Dark

USAR20270115C8
USAR Jan 15 2027 8.00 Call (USAR270115C00008000)
option OPRA

EOD

Aug 10, 2026

11.50+15.346%(+1.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.5000	11.5000	11.5000	11.5000	+15.346%	1	658	0.000%
2026-08-04	9.9700	9.9700	9.9700	9.9700	+35.646%	1	658	+15.346%
2026-07-30	6.8000	7.3500	6.8000	7.3500	+24.576%	12	659	+56.463%
2026-07-29	6.8500	6.8500	5.9000	5.9000	-32.184%	15	670	+94.915%
2026-07-17	8.0000	8.7000	8.0000	8.7000	0.000%	3	659	+32.184%
2026-07-16	8.7000	8.7000	8.7000	8.7000	-12.651%	1	657	+32.184%
2026-07-13	10.0700	10.0700	9.9600	9.9600	-19.024%	2	657	+15.462%
2026-06-26	12.3000	12.3000	12.3000	12.3000	-6.606%	2	657	-6.504%
2026-06-25	14.2700	14.2700	13.1700	13.1700	-7.902%	45	659	-12.680%
2026-06-24	14.3000	14.3000	14.3000	14.3000	-4.027%	1	652	-19.580%
2026-06-17	14.9000	14.9000	14.9000	14.9000	-0.667%	4	657	-22.819%
2026-06-16	15.0000	15.0000	15.0000	15.0000	-5.363%	1	657	-23.333%
2026-06-15	15.8500	15.8500	15.8500	15.8500	+8.562%	50	607	-27.445%
2026-06-12	14.6000	14.6000	14.6000	14.6000	+6.105%	1	607	-21.233%
2026-06-10	13.8200	13.8200	13.7500	13.7600	-10.591%	180	607	-16.424%
2026-06-08	15.3900	15.3900	15.3900	15.3900	-4.291%	1	457	-25.276%
2026-06-05	16.0000	16.0800	16.0000	16.0800	-35.680%	2	457	-28.483%
2026-06-03	25.0000	25.0000	25.0000	25.0000	+12.613%	1	456	-54.000%
2026-06-01	22.5100	22.5100	22.2000	22.2000	+10.723%	4	456	-48.198%
2026-05-29	20.0500	20.0500	20.0500	20.0500	+2.821%	1	457	-42.643%
2026-05-27	19.2300	19.5000	19.2300	19.5000	+8.635%	2	458	-41.026%
2026-05-26	17.9500	17.9500	17.9500	17.9500	+7.808%	3	459	-35.933%
2026-05-21	16.6500	16.6500	16.6500	16.6500	+11.222%	1	461	-30.931%
2026-05-20	14.9700	14.9700	14.9700	14.9700	+15.154%	1	461	-23.180%
2026-05-19	13.0000	13.0000	13.0000	13.0000	-25.968%	1	461	-11.538%
2026-05-15	16.9500	17.5600	16.9500	17.5600	-4.824%	2	461	-34.510%
2026-05-13	18.4500	18.4500	18.4500	18.4500	-8.437%	3	460	-37.669%
2026-05-07	20.1500	20.1500	20.1500	20.1500	-1.707%	2	463	-42.928%
2026-05-06	20.5000	20.5000	20.5000	20.5000	+7.668%	1	463	-43.902%
2026-05-04	19.0000	19.0400	19.0000	19.0400	+0.741%	20	464	-39.601%
2026-05-01	18.9000	18.9000	18.9000	18.9000	+8.558%	10	474	-39.153%
2026-04-30	17.5000	17.5000	17.4100	17.4100	+13.052%	2	474	-33.946%
2026-04-27	15.4000	15.4000	15.4000	15.4000	+7.168%	1	474	-25.325%
2026-04-20	15.3000	15.3000	14.3700	14.3700	+16.829%	22	473	-19.972%
2026-04-17	12.6200	12.6200	12.2200	12.3000	+26.283%	3	474	-6.504%
2026-04-09	9.7400	9.7400	9.7400	9.7400	+29.867%	2	477	+18.070%
2026-04-07	7.9000	7.9000	7.5000	7.5000	-13.295%	2	477	+53.333%
2026-04-02	8.6500	8.6500	8.6500	8.6500	+20.139%	20	457	+32.948%
2026-03-30	8.9500	8.9500	7.2000	7.2000	-15.294%	4	457	+59.722%
2026-03-27	8.5000	8.5000	8.5000	8.5000	-8.602%	1	453	+35.294%
2026-03-24	9.5000	9.5000	9.3000	9.3000	-6.061%	2	453	+23.656%
2026-03-20	9.9000	9.9000	9.9000	9.9000	-13.913%	1	454	+16.162%
2026-03-18	11.5000	11.5000	11.5000	11.5000	-6.883%	2	454	0.000%
2026-03-17	12.3500	12.3500	12.3500	12.3500	-3.516%	1	456	-6.883%
2026-03-16	12.8000	12.8000	12.8000	12.8000	+6.667%	1	456	-10.156%
2026-03-13	12.0000	12.0000	12.0000	12.0000	-7.692%	2	455	-4.167%
2026-03-10	13.0000	13.0000	13.0000	13.0000	+27.451%	1	455	-11.538%
2026-03-09	10.2000	10.2000	10.2000	10.2000	-9.894%	1	454	+12.745%
2026-03-06	11.3200	11.3200	11.3200	11.3200	-2.833%	2	456	+1.590%
2026-03-04	11.6500	11.6500	11.6500	11.6500	-13.318%	1	457	-1.288%
2026-03-02	13.2500	13.4400	12.9000	13.4400	+1.818%	8	457	-14.435%
2026-02-25	12.5000	13.2000	12.5000	13.2000	+14.783%	7	457	-12.879%
2026-02-23	10.4400	11.5000	10.4200	11.5000	+15.000%	11	457	0.000%
2026-02-20	10.0000	10.0000	10.0000	10.0000	-4.853%	1	459	+15.000%
2026-02-19	10.4500	10.5100	10.4500	10.5100	-4.455%	4	459	+9.420%
2026-02-13	11.0000	11.0000	11.0000	11.0000	-18.216%	1	463	+4.545%
2026-02-11	13.3900	13.4500	13.3900	13.4500	+1.894%	3	463	-14.498%
2026-02-05	13.2000	13.2000	13.2000	13.2000	-24.571%	1	462	-12.879%
2026-02-03	16.6000	18.0000	16.6000	17.5000	+12.540%	5	461	-34.286%
2026-01-30	16.0000	16.1000	15.5000	15.5500	+5.424%	5	463	-26.045%
2026-01-29	14.0000	15.0000	14.0000	14.7500	-11.358%	9	458	-22.034%
2026-01-28	18.5000	18.5000	16.6400	16.6400	-8.571%	17	455	-30.889%
2026-01-27	19.1000	19.1000	17.0000	18.2000	+0.275%	29	438	-36.813%
2026-01-26	23.7500	23.7500	17.9000	18.1500	+4.310%	265	437	-36.639%
2026-01-23	16.3500	17.4000	16.3500	17.4000	+5.455%	8	196	-33.908%
2026-01-22	16.7900	16.7900	16.2500	16.5000	+32.318%	54	190	-30.303%
2026-01-21	14.9000	14.9000	12.3500	12.4700	+12.342%	4	192	-7.779%
2026-01-15	11.1000	11.1000	11.1000	11.1000	-1.770%	1	192	+3.604%
2026-01-14	10.2000	11.4000	10.0000	11.3000	+5.607%	149	192	+1.770%
2026-01-13	11.4000	11.4000	10.4500	10.7000	-7.359%	7	225	+7.477%
2026-01-12	11.1000	11.6500	11.1000	11.5500	+5.963%	44	224	-0.433%
2026-01-09	11.0100	11.0100	10.7000	10.9000	+3.810%	6	235	+5.505%
2026-01-08	10.6100	10.9800	10.4300	10.5000	-5.405%	40	233	+9.524%
2026-01-07	11.4900	11.4900	11.1000	11.1000	-2.632%	4	211	+3.604%
2026-01-06	10.3500	11.9000	10.3500	11.4000	+17.526%	116	209	+0.877%
2026-01-05	8.4500	9.9000	8.4500	9.7000	+17.291%	27	223	+18.557%
2026-01-02	7.6000	8.2700	7.6000	8.2700	+31.270%	32	224	+39.057%
2025-12-31	6.5000	6.5000	6.3000	6.3000	-6.667%	22	232	+82.540%
2025-12-30	6.9000	6.9000	6.7500	6.7500	-6.250%	3	232	+70.370%
2025-12-29	7.4000	7.4000	7.0000	7.2000	-6.494%	16	229	+59.722%
2025-12-26	8.8000	8.8000	7.6000	7.7000	-6.098%	22	214	+49.351%
2025-12-19	8.0000	8.3000	8.0000	8.2000	-6.499%	5	196	+40.244%
2025-12-17	8.7700	8.7700	8.7700	8.7700	-7.684%	2	195	+31.129%
2025-12-15	10.2000	10.2000	9.5000	9.5000	-12.603%	17	195	+21.053%
2025-12-10	11.0100	11.0100	10.8700	10.8700	-4.398%	4	185	+5.796%
2025-12-09	11.3700	11.3700	11.3700	11.3700	+3.270%	1	181	+1.143%
2025-12-08	11.4800	11.4800	10.9600	11.0100	-6.298%	55	181	+4.450%
2025-12-05	11.3000	11.7500	11.2900	11.7500	+3.524%	13	178	-2.128%
2025-12-04	9.0000	11.3500	9.0000	11.3500	+33.529%	31	179	+1.322%
2025-12-03	8.1000	8.5000	8.1000	8.5000	+1.918%	9	158	+35.294%
2025-12-02	8.2900	8.3400	8.2900	8.3400	+16.318%	6	160	+37.890%
2025-12-01	7.1700	7.1700	7.1700	7.1700	-12.025%	2	154	+60.391%
2025-11-28	8.1500	8.1500	8.1500	8.1500	+16.097%	4	156	+41.104%
2025-11-26	7.0300	7.0300	7.0200	7.0200	+0.286%	8	144	+63.818%
2025-11-25	7.0000	7.3000	7.0000	7.0000	-2.778%	17	144	+64.286%
2025-11-24	7.2000	7.2000	7.2000	7.2000	+0.982%	10	127	+59.722%
2025-11-21	7.0400	7.1300	6.8300	7.1300	-0.280%	31	117	+61.290%
2025-11-20	7.9500	8.0500	7.1500	7.1500	-28.500%	37	92	+60.839%
2025-11-18	10.0000	10.0000	10.0000	10.0000	+8.696%	3	61	+15.000%
2025-11-17	9.2000	9.2000	9.2000	9.2000	-3.463%	1	58	+25.000%
2025-11-13	10.5800	10.5800	9.5300	9.5300	-29.926%	5	59	+20.672%
2025-11-12	13.6000	13.6000	13.6000	13.6000	+18.261%	12	58	-15.441%
2025-11-10	11.6500	11.6500	11.5000	11.5000	+3.139%	3	46	0.000%
2025-11-06	11.5000	11.5000	11.1500	11.1500	-6.695%	8	43	+3.139%
2025-11-05	11.9500	11.9500	11.9500	11.9500	+3.017%	1	35	-3.766%
2025-11-03	11.6000	11.6000	11.6000	11.6000	-10.769%	6	33	-0.862%
2025-10-31	13.0000	13.0000	13.0000	13.0000	+0.775%	4	33	-11.538%
2025-10-30	12.5000	12.9000	12.5000	12.9000	-9.790%	15	33	-10.853%
2025-10-27	14.3000	14.3000	14.3000	14.3000	-24.737%	1	27	-19.580%
2025-10-24	19.0000	19.0000	19.0000	19.0000	+11.765%	1	27	-39.474%
2025-10-22	18.5000	18.5000	17.0000	17.0000	-22.727%	4	26	-32.353%
2025-10-21	22.0000	22.0000	22.0000	22.0000	-2.222%	2	26	-47.727%
2025-10-20	21.7500	22.5000	21.7500	22.5000	-2.301%	2	24	-48.889%
2025-10-16	23.0300	23.0300	23.0300	23.0300	-7.510%	2	24	-50.065%
2025-10-15	25.3000	26.2000	24.5000	24.9000	-24.545%	9	22	-53.815%
2025-10-13	33.0000	33.0000	33.0000	33.0000	+54.930%	1	19	-65.152%
2025-10-09	21.3000	21.3000	21.3000	21.3000	+15.824%	1	18	-46.009%
2025-10-08	19.6100	19.6100	18.3300	18.3900	-16.409%	16	19	-37.466%
2025-10-07	22.0000	22.0000	22.0000	22.0000	+18.919%	1	26	-47.727%
2025-10-06	20.2000	20.4000	18.4500	18.5000	-3.796%	31	27	-37.838%
2025-10-03	19.4600	20.4000	19.2300	19.2300	+38.345%	4	28	-40.198%
2025-10-02	13.2500	13.9000	12.5700	13.9000	+26.249%	8	24	-17.266%
2025-10-01	10.8000	11.0100	10.6500	11.0100	+10.653%	13	24	+4.450%
2025-09-30	10.5000	10.5000	9.9500	9.9500	-7.269%	2	13	+15.578%
2025-09-29	10.7300	10.7300	10.7300	10.7300	+2.190%	1	13	+7.176%
2025-09-26	10.5000	10.5000	10.5000	10.5000	-2.597%	4	12	+9.524%
2025-09-25	10.8600	10.8600	10.7800	10.7800	+7.800%	2	8	+6.679%
2025-09-24	10.0000	10.0000	10.0000	10.0000	+16.959%	1	6	+15.000%
2025-09-19	7.5000	8.5500	7.5000	8.5500	-9.043%	5	5	+34.503%
2025-09-18	9.0500	9.4000	9.0500	9.4000	+20.513%	4	7	+22.340%
2025-09-17	7.8000	7.8000	7.8000	7.8000	0.000%	7	7	+47.436%

.dark-mode .pZZm8g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pZZm8g{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20270115C8USAR Jan 15 2027 8.00 Call (USAR270115C00008000)option OPRA

USAR20270115C8
USAR Jan 15 2027 8.00 Call (USAR270115C00008000)
option OPRA