Dark

USAR20270115C5
USAR Jan 15 2027 5.00 Call (USAR270115C00005000)
option OPRA

EOD

Sep 30, 2026

9.55-16.228%(-1.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.5500	9.5500	9.5500	9.5500	-16.228%	4	63	0.000%
2026-09-22	11.8400	11.8400	11.4000	11.4000	-5.000%	3	67	-16.228%
2026-09-21	12.0000	12.0000	12.0000	12.0000	0.000%	2	67	-20.417%
2026-09-10	12.0000	12.0000	12.0000	12.0000	-3.846%	2	65	-20.417%
2026-09-09	12.4800	12.4800	12.4800	12.4800	-5.811%	2	63	-23.478%
2026-09-08	13.2500	13.2500	13.2500	13.2500	-5.357%	9	62	-27.925%
2026-08-28	14.0000	14.0000	14.0000	14.0000	-3.448%	1	69	-31.786%
2026-08-21	14.5000	14.5000	14.5000	14.5000	+7.407%	1	69	-34.138%
2026-08-19	13.5000	13.5000	13.5000	13.5000	-5.263%	1	69	-29.259%
2026-08-07	14.2500	14.2500	14.2500	14.2500	+60.112%	1	69	-32.982%
2026-07-30	8.9000	8.9000	8.9000	8.9000	+7.879%	20	69	+7.303%
2026-07-29	8.2500	8.2500	8.2500	8.2500	-6.463%	1	88	+15.758%
2026-07-28	8.8500	8.8500	8.8200	8.8200	-7.158%	3	88	+8.277%
2026-07-27	9.5000	9.5000	9.5000	9.5000	-40.994%	20	89	+0.526%
2026-06-30	16.1000	16.1000	16.1000	16.1000	-30.393%	1	80	-40.683%
2026-06-03	23.1300	23.1300	23.1300	23.1300	-10.557%	10	79	-58.712%
2026-06-02	25.5300	25.8600	25.5300	25.8600	+8.655%	4	79	-63.070%
2026-06-01	23.8000	23.8000	23.8000	23.8000	+3.568%	3	79	-59.874%
2026-05-26	22.9800	22.9800	22.9800	22.9800	+32.832%	1	79	-58.442%
2026-05-20	17.3000	17.3000	17.3000	17.3000	-7.139%	2	79	-44.798%
2026-05-14	18.6300	18.6300	18.6300	18.6300	-8.676%	1	79	-48.739%
2026-05-12	20.4000	20.4000	20.4000	20.4000	-7.483%	1	79	-53.186%
2026-05-11	22.0000	22.0500	21.9000	22.0500	+3.521%	24	79	-56.689%
2026-05-01	21.0000	21.3000	21.0000	21.3000	+29.483%	4	92	-55.164%
2026-04-23	16.4500	16.4500	16.4500	16.4500	-11.369%	1	92	-41.945%
2026-04-21	18.5600	18.5600	18.5600	18.5600	+37.481%	2	93	-48.545%
2026-04-15	13.5000	13.5000	13.5000	13.5000	+20.536%	1	93	-29.259%
2026-04-08	11.2000	11.2000	11.2000	11.2000	+22.404%	2	94	-14.732%
2026-03-30	9.1500	9.1500	9.1500	9.1500	-21.121%	1	94	+4.372%
2026-03-26	11.7700	11.7700	11.6000	11.6000	-4.527%	2	94	-17.672%
2026-03-20	12.1500	12.1500	12.1500	12.1500	-17.178%	1	92	-21.399%
2026-03-18	14.6700	14.6700	14.6700	14.6700	+4.786%	1	93	-34.901%
2026-03-10	14.0000	14.0000	14.0000	14.0000	+1.449%	1	92	-31.786%
2026-03-09	12.5000	13.8000	12.5000	13.8000	-1.429%	3	93	-30.797%
2026-03-06	14.0000	14.0000	14.0000	14.0000	-1.200%	1	93	-31.786%
2026-03-04	14.0000	14.1700	14.0000	14.1700	+1.214%	2	94	-32.604%
2026-02-27	14.0000	14.0000	14.0000	14.0000	-9.677%	1	95	-31.786%
2026-02-25	16.2000	16.2000	15.5000	15.5000	+12.727%	2	100	-38.387%
2026-02-23	13.7500	13.7500	13.7500	13.7500	+8.268%	2	100	-30.545%
2026-02-20	12.7000	12.7000	12.7000	12.7000	-16.557%	1	98	-24.803%
2026-02-13	15.2200	15.2200	15.2200	15.2200	+7.183%	2	95	-37.254%
2026-02-12	15.0000	15.0000	14.2000	14.2000	-10.410%	6	95	-32.746%
2026-02-11	16.5000	16.5000	15.8500	15.8500	-11.944%	2	91	-39.748%
2026-02-09	18.0000	18.0000	18.0000	18.0000	-7.692%	1	91	-46.944%
2026-02-02	19.5000	19.5000	19.5000	19.5000	+11.429%	3	90	-51.026%
2026-01-30	17.5000	17.5000	17.5000	17.5000	+2.941%	5	87	-45.429%
2026-01-29	17.0000	17.0000	17.0000	17.0000	-14.401%	1	92	-43.824%
2026-01-28	22.0000	22.0000	19.0000	19.8600	-6.099%	12	91	-51.913%
2026-01-27	20.7500	21.5500	20.5100	21.1500	-9.032%	134	91	-54.846%
2026-01-26	26.1400	26.1400	23.2500	23.2500	+22.368%	4	80	-58.925%
2026-01-23	19.0000	19.0000	19.0000	19.0000	+6.443%	2	144	-49.737%
2026-01-22	18.3500	18.3500	17.7200	17.8500	+23.103%	7	146	-46.499%
2026-01-20	15.0000	15.0000	14.0000	14.5000	+8.777%	4	149	-34.138%
2026-01-16	12.0000	14.2000	12.0000	13.3300	+2.146%	7	157	-28.357%
2026-01-12	13.0500	13.0500	13.0500	13.0500	-5.160%	1	157	-26.820%
2026-01-08	13.7600	13.7600	13.7600	13.7600	-1.007%	2	158	-30.596%
2026-01-07	13.2600	13.9000	13.2600	13.9000	+4.511%	6	158	-31.295%
2026-01-06	12.0000	13.3000	12.0000	13.3000	+14.163%	34	159	-28.195%
2026-01-05	11.3300	11.6500	11.2500	11.6500	+25.269%	8	177	-18.026%
2026-01-02	8.7000	9.3000	8.7000	9.3000	+17.722%	4	177	+2.688%
2025-12-31	8.0000	8.0000	7.9000	7.9000	-3.659%	8	174	+20.886%
2025-12-30	8.5000	8.5000	8.2000	8.2000	-6.818%	5	174	+16.463%
2025-12-29	9.3000	9.3000	8.8000	8.8000	-6.878%	10	172	+8.523%
2025-12-26	9.5000	9.5000	9.1800	9.4500	-4.834%	8	166	+1.058%
2025-12-24	9.9300	9.9300	9.9300	9.9300	-3.592%	1	169	-3.827%
2025-12-22	10.5100	10.5100	9.9000	10.3000	+4.040%	87	169	-7.282%
2025-12-19	9.7400	9.9000	9.6300	9.9000	0.000%	16	222	-3.535%
2025-12-18	10.2000	10.6700	9.9000	9.9000	+1.020%	94	224	-3.535%
2025-12-17	10.7000	10.7000	9.6900	9.8000	-10.909%	26	132	-2.551%
2025-12-15	11.9000	11.9000	11.0000	11.0000	+13.402%	5	116	-13.182%
2025-12-03	9.8000	9.8000	9.7000	9.7000	+11.880%	11	111	-1.546%
2025-12-01	9.2000	9.2000	8.6700	8.6700	-8.641%	22	100	+10.150%
2025-11-28	9.4900	9.4900	9.4900	9.4900	+12.976%	1	78	+0.632%
2025-11-25	8.4000	8.4000	8.4000	8.4000	-1.176%	6	77	+13.690%
2025-11-21	8.5000	8.5000	8.5000	8.5000	-10.526%	1	77	+12.353%
2025-11-20	9.9000	9.9000	9.5000	9.5000	-19.831%	6	77	+0.526%
2025-11-13	11.8500	11.8500	11.8500	11.8500	-6.693%	1	71	-19.409%
2025-11-11	12.7000	12.7000	12.7000	12.7000	-5.996%	2	70	-24.803%
2025-11-10	12.0000	13.5100	12.0000	13.5100	+10.738%	2	70	-29.312%
2025-11-07	11.9000	12.2000	11.9000	12.2000	0.000%	2	71	-21.721%
2025-11-06	12.7000	12.7000	12.2000	12.2000	-4.088%	4	71	-21.721%
2025-11-03	14.1400	14.1400	12.7000	12.7200	-18.462%	20	68	-24.921%
2025-10-30	15.6000	15.6000	15.6000	15.6000	+0.971%	1	68	-38.782%
2025-10-29	15.4500	15.4500	15.4500	15.4500	-8.580%	1	68	-38.188%
2025-10-27	16.9000	16.9000	16.9000	16.9000	-12.661%	1	67	-43.491%
2025-10-24	20.9000	20.9000	19.3500	19.3500	-1.276%	4	67	-50.646%
2025-10-22	19.7000	19.7000	19.0000	19.6000	-14.035%	7	63	-51.276%
2025-10-21	23.2100	23.2100	22.8000	22.8000	-2.979%	13	57	-58.114%
2025-10-17	23.5000	23.5000	23.5000	23.5000	-13.284%	1	44	-59.362%
2025-10-15	27.6000	27.7000	27.1000	27.1000	-16.615%	11	43	-64.760%
2025-10-14	35.3000	35.3000	32.5000	32.5000	+16.071%	2	54	-70.615%
2025-10-10	28.0000	28.0000	28.0000	28.0000	+13.360%	1	52	-65.893%
2025-10-07	24.7000	24.7000	24.7000	24.7000	+16.235%	2	51	-61.336%
2025-10-03	21.9500	22.2500	21.2500	21.2500	+19.315%	6	49	-55.059%
2025-10-02	15.5000	17.8100	15.5000	17.8100	+42.480%	22	52	-46.378%
2025-09-29	12.5000	12.5000	12.5000	12.5000	-0.794%	2	32	-23.600%
2025-09-26	12.4800	12.6000	12.4800	12.6000	-10.000%	20	30	-24.206%
2025-09-25	11.2000	14.0000	11.2000	14.0000	+18.846%	3	22	-31.786%
2025-09-24	12.7000	12.9000	11.7800	11.7800	-7.969%	12	23	-18.930%
2025-09-23	12.5000	12.8500	12.1600	12.8000	+29.293%	6	23	-25.391%
2025-09-22	11.2000	11.2000	9.9000	9.9000	-12.389%	10	22	-3.535%
2025-09-19	11.2500	11.5000	11.2200	11.3000	+8.549%	11	15	-15.487%
2025-09-18	10.4100	10.4100	10.4100	10.4100	0.000%	5	5	-8.261%

.dark-mode .S184V6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S184V6{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C5USAR Jan 15 2027 5.00 Call (USAR270115C00005000)option OPRA

USAR20270115C5
USAR Jan 15 2027 5.00 Call (USAR270115C00005000)
option OPRA