1.9100	1.8000	1.8600	-2.105%	5	1,121	-95.699%
2026-03-18	1.9000	1.9000	1.9000	1.9000	-17.031%	1	1,123	-95.789%
2026-03-16	2.3000	2.5200	2.2900	2.2900	-11.240%	512	1,123	-96.507%
2026-03-12	2.5800	2.5800	2.5800	2.5800	-11.034%	10	701	-96.899%
2026-03-11	2.9200	2.9200	2.9000	2.9000	+6.227%	2	701	-97.241%
2026-03-10	2.2800	2.7300	2.0500	2.7300	+30.000%	20	701	-97.070%
2026-03-09	1.9600	2.1000	1.9600	2.1000	+6.599%	17	689	-96.190%
2026-03-06	2.1200	2.1200	1.9700	1.9700	-14.719%	12	687	-95.939%
2026-03-04	2.3100	2.3100	2.3100	2.3100	+24.865%	1	685	-96.537%
2026-03-03	2.9400	2.9400	1.8500	1.8500	-26.587%	21	684	-95.676%
2026-02-24	2.5200	2.5200	2.5200	2.5200	+5.439%	1	683	-96.825%
2026-02-23	2.0500	2.3900	2.0500	2.3900	+20.707%	16	684	-96.653%
2026-02-20	2.3500	2.3500	1.9800	1.9800	-17.500%	12	683	-95.960%
2026-02-19	2.4000	2.4000	2.2000	2.4000	-3.614%	3	688	-96.667%
2026-02-18	3.8700	3.8700	2.4900	2.4900	-9.455%	8	689	-96.787%
2026-02-17	2.7000	2.8700	2.7000	2.7500	-14.063%	16	687	-97.091%
2026-02-13	2.8000	3.2000	2.8000	3.2000	+6.667%	7	697	-97.500%
2026-02-12	3.3000	3.3000	3.0000	3.0000	-31.034%	21	697	-97.333%
2026-02-11	4.3500	4.3500	4.3500	4.3500	-1.584%	2	676	-98.161%
2026-02-10	4.4200	4.4200	4.4200	4.4200	-3.070%	1	676	-98.190%
2026-02-09	3.9000	4.6500	3.9000	4.5600	+11.765%	8	676	-98.246%
2026-02-06	3.8000	4.1500	3.8000	4.0800	-2.857%	5	677	-98.039%
2026-02-05	4.7000	4.7000	4.2000	4.2000	-14.286%	5	677	-98.095%
2026-02-04	5.1000	5.1000	4.8000	4.9000	-18.333%	16	676	-98.367%
2026-02-03	5.9500	6.1000	5.7200	6.0000	+31.868%	21	672	-98.667%
2026-02-02	4.5500	4.5500	4.5500	4.5500	+0.664%	1	672	-98.242%
2026-01-30	4.9000	5.0500	4.5000	4.5200	-5.833%	4	672	-98.230%
2026-01-29	5.0000	5.0000	4.5800	4.8000	-21.569%	40	672	-98.333%
2026-01-28	6.3100	6.3100	5.9000	6.1200	-11.304%	49	678	-98.693%
2026-01-27	8.2600	8.2600	5.9000	6.9000	+0.730%	86	702	-98.841%
2026-01-26	10.5500	11.6500	6.8500	6.8500	-0.725%	156	729	-98.832%
2026-01-23	5.7700	7.0500	5.7700	6.9000	+14.428%	52	701	-98.841%
2026-01-22	6.1000	6.3000	6.0300	6.0300	+64.305%	8	688	-98.673%
2026-01-21	3.6500	3.6700	3.6500	3.6700	-9.158%	3	693	-97.820%
2026-01-20	3.8400	4.4500	3.8400	4.0400	+32.459%	14	694	-98.020%
2026-01-16	3.0500	3.0500	3.0500	3.0500	-6.442%	1	687	-97.377%
2026-01-15	3.2600	3.2600	3.2600	3.2600	-17.884%	2	687	-97.546%
2026-01-13	3.9700	3.9700	3.9700	3.9700	+13.754%	2	688	-97.985%
2026-01-12	3.3600	3.4900	3.3600	3.4900	+0.287%	8	688	-97.708%
2026-01-09	3.3400	3.4800	3.3400	3.4800	+13.355%	3	696	-97.701%
2026-01-08	2.9100	3.3300	2.9100	3.0700	-8.358%	13	695	-97.394%
2026-01-07	3.3900	3.3900	3.3500	3.3500	+17.544%	11	697	-97.612%
2026-01-05	2.7100	2.8500	2.7000	2.8500	+23.913%	18	673	-97.193%
2026-01-02	1.9400	2.3000	1.9400	2.3000	+39.394%	4	673	-96.522%
2025-12-30	1.7600	1.7600	1.6500	1.6500	-9.836%	37	670	-95.152%
2025-12-29	1.9400	1.9400	1.8000	1.8300	-21.459%	4	698	-95.628%
2025-12-26	2.1500	2.3300	2.1500	2.3300	-8.627%	2	698	-96.567%
2025-12-23	2.5500	2.5500	2.5500	2.5500	-1.923%	2	698	-96.863%
2025-12-22	2.6800	2.6800	2.6000	2.6000	+1.167%	6	697	-96.923%
2025-12-19	2.5000	2.5700	2.5000	2.5700	-4.815%	4	697	-96.887%
2025-12-17	2.8000	2.8000	2.7000	2.7000	-41.304%	4	698	-97.037%
2025-12-12	4.6000	4.6000	4.6000	4.6000	+22.340%	9	697	-98.261%
2025-12-10	3.7600	3.7600	3.7600	3.7600	-12.150%	3	706	-97.872%
2025-12-05	4.2800	4.2800	4.2800	4.2800	-14.400%	1	709	-98.131%
2025-12-04	3.5000	5.0000	3.3200	5.0000	+82.482%	14	708	-98.400%
2025-12-03	2.7400	2.7400	2.7400	2.7400	-2.143%	1	706	-97.080%
2025-12-02	2.6300	2.8000	2.6300	2.8000	+6.870%	2	705	-97.143%
2025-12-01	2.6200	2.6200	2.6200	2.6200	+11.489%	1	707	-96.947%
2025-11-25	2.3600	2.3600	2.2500	2.3500	+1.732%	8	706	-96.596%
2025-11-24	2.5600	2.5600	2.3100	2.3100	+12.683%	16	710	-96.537%
2025-11-21	2.3000	2.3000	2.0500	2.0500	-22.348%	2	726	-96.098%
2025-11-20	2.6400	2.6400	2.6400	2.6400	-26.667%	2	727	-96.970%
2025-11-19	3.7000	3.7000	3.6000	3.6000	-2.439%	5	729	-97.778%
2025-11-18	3.6900	3.6900	3.6900	3.6900	+13.190%	1	731	-97.832%
2025-11-14	3.3200	3.3200	3.2600	3.2600	-7.649%	10	732	-97.546%
2025-11-13	3.7000	3.7000	3.5300	3.5300	-26.458%	5	739	-97.734%
2025-11-12	4.9400	4.9400	4.8000	4.8000	-1.437%	2	743	-98.333%
2025-11-11	4.9500	4.9500	4.8700	4.8700	-0.612%	5	743	-98.357%
2025-11-10	4.6000	5.0000	4.6000	4.9000	+8.889%	7	743	-98.367%
2025-11-07	4.2000	4.5000	4.2000	4.5000	+7.143%	9	742	-98.222%
2025-11-06	4.2000	4.2000	4.2000	4.2000	-14.286%	20	744	-98.095%
2025-11-05	4.8500	4.9000	4.8500	4.9000	+3.158%	5	744	-98.367%
2025-11-04	4.7000	4.8000	4.7000	4.7500	-5.000%	4	743	-98.316%
2025-11-03	5.0000	5.0000	5.0000	5.0000	-1.961%	10	729	-98.400%
2025-10-31	6.4000	6.4000	5.1000	5.1000	-20.684%	9	729	-98.431%
2025-10-30	6.0000	6.4300	5.9000	6.4300	+4.045%	277	726	-98.756%
2025-10-29	6.2000	6.2800	5.9200	6.1800	+3.000%	13	569	-98.706%
2025-10-28	7.1200	7.1200	6.0000	6.0000	-18.919%	38	571	-98.667%
2025-10-27	7.1000	7.4000	6.4500	7.4000	-22.917%	26	583	-98.919%
2025-10-24	9.1700	9.6000	9.1700	9.6000	-1.031%	2	583	-99.167%
2025-10-23	9.5900	9.7000	9.5900	9.7000	+4.301%	4	582	-99.175%
2025-10-22	9.8000	10.0000	8.0000	9.3000	-17.699%	98	585	-99.140%
2025-10-21	12.0000	12.0000	10.8000	11.3000	-13.740%	72	608	-99.292%
2025-10-20	12.2000	13.1000	10.9400	13.1000	+21.296%	40	595	-99.389%
2025-10-17	10.5100	12.5000	10.0000	10.8000	-12.551%	35	592	-99.259%
2025-10-16	12.4000	13.6200	11.1000	12.3500	-18.750%	76	586	-99.352%
2025-10-15	16.9000	16.9000	14.0000	15.2000	-15.556%	194	601	-99.474%
2025-10-14	17.4400	20.0000	13.0000	18.0000	+2.857%	183	659	-99.556%
2025-10-13	17.0000	21.3500	17.0000	17.5000	+39.110%	796	553	-99.543%
2025-10-10	11.5800	16.0000	11.3800	12.5800	+18.679%	263	644	-99.364%
2025-10-09	10.1000	11.6000	10.0000	10.6000	+33.501%	572	0	-99.245%
2025-10-08	9.5200	9.6000	7.9400	7.9400	0.000%	11	0	-98.992%

.dark-mode .Lb4k7h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lb4k7h{ 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