Dark

USAR20270115C55
USAR Jan 15 2027 55.00 Call (USAR270115C00055000)
option OPRA

EOD

Sep 30, 2026

0.05000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0500	0.0500	0.0500	0.0500	0.000%	4	1,514	0.000%
2026-09-28	0.0500	0.0500	0.0500	0.0500	+400.000%	90	1,514	0.000%
2026-09-18	0.0100	0.0100	0.0100	0.0100	-90.000%	1	1,514	+400.000%
2026-09-11	0.1000	0.1000	0.1000	0.1000	-37.500%	1	1,515	-50.000%
2026-09-10	0.1400	0.1600	0.1400	0.1600	-27.273%	29	1,515	-68.750%
2026-09-09	0.2200	0.2200	0.2200	0.2200	+37.500%	1	1,515	-77.273%
2026-09-08	0.1600	0.1600	0.1600	0.1600	-5.882%	3	1,515	-68.750%
2026-09-04	0.1600	0.2200	0.1600	0.1700	-51.429%	9	1,517	-70.588%
2026-08-28	0.3300	0.4000	0.3100	0.3500	-12.500%	200	1,517	-85.714%
2026-08-27	0.4000	0.4000	0.4000	0.4000	0.000%	200	1,715	-87.500%
2026-08-21	0.3500	0.4000	0.3500	0.4000	0.000%	30	1,515	-87.500%
2026-08-18	0.4100	0.4100	0.4000	0.4000	-27.273%	18	1,514	-87.500%
2026-08-14	0.4700	0.6200	0.4700	0.5500	+1.852%	54	1,496	-90.909%
2026-08-11	0.6000	0.6000	0.5400	0.5400	-19.403%	6	1,445	-90.741%
2026-08-10	0.7000	0.7000	0.6700	0.6700	+3.077%	51	1,446	-92.537%
2026-08-07	0.6500	0.6500	0.6500	0.6500	+170.833%	6	1,397	-92.308%
2026-08-03	0.2600	0.2600	0.2400	0.2400	+33.333%	4	1,403	-79.167%
2026-07-29	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,400	-72.222%
2026-07-28	0.2000	0.2000	0.2000	0.2000	-37.500%	1	1,401	-75.000%
2026-07-22	0.3200	0.3200	0.3200	0.3200	+28.000%	1	1,401	-84.375%
2026-07-20	0.2500	0.2500	0.2500	0.2500	-19.355%	1	1,402	-80.000%
2026-07-17	0.3100	0.3100	0.3100	0.3100	-13.889%	1	1,401	-83.871%
2026-07-16	0.3600	0.3600	0.3600	0.3600	-25.000%	5	1,400	-86.111%
2026-07-13	0.4800	0.4800	0.4800	0.4800	-57.143%	4	1,400	-89.583%
2026-07-02	0.9500	1.1200	0.9500	1.1200	-14.504%	2	1,404	-95.536%
2026-07-01	1.3100	1.3100	1.3100	1.3100	+4.800%	1	1,404	-96.183%
2026-06-30	1.2000	1.2500	1.1500	1.2500	+21.359%	98	1,403	-96.000%
2026-06-29	0.9500	1.0300	0.9500	1.0300	-26.950%	6	1,385	-95.146%
2026-06-24	1.4100	1.4100	1.4100	1.4100	-36.486%	5	1,384	-96.454%
2026-06-23	2.0900	2.2200	2.0900	2.2200	+31.361%	3	1,389	-97.748%
2026-06-16	1.6900	1.6900	1.6900	1.6900	-18.357%	1	1,390	-97.041%
2026-06-15	2.1100	2.1600	2.0700	2.0700	+10.695%	9	1,375	-97.585%
2026-06-12	1.8800	1.8800	1.8700	1.8700	+4.469%	10	1,375	-97.326%
2026-06-11	1.5600	1.7900	1.5600	1.7900	+8.485%	4	1,375	-97.207%
2026-06-09	1.6500	1.6500	1.6500	1.6500	-17.500%	4	1,374	-96.970%
2026-06-08	2.2200	2.2200	2.0000	2.0000	-3.382%	20	1,374	-97.500%
2026-06-05	2.8000	2.8000	2.0700	2.0700	-36.890%	54	1,377	-97.585%
2026-06-04	3.7000	3.7000	3.2800	3.2800	-17.794%	27	1,359	-98.476%
2026-06-03	4.9800	4.9800	3.9900	3.9900	-19.880%	19	1,350	-98.747%
2026-06-02	5.4000	5.4000	4.9700	4.9800	+3.750%	11	1,350	-98.996%
2026-06-01	4.4500	5.1000	4.4500	4.8000	+26.316%	34	1,351	-98.958%
2026-05-29	3.7500	3.8000	3.6000	3.8000	-10.588%	14	1,353	-98.684%
2026-05-28	4.0000	4.2500	4.0000	4.2500	+16.438%	6	1,345	-98.824%
2026-05-27	3.7500	3.8000	3.6500	3.6500	-12.048%	58	1,342	-98.630%
2026-05-26	3.1000	4.1500	3.1000	4.1500	+34.740%	14	1,328	-98.795%
2026-05-22	2.8200	3.1900	2.8200	3.0800	+30.508%	34	1,328	-98.377%
2026-05-21	2.2500	2.3600	2.2200	2.3600	+15.122%	206	1,342	-97.881%
2026-05-20	1.7600	2.0500	1.7600	2.0500	+19.883%	15	1,342	-97.561%
2026-05-18	2.0000	2.0000	1.7100	1.7100	-33.463%	8	1,161	-97.076%
2026-05-15	2.1100	2.5700	2.1100	2.5700	-6.884%	10	1,161	-98.054%
2026-05-14	2.7000	2.7600	2.4800	2.7600	-6.441%	6	1,157	-98.188%
2026-05-13	3.0000	3.0000	2.9500	2.9500	-1.667%	2	1,162	-98.305%
2026-05-12	2.9500	3.0000	2.9500	3.0000	-16.898%	4	1,162	-98.333%
2026-05-11	2.9900	3.6100	2.9900	3.6100	+3.143%	6	1,162	-98.615%
2026-05-08	3.3500	3.5500	3.2000	3.5000	+11.111%	39	1,161	-98.571%
2026-05-07	4.3000	4.3000	3.1500	3.1500	-19.231%	15	1,161	-98.413%
2026-05-06	3.7200	3.9000	3.7200	3.9000	+18.182%	417	1,161	-98.718%
2026-05-05	3.0000	3.6000	2.7800	3.3000	+6.452%	18	1,286	-98.485%
2026-05-04	3.1200	3.4000	3.0500	3.1000	-0.641%	26	1,287	-98.387%
2026-05-01	2.7000	3.1200	2.7000	3.1200	+9.474%	7	1,281	-98.397%
2026-04-30	2.1700	2.8500	2.1700	2.8500	+33.803%	24	1,281	-98.246%
2026-04-29	2.3100	2.3100	2.1300	2.1300	-14.113%	2	1,279	-97.653%
2026-04-27	2.4800	2.4800	2.4800	2.4800	+9.251%	1	1,280	-97.984%
2026-04-24	2.2700	2.2700	2.2700	2.2700	-1.732%	1	1,280	-97.797%
2026-04-23	2.7700	2.7700	2.3100	2.3100	-25.962%	23	1,280	-97.835%
2026-04-22	3.1200	3.1200	3.1200	3.1200	+21.875%	1	1,300	-98.397%
2026-04-21	2.5600	2.5600	2.5600	2.5600	+10.345%	1	1,301	-98.047%
2026-04-20	2.2500	2.3200	2.2500	2.3200	+141.667%	11	1,301	-97.845%
2026-04-15	0.9700	0.9700	0.9500	0.9600	+17.073%	231	1,302	-94.792%
2026-04-14	0.8200	0.8200	0.8200	0.8200	+5.128%	1	1,176	-93.902%
2026-04-10	0.7800	0.7800	0.7800	0.7800	-9.302%	1	1,178	-93.590%
2026-04-09	0.8000	0.8600	0.8000	0.8600	+2.381%	11	1,178	-94.186%
2026-04-08	0.8100	0.8400	0.8100	0.8400	-13.402%	60	1,178	-94.048%
2026-04-02	0.9700	0.9700	0.9700	0.9700	+56.452%	36	1,128	-94.845%
2026-04-01	0.7400	0.7400	0.6200	0.6200	+1.639%	11	1,128	-91.935%
2026-03-31	0.5900	0.6300	0.5900	0.6100	-3.175%	7	1,123	-91.803%
2026-03-30	0.5300	0.6300	0.5300	0.6300	-13.699%	5	1,123	-92.063%
2026-03-27	0.7300	0.7300	0.7300	0.7300	-24.742%	1	1,128	-93.151%
2026-03-25	1.0600	1.0600	0.9700	0.9700	-3.000%	3	1,128	-94.845%
2026-03-24	1.0000	1.0000	1.0000	1.0000	-17.355%	10	1,128	-95.000%
2026-03-23	1.2100	1.2100	1.2100	1.2100	+10.000%	1	1,138	-95.868%
2026-03-20	1.1000	1.1000	1.1000	1.1000	+0.917%	13	1,137	-95.455%
2026-03-19	1.0900	1.0900	1.0900	1.0900	-50.455%	23	1,124	-95.413%
2026-03-11	2.2000	2.2000	2.2000	2.2000	+2.326%	9	1,102	-97.727%
2026-03-10	2.1500	2.1500	2.1500	2.1500	+51.408%	2	1,093	-97.674%
2026-03-09	1.4200	1.4200	1.4200	1.4200	-21.978%	1	1,095	-96.479%
2026-03-05	1.8200	1.8200	1.8200	1.8200	+111.628%	6	1,100	-97.253%
2026-02-23	0.8600	0.8600	0.8600	0.8600	-42.667%	1	1,100	-94.186%
2026-02-20	1.5000	1.5000	1.5000	1.5000	-29.577%	1	1,101	-96.667%
2026-02-17	2.3700	2.3700	2.1300	2.1300	-9.362%	39	1,100	-97.653%
2026-02-13	2.7700	2.7700	2.3500	2.3500	-3.689%	22	1,114	-97.872%
2026-02-12	2.4400	2.4400	2.4400	2.4400	-30.286%	20	1,114	-97.951%
2026-02-10	3.5000	3.5000	3.5000	3.5000	+5.422%	1	1,119	-98.571%
2026-02-09	3.3200	3.3200	3.3200	3.3200	+0.606%	5	1,120	-98.494%
2026-02-06	3.1000	3.3000	3.1000	3.3000	-32.653%	23	1,120	-98.485%
2026-02-03	4.8500	4.9000	4.6000	4.9000	+34.247%	38	1,099	-98.980%
2026-02-02	3.9000	4.0900	3.6500	3.6500	-12.048%	3	1,100	-98.630%
2026-01-30	4.4500	4.5000	4.1500	4.1500	+5.063%	4	1,100	-98.795%
2026-01-29	3.9500	3.9500	3.9500	3.9500	-24.762%	10	1,099	-98.734%
2026-01-28	5.5000	5.5000	5.2400	5.2500	-10.256%	13	1,107	-99.048%
2026-01-27	6.0000	6.3900	5.0000	5.8500	-3.624%	56	1,096	-99.145%
2026-01-26	6.6000	7.3200	6.0700	6.0700	+2.881%	42	1,060	-99.176%
2026-01-23	5.2600	6.0000	5.2000	5.9000	+21.649%	9	1,047	-99.153%
2026-01-22	5.0100	5.2900	4.8500	4.8500	+46.526%	5	1,044	-98.969%
2026-01-20	3.4100	3.4100	3.3100	3.3100	-1.194%	2	1,042	-98.489%
2026-01-14	2.6200	3.3500	2.6200	3.3500	+15.517%	25	1,042	-98.507%
2026-01-12	2.9000	2.9000	2.9000	2.9000	+4.693%	5	1,067	-98.276%
2026-01-07	2.7700	2.7700	2.7700	2.7700	+3.745%	40	1,067	-98.195%
2026-01-06	2.5000	2.6700	2.5000	2.6700	+53.448%	6	1,067	-98.127%
2026-01-02	1.5900	1.7400	1.5900	1.7400	+17.568%	2	1,066	-97.126%
2025-12-30	1.1500	1.4800	1.1500	1.4800	+18.400%	60	1,065	-96.622%
2025-12-29	1.2500	1.2500	1.2500	1.2500	-37.500%	1	1,125	-96.000%
2025-12-26	2.0000	2.0000	2.0000	2.0000	-1.961%	1	1,125	-97.500%
2025-12-19	2.0400	2.0400	2.0400	2.0400	-0.488%	1	1,125	-97.549%
2025-12-18	2.5000	2.5000	2.0500	2.0500	-31.667%	25	1,126	-97.561%
2025-12-15	3.5300	3.5300	3.0000	3.0000	-22.879%	2	1,146	-98.333%
2025-12-12	3.8900	3.8900	3.8900	3.8900	+23.101%	1	1,147	-98.715%
2025-12-11	3.1600	3.1600	3.1600	3.1600	+0.958%	1	1,147	-98.418%
2025-12-10	3.2500	3.2500	3.1300	3.1300	-10.826%	18	1,148	-98.403%
2025-12-09	3.2000	3.5100	3.2000	3.5100	-2.500%	6	1,148	-98.575%
2025-12-05	3.6000	3.6000	3.6000	3.6000	+38.462%	40	1,144	-98.611%
2025-12-04	2.6000	2.6000	2.6000	2.6000	+14.035%	2	1,144	-98.077%
2025-12-03	2.2800	2.2800	2.2800	2.2800	+14.000%	1	1,142	-97.807%
2025-11-26	2.1200	2.1200	2.0000	2.0000	-9.091%	12	1,148	-97.500%
2025-11-24	2.2000	2.2000	2.2000	2.2000	+10.000%	5	1,148	-97.727%
2025-11-21	2.0000	2.0000	2.0000	2.0000	-23.077%	2	1,148	-97.500%
2025-11-20	2.6000	2.6000	2.6000	2.6000	-9.722%	1	1,148	-98.077%
2025-11-17	2.8100	2.8800	2.8100	2.8800	-26.154%	5	1,149	-98.264%
2025-11-12	5.0000	5.0000	3.9000	3.9000	-4.878%	55	1,150	-98.718%
2025-11-10	4.1000	4.1000	4.1000	4.1000	-5.093%	60	1,107	-98.780%
2025-11-07	3.6400	4.3200	3.6400	4.3200	+2.857%	2	1,107	-98.843%
2025-11-06	4.2000	4.2000	4.2000	4.2000	+5.000%	80	1,107	-98.810%
2025-11-05	3.7000	4.0000	3.7000	4.0000	-4.762%	4	1,107	-98.750%
2025-11-03	4.6000	4.6000	4.2000	4.2000	-25.000%	2	1,107	-98.810%
2025-10-31	5.0000	5.6000	5.0000	5.6000	+16.667%	32	1,107	-99.107%
2025-10-29	5.1000	5.1000	4.8000	4.8000	-4.000%	33	1,089	-98.958%
2025-10-28	6.2800	6.5000	5.0000	5.0000	-20.382%	394	1,085	-99.000%
2025-10-27	5.9900	6.5000	5.9900	6.2800	-23.601%	74	850	-99.204%
2025-10-24	7.2000	8.4000	7.2000	8.2200	+2.750%	8	850	-99.392%
2025-10-23	8.0700	8.1000	8.0000	8.0000	+3.226%	11	847	-99.375%
2025-10-22	9.1200	9.1200	7.7500	7.7500	-22.500%	113	841	-99.355%
2025-10-21	12.4000	12.4000	9.5000	10.0000	-21.011%	25	785	-99.500%
2025-10-20	10.7500	13.0000	9.5000	12.6600	+29.184%	343	780	-99.605%
2025-10-17	9.3000	11.3200	9.3000	9.8000	-10.092%	9	744	-99.490%
2025-10-16	12.0000	13.6000	10.9000	10.9000	-22.585%	30	745	-99.541%
2025-10-15	16.1000	16.1000	12.8000	14.0800	-13.936%	358	741	-99.645%
2025-10-14	16.3000	18.0500	13.4900	16.3600	+9.067%	485	878	-99.694%
2025-10-13	15.9800	18.5000	15.0000	15.0000	0.000%	573	512	-99.667%

.dark-mode .fqGGm9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqGGm9{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C55USAR Jan 15 2027 55.00 Call (USAR270115C00055000)option OPRA

USAR20270115C55
USAR Jan 15 2027 55.00 Call (USAR270115C00055000)
option OPRA