Dark

USAR20280121C3
USAR Jan 21 2028 3.00 Call (USAR280121C00003000)
option OPRA

EOD

Oct 1, 2026

11.15-2.959%(-0.34)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.0700	11.1500	11.0700	11.1500	-2.959%	13	878	0.000%
2026-09-30	11.4900	11.4900	11.4900	11.4900	-3.445%	1	868	-2.959%
2026-09-28	12.2000	12.2000	11.9000	11.9000	-15.000%	7	868	-6.303%
2026-09-21	14.0000	14.0000	13.9700	14.0000	+7.692%	4	866	-20.357%
2026-09-17	12.9500	13.0000	12.9500	13.0000	+3.917%	31	867	-14.231%
2026-09-16	12.5100	12.5100	12.5100	12.5100	-1.882%	1	837	-10.871%
2026-09-15	12.7500	12.7500	12.7500	12.7500	-1.086%	1	835	-12.549%
2026-09-14	12.8900	12.8900	12.8900	12.8900	-0.846%	1	834	-13.499%
2026-09-11	13.0600	13.0600	13.0000	13.0000	-3.561%	2	833	-14.231%
2026-09-10	13.7000	13.7000	13.4800	13.4800	-9.530%	2	832	-17.285%
2026-09-04	15.5000	15.5000	14.9000	14.9000	-2.295%	2	830	-25.168%
2026-09-03	15.2500	15.2500	15.2500	15.2500	+3.460%	4	830	-26.885%
2026-09-02	14.7400	14.7400	14.7400	14.7400	-0.874%	2	830	-24.355%
2026-09-01	14.8700	14.8700	14.8700	14.8700	-2.620%	1	828	-25.017%
2026-08-31	15.2700	15.2700	15.2700	15.2700	-4.563%	3	827	-26.981%
2026-08-27	16.0000	16.0000	16.0000	16.0000	0.000%	3	829	-30.313%
2026-08-26	16.8000	16.8000	16.0000	16.0000	+4.575%	13	826	-30.313%
2026-08-24	15.0500	15.3000	15.0500	15.3000	-7.553%	20	813	-27.124%
2026-08-21	16.0000	16.5500	15.9600	16.5500	+14.931%	62	821	-32.628%
2026-08-20	15.0000	15.0000	14.1000	14.4000	-10.559%	22	787	-22.569%
2026-08-19	16.1000	16.1000	16.1000	16.1000	+2.352%	10	769	-30.745%
2026-08-18	15.8500	15.8500	15.7300	15.7300	-5.526%	2	759	-29.116%
2026-08-17	16.6500	16.6500	16.6500	16.6500	-2.174%	2	760	-33.033%
2026-08-14	17.6000	17.6400	16.8400	17.0200	+5.714%	875	760	-34.489%
2026-08-13	16.2100	16.2100	16.1000	16.1000	-1.949%	23	222	-30.745%
2026-08-11	16.1500	16.4200	16.1500	16.4200	+0.061%	35	220	-32.095%
2026-08-10	16.7300	16.7300	16.4100	16.4100	-0.485%	11	231	-32.054%
2026-08-07	15.6500	16.4900	15.6500	16.4900	+13.489%	11	233	-32.383%
2026-08-05	14.5300	14.5300	14.5300	14.5300	-1.492%	1	235	-23.262%
2026-08-04	13.7000	14.7500	13.7000	14.7500	+13.900%	4	235	-24.407%
2026-08-03	12.9500	12.9500	12.9500	12.9500	+8.368%	1	237	-13.900%
2026-07-30	11.6000	11.9500	11.6000	11.9500	+13.918%	10	238	-6.695%
2026-07-29	10.4900	10.4900	10.4900	10.4900	-7.414%	5	229	+6.292%
2026-07-28	11.3400	11.3400	11.2500	11.3300	-6.749%	14	224	-1.589%
2026-07-27	12.2000	12.2000	12.1500	12.1500	+2.966%	4	230	-8.230%
2026-07-24	12.3500	12.3500	11.8000	11.8000	-9.855%	24	226	-5.508%
2026-07-21	13.1500	13.1500	13.0900	13.0900	+8.182%	3	202	-14.820%
2026-07-20	12.0900	12.4000	12.0000	12.1000	-9.023%	20	202	-7.851%
2026-07-17	13.3000	13.3000	13.3000	13.3000	-6.338%	20	206	-16.165%
2026-07-15	14.6500	14.6500	14.2000	14.2000	-7.371%	2	186	-21.479%
2026-07-14	15.2600	15.4200	15.2300	15.3300	+2.886%	5	184	-27.267%
2026-07-07	15.5000	15.5000	14.9000	14.9000	-6.524%	13	182	-25.168%
2026-07-02	17.8500	17.8500	15.9400	15.9400	-14.301%	14	172	-30.050%
2026-06-30	18.3500	18.6000	18.3500	18.6000	+9.412%	2	172	-40.054%
2026-06-29	17.0000	17.0000	17.0000	17.0000	-0.468%	7	171	-34.412%
2026-06-26	17.1500	17.1500	17.0800	17.0800	-20.999%	3	178	-34.719%
2026-06-22	23.0000	23.0000	21.6200	21.6200	+5.207%	13	178	-48.427%
2026-06-18	20.7800	20.7800	20.5500	20.5500	-4.419%	2	174	-45.742%
2026-06-17	21.5800	21.5800	21.5000	21.5000	+11.688%	2	174	-48.140%
2026-06-16	19.2500	19.2500	19.2500	19.2500	+1.209%	1	174	-42.078%
2026-06-12	19.7300	19.7300	19.0200	19.0200	+7.458%	6	175	-41.377%
2026-06-10	17.7000	17.7000	17.7000	17.7000	-12.376%	8	175	-37.006%
2026-06-05	21.5000	21.5000	20.2000	20.2000	-26.143%	4	182	-44.802%
2026-06-02	27.7000	27.7000	27.2000	27.3500	+0.885%	3	181	-59.232%
2026-06-01	25.5000	27.2900	25.5000	27.1100	+14.147%	3	182	-58.871%
2026-05-29	23.7500	23.7500	23.7500	23.7500	-4.695%	1	182	-53.053%
2026-05-28	24.7200	24.9200	24.7200	24.9200	-2.656%	2	182	-55.257%
2026-05-26	23.1800	25.6000	23.1800	25.6000	+19.070%	12	199	-56.445%
2026-05-22	21.5000	21.5000	21.5000	21.5000	-1.331%	3	210	-48.140%
2026-05-21	21.1100	21.7900	21.1100	21.7900	+24.514%	3	212	-48.830%
2026-05-20	17.4900	17.5000	17.4900	17.5000	0.000%	2	212	-36.286%
2026-05-19	16.7500	17.5000	16.7500	17.5000	-5.559%	4	206	-36.286%
2026-05-18	18.5300	18.5300	18.5300	18.5300	-15.887%	1	206	-39.827%
2026-05-14	22.0300	22.0300	22.0300	22.0300	-6.055%	1	206	-49.387%
2026-05-13	23.4500	23.4500	23.4500	23.4500	+1.824%	2	207	-52.452%
2026-05-11	23.0300	23.0300	23.0300	23.0300	-2.000%	6	207	-51.585%
2026-05-07	23.9000	23.9000	23.5000	23.5000	-6.449%	2	211	-52.553%
2026-05-06	25.1200	25.1200	25.1200	25.1200	+7.811%	30	209	-55.613%
2026-05-04	23.2000	23.3000	23.2000	23.3000	+2.961%	2	239	-52.146%
2026-05-01	22.6300	22.6300	22.6300	22.6300	+2.864%	20	259	-50.729%
2026-04-30	21.3800	22.0000	21.3800	22.0000	+13.402%	24	259	-49.318%
2026-04-24	19.4000	19.4000	19.4000	19.4000	-7.619%	13	280	-42.526%
2026-04-23	21.8800	21.8800	21.0000	21.0000	-0.709%	3	280	-46.905%
2026-04-22	21.7100	21.9200	21.1500	21.1500	+8.740%	7	281	-47.281%
2026-04-21	19.4500	19.4500	19.4500	19.4500	+14.682%	2	272	-42.674%
2026-04-17	17.6500	17.6500	16.9600	16.9600	+13.826%	4	273	-34.257%
2026-04-15	15.8000	15.8000	14.9000	14.9000	+8.364%	3	272	-25.168%
2026-04-10	15.0000	15.0000	13.7500	13.7500	-3.169%	5	274	-18.909%
2026-04-08	14.0000	14.2000	14.0000	14.2000	+23.478%	3	274	-21.479%
2026-04-07	11.5000	11.5000	11.5000	11.5000	-6.275%	1	276	-3.043%
2026-03-27	12.2700	12.2700	12.2700	12.2700	-1.997%	20	275	-9.128%
2026-03-26	12.5200	12.5200	12.5200	12.5200	-12.448%	10	275	-10.942%
2026-03-25	14.3000	14.3000	14.3000	14.3000	+5.926%	1	285	-22.028%
2026-03-24	13.5000	13.5000	13.5000	13.5000	+3.846%	5	284	-17.407%
2026-03-20	14.7400	14.7400	13.0000	13.0000	-10.345%	8	279	-14.231%
2026-03-19	14.5000	14.5000	14.5000	14.5000	-17.143%	1	281	-23.103%
2026-03-17	17.5000	17.5000	17.5000	17.5000	+15.512%	1	280	-36.286%
2026-03-13	15.1500	15.1500	15.1500	15.1500	-13.181%	5	279	-26.403%
2026-03-11	18.3500	18.3500	17.4500	17.4500	-0.570%	6	281	-36.103%
2026-03-10	17.7500	17.7500	17.5000	17.5500	+2.632%	15	275	-36.467%
2026-03-02	17.1000	17.1000	17.1000	17.1000	-2.006%	10	260	-34.795%
2026-02-24	16.8000	17.4500	16.8000	17.4500	+10.794%	3	259	-36.103%
2026-02-23	15.7500	15.7500	15.7500	15.7500	+10.140%	2	262	-29.206%
2026-02-20	14.3000	14.3000	14.3000	14.3000	-11.180%	2	263	-22.028%
2026-02-12	17.0000	17.0000	16.1000	16.1000	-10.056%	4	265	-30.745%
2026-02-11	17.9000	17.9000	17.9000	17.9000	-11.692%	1	261	-37.709%
2026-02-10	20.2700	20.2700	20.2700	20.2700	+10.947%	1	262	-44.993%
2026-02-06	18.2700	18.2700	18.2700	18.2700	0.000%	11	261	-38.971%
2026-02-05	18.3400	18.3400	18.2700	18.2700	-6.786%	21	272	-38.971%
2026-02-04	19.3300	19.7700	19.3300	19.6000	-12.811%	33	293	-43.112%
2026-02-03	22.8500	22.8500	22.4800	22.4800	+15.282%	27	322	-50.400%
2026-02-02	21.9000	22.3000	19.5000	19.5000	-0.510%	8	349	-42.821%
2026-01-30	19.9500	20.9700	19.6000	19.6000	+3.979%	9	353	-43.112%
2026-01-29	18.2000	20.0000	18.2000	18.8500	-10.664%	96	351	-40.849%
2026-01-28	22.0000	22.0000	21.1000	21.1000	-13.701%	41	329	-47.156%
2026-01-27	22.5000	24.5000	22.5000	24.4500	-0.610%	3	354	-54.397%
2026-01-26	26.5500	29.0000	24.6000	24.6000	+20.293%	6	351	-54.675%
2026-01-23	20.9500	20.9500	20.4500	20.4500	-4.528%	2	350	-45.477%
2026-01-22	21.0000	21.4200	20.4000	21.4200	+13.694%	5	349	-47.946%
2026-01-21	20.2000	20.2000	18.8400	18.8400	+18.119%	126	351	-40.817%
2026-01-20	16.9500	17.0000	15.9500	15.9500	+4.044%	6	226	-30.094%
2026-01-16	15.5000	15.5000	15.3300	15.3300	+5.361%	6	220	-27.267%
2026-01-15	15.2500	15.2500	14.5500	14.5500	-4.276%	5	220	-23.368%
2026-01-13	15.2000	15.2000	15.2000	15.2000	+1.333%	1	218	-26.645%
2026-01-12	15.0000	15.0000	15.0000	15.0000	-0.596%	2	217	-25.667%
2026-01-09	14.7500	15.8000	14.7500	15.0900	-2.013%	13	215	-26.110%
2026-01-07	15.1200	15.4000	15.1200	15.4000	-6.383%	2	213	-27.597%
2026-01-06	16.4500	16.4500	16.4500	16.4500	+23.684%	10	211	-32.219%
2026-01-05	12.2500	13.3000	12.2500	13.3000	+28.502%	13	202	-16.165%
2025-12-30	10.3500	10.3500	10.3500	10.3500	-14.463%	1	202	+7.729%
2025-12-26	12.1000	12.1000	12.1000	12.1000	-6.202%	20	201	-7.851%
2025-12-24	12.9000	12.9000	12.9000	12.9000	+13.158%	1	180	-13.566%
2025-12-19	11.4000	11.4000	11.4000	11.4000	+10.680%	1	180	-2.193%
2025-12-18	11.4700	11.4700	10.3000	10.3000	-20.769%	8	181	+8.252%
2025-12-17	13.0000	13.0000	13.0000	13.0000	-0.763%	1	181	-14.231%
2025-12-15	13.1000	13.1000	13.1000	13.1000	-18.125%	4	180	-14.885%
2025-12-12	16.0000	16.0000	16.0000	16.0000	+19.403%	1	177	-30.313%
2025-12-04	13.4000	13.4000	13.4000	13.4000	+17.544%	5	176	-16.791%
2025-12-03	11.4000	11.4000	11.4000	11.4000	+5.458%	2	176	-2.193%
2025-12-01	10.8100	10.8100	10.8100	10.8100	+2.952%	2	177	+3.145%
2025-11-20	11.9000	11.9000	10.5000	10.5000	-16.335%	8	175	+6.190%
2025-11-18	12.5500	12.5500	12.5500	12.5500	-4.924%	1	171	-11.155%
2025-11-17	13.2000	13.2000	13.2000	13.2000	+3.125%	10	172	-15.530%
2025-11-14	12.8000	12.8000	12.8000	12.8000	+7.563%	2	162	-12.891%
2025-11-13	15.0000	15.0000	11.9000	11.9000	-21.192%	6	160	-6.303%
2025-11-12	15.8000	15.8000	15.1000	15.1000	+0.667%	12	157	-26.159%
2025-11-07	15.0000	15.0000	15.0000	15.0000	+7.143%	1	145	-25.667%
2025-11-06	14.0000	14.0000	14.0000	14.0000	-0.709%	1	146	-20.357%
2025-11-05	14.5400	14.5400	14.1000	14.1000	-6.623%	21	145	-20.922%
2025-11-04	14.5000	15.1000	14.5000	15.1000	+1.342%	11	146	-26.159%
2025-11-03	14.9000	15.0500	14.7300	14.9000	-13.322%	108	31	-25.168%
2025-10-31	17.1900	17.1900	17.1900	17.1900	+1.716%	1	31	-35.137%
2025-10-29	19.3000	19.3000	16.9000	16.9000	-8.649%	2	30	-34.024%
2025-10-28	18.5000	18.5000	18.5000	18.5000	-1.070%	3	28	-39.730%
2025-10-27	18.0000	18.7000	17.7000	18.7000	-14.220%	10	20	-40.374%
2025-10-24	21.8000	21.8000	21.8000	21.8000	+4.909%	2	20	-48.853%
2025-10-22	22.4000	22.9000	20.7800	20.7800	-19.985%	11	18	-46.343%
2025-10-20	25.9700	25.9700	25.9700	25.9700	-1.255%	1	17	-57.066%
2025-10-17	26.3000	26.3000	26.3000	26.3000	-12.333%	1	16	-57.605%
2025-10-15	31.0300	31.0300	28.0000	30.0000	-10.979%	4	17	-62.833%
2025-10-14	34.5000	37.0000	33.7000	33.7000	-9.651%	6	17	-66.914%
2025-10-13	37.0000	37.5000	37.0000	37.3000	+24.333%	5	15	-70.107%
2025-10-10	30.0000	30.0000	30.0000	30.0000	+23.711%	1	12	-62.833%
2025-10-08	26.2600	26.2600	24.2500	24.2500	-5.273%	2	11	-54.021%
2025-10-07	25.6000	25.6000	25.6000	25.6000	+10.823%	5	9	-56.445%
2025-10-06	25.0000	25.0000	23.1000	23.1000	+19.072%	9	14	-51.732%
2025-10-02	21.8000	21.8000	19.4000	19.4000	+32.877%	2	9	-42.526%
2025-09-29	14.6000	14.6000	14.6000	14.6000	+1.038%	5	9	-23.630%
2025-09-26	14.4500	14.4500	14.4500	14.4500	+12.277%	2	4	-22.837%
2025-09-25	12.8700	12.8700	12.8700	12.8700	+8.151%	1	2	-13.364%
2025-09-16	11.9000	11.9000	11.9000	11.9000	0.000%	1	1	-6.303%

.dark-mode .s1CJ6c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s1CJ6c{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121C3USAR Jan 21 2028 3.00 Call (USAR280121C00003000)option OPRA

USAR20280121C3
USAR Jan 21 2028 3.00 Call (USAR280121C00003000)
option OPRA