Dark

USAR20270115C47
USAR Jan 15 2027 47.00 Call (USAR270115C00047000)
option OPRA

EOD

Aug 4, 2026

0.5500+52.778%(+0.1900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.5500	0.5500	0.5500	0.5500	+52.778%	2	232	0.000%
2026-07-24	0.3600	0.3600	0.3600	0.3600	-20.000%	1	232	+52.778%
2026-07-20	0.4500	0.4500	0.4500	0.4500	+12.500%	2	232	+22.222%
2026-07-17	0.4000	0.4000	0.4000	0.4000	-44.444%	5	230	+37.500%
2026-07-15	0.7200	0.7200	0.7200	0.7200	+2.857%	1	235	-23.611%
2026-07-13	0.7800	0.7800	0.7000	0.7000	-19.540%	3	234	-21.429%
2026-07-08	0.8900	0.8900	0.8700	0.8700	-8.421%	3	232	-36.782%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-22.764%	5	229	-42.105%
2026-07-06	1.2700	1.2700	1.2300	1.2300	-10.219%	7	234	-55.285%
2026-06-29	1.4400	1.4400	1.3700	1.3700	-47.909%	2	230	-59.854%
2026-06-23	2.5000	2.6300	2.5000	2.6300	+2.734%	6	230	-79.087%
2026-06-17	2.4700	2.5600	2.4500	2.5600	+11.790%	11	217	-78.516%
2026-06-16	2.2200	2.2900	2.2100	2.2900	-15.185%	23	217	-75.983%
2026-06-15	2.7000	2.7000	2.7000	2.7000	+9.312%	44	175	-79.630%
2026-06-12	2.4700	2.4700	2.4700	2.4700	+7.860%	40	175	-77.733%
2026-06-11	2.2900	2.2900	2.2900	2.2900	-19.930%	5	175	-75.983%
2026-06-08	2.8600	2.8600	2.8600	2.8600	+7.116%	7	175	-80.769%
2026-06-05	2.7200	2.7600	2.6700	2.6700	-35.663%	38	175	-79.401%
2026-06-04	4.1000	4.1500	4.1000	4.1500	-33.600%	2	168	-86.747%
2026-06-02	6.5500	6.5500	6.2500	6.2500	+37.969%	12	168	-91.200%
2026-05-29	4.5000	4.5300	4.5000	4.5300	-10.297%	9	168	-87.859%
2026-05-28	4.6000	5.0500	4.6000	5.0500	+12.222%	27	171	-89.109%
2026-05-27	4.7000	4.7000	4.3500	4.5000	-9.274%	4	171	-87.778%
2026-05-26	4.5500	4.9600	4.5500	4.9600	+27.179%	8	174	-88.911%
2026-05-22	3.9000	3.9000	3.9000	3.9000	+20.000%	1	178	-85.897%
2026-05-21	3.2500	3.2500	3.2500	3.2500	+24.521%	16	178	-83.077%
2026-05-20	2.0800	2.6100	2.0800	2.6100	+44.199%	3	178	-78.927%
2026-05-19	1.8100	1.8100	1.8100	1.8100	-44.308%	5	181	-69.613%
2026-05-15	3.3000	3.3500	3.2000	3.2500	-13.333%	63	181	-83.077%
2026-05-13	3.7500	3.7500	3.7500	3.7500	-24.850%	1	197	-85.333%
2026-05-07	4.9900	4.9900	4.9900	4.9900	-0.200%	1	196	-88.978%
2026-05-05	5.0000	5.0000	5.0000	5.0000	+26.904%	1	196	-89.000%
2026-05-01	3.9700	3.9700	3.9400	3.9400	+7.945%	3	193	-86.041%
2026-04-30	3.3000	3.6500	3.2000	3.6500	+26.736%	118	193	-84.932%
2026-04-28	2.8800	2.8800	2.8800	2.8800	+10.769%	100	194	-80.903%
2026-04-27	2.6000	2.6000	2.6000	2.6000	-6.810%	100	242	-78.846%
2026-04-24	2.7900	2.7900	2.7900	2.7900	-16.716%	3	142	-80.287%
2026-04-23	3.3500	3.3500	3.3500	3.3500	-9.459%	100	139	-83.582%
2026-04-22	4.0900	4.0900	3.6100	3.7000	+233.333%	202	239	-85.135%
2026-04-14	1.1100	1.1100	1.1100	1.1100	-5.932%	46	77	-50.450%
2026-04-09	1.1800	1.1800	1.1800	1.1800	+18.000%	5	98	-53.390%
2026-04-08	1.0800	1.0800	1.0000	1.0000	+17.647%	2	103	-45.000%
2026-04-06	0.9300	0.9300	0.8500	0.8500	+1.190%	15	103	-35.294%
2026-04-02	0.8400	0.8400	0.8400	0.8400	+9.091%	1	114	-34.524%
2026-04-01	0.9100	0.9100	0.7700	0.7700	-46.528%	52	114	-28.571%
2026-03-24	1.3800	1.4400	1.2600	1.4400	-7.692%	34	108	-61.806%
2026-03-20	1.5800	1.5800	1.5600	1.5600	-46.758%	2	134	-64.744%
2026-03-11	2.9300	2.9300	2.9300	2.9300	+19.592%	5	133	-81.229%
2026-03-10	2.9100	2.9100	2.4500	2.4500	+15.023%	16	133	-77.551%
2026-02-27	2.1300	2.1300	2.1300	2.1300	-18.702%	1	125	-74.178%
2026-02-25	2.6200	2.6200	2.6200	2.6200	+10.549%	1	125	-79.008%
2026-02-24	2.3700	2.3700	2.3700	2.3700	+3.947%	1	125	-76.793%
2026-02-19	2.2800	2.2800	2.2800	2.2800	-27.157%	1	124	-75.877%
2026-02-13	3.1300	3.1300	3.1300	3.1300	-43.091%	1	125	-82.428%
2026-02-03	5.5500	5.5500	5.5000	5.5000	+14.583%	2	125	-90.000%
2026-02-02	6.0000	6.0000	4.8000	4.8000	+4.348%	17	124	-88.542%
2026-01-30	4.7500	4.7500	4.6000	4.6000	+2.222%	11	116	-88.043%
2026-01-29	4.5700	4.5700	4.5000	4.5000	-28.000%	3	115	-87.778%
2026-01-28	6.7000	6.7000	6.2500	6.2500	-3.846%	3	117	-91.200%
2026-01-27	6.2700	6.5000	6.2700	6.5000	-16.667%	4	117	-91.538%
2026-01-26	10.3300	10.3300	7.5400	7.8000	+12.230%	44	117	-92.949%
2026-01-23	7.0000	7.0000	6.9000	6.9500	+15.833%	12	91	-92.086%
2026-01-22	6.1500	6.2000	6.0000	6.0000	+50.000%	3	85	-90.833%
2026-01-20	4.3000	4.3000	4.0000	4.0000	+9.890%	11	84	-86.250%
2026-01-13	3.6400	3.6400	3.6400	3.6400	+8.012%	1	89	-84.890%
2026-01-12	3.2300	3.3700	3.2300	3.3700	-2.319%	3	90	-83.680%
2026-01-09	3.2400	3.4500	3.2400	3.4500	+13.115%	3	89	-84.058%
2026-01-08	3.0500	3.0500	3.0500	3.0500	+21.032%	1	88	-81.967%
2026-01-05	2.5200	2.5200	2.5200	2.5200	+30.570%	1	88	-78.175%
2026-01-02	1.9300	1.9300	1.9300	1.9300	+16.970%	1	88	-71.503%
2025-12-30	1.6500	1.6500	1.6500	1.6500	-31.250%	3	88	-66.667%
2025-12-24	2.4000	2.4000	2.4000	2.4000	-7.692%	15	91	-77.083%
2025-12-22	2.6000	2.6000	2.6000	2.6000	-14.474%	4	91	-78.846%
2025-12-17	3.0400	3.0400	3.0400	3.0400	+13.011%	1	91	-81.908%
2025-12-16	2.6900	2.6900	2.6900	2.6900	-41.266%	1	92	-79.554%
2025-12-12	4.5800	4.5800	4.5800	4.5800	+4.566%	1	91	-87.991%
2025-12-11	4.3800	4.3800	4.3800	4.3800	+4.535%	1	92	-87.443%
2025-12-09	4.1900	4.1900	4.1900	4.1900	+22.515%	1	92	-86.874%
2025-12-04	3.4200	3.4200	3.4200	3.4200	+26.667%	1	92	-83.918%
2025-12-03	2.6200	2.7000	2.6200	2.7000	+5.882%	4	93	-79.630%
2025-12-02	2.3500	2.5600	2.3500	2.5500	+4.508%	8	96	-78.431%
2025-12-01	2.4100	2.4400	2.4100	2.4400	+11.416%	5	95	-77.459%
2025-11-26	2.1900	2.1900	2.1900	2.1900	-6.410%	1	92	-74.886%
2025-11-25	2.3400	2.3400	2.3400	2.3400	-29.091%	1	92	-76.496%
2025-11-18	3.3000	3.3000	3.3000	3.3000	-17.500%	1	91	-83.333%
2025-11-07	4.0000	4.0000	4.0000	4.0000	-4.535%	1	90	-86.250%
2025-11-06	4.3000	4.3600	4.0000	4.1900	-31.311%	71	90	-86.874%
2025-10-30	5.6500	6.1000	5.6500	6.1000	-32.222%	8	25	-90.984%
2025-10-22	9.0000	9.0000	9.0000	9.0000	-15.094%	1	30	-93.889%
2025-10-21	10.2500	10.6000	10.2500	10.6000	+4.950%	11	29	-94.811%
2025-10-20	11.5500	11.5500	10.1000	10.1000	-2.885%	2	19	-94.554%
2025-10-17	10.4000	10.4000	10.4000	10.4000	-18.750%	1	21	-94.712%
2025-10-16	13.5000	13.5000	12.8000	12.8000	-12.925%	2	21	-95.703%
2025-10-15	15.0000	15.0000	14.7000	14.7000	-19.891%	5	20	-96.259%
2025-10-14	17.6100	18.3500	17.6100	18.3500	+3.090%	7	17	-97.003%
2025-10-13	17.7000	20.6000	16.4000	17.8000	0.000%	13	10	-96.910%

.dark-mode .qF7mJB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qF7mJB{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C47USAR Jan 15 2027 47.00 Call (USAR270115C00047000)option OPRA

USAR20270115C47
USAR Jan 15 2027 47.00 Call (USAR270115C00047000)
option OPRA