Dark

USAR20280121C32
USAR Jan 21 2028 32.00 Call (USAR280121C00032000)
option OPRA

EOD

Oct 1, 2026

2.150.000%(0.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2400	2.2400	2.1500	2.1500	0.000%	9	2,371	0.000%
2026-09-30	2.3500	2.3500	2.1500	2.1500	-4.018%	4	2,364	0.000%
2026-09-29	2.3000	2.3000	2.2400	2.2400	-11.462%	12	2,364	-4.018%
2026-09-28	2.6000	2.6000	2.2500	2.5300	-11.228%	24	2,370	-15.020%
2026-09-25	2.8000	2.8500	2.8000	2.8500	+3.636%	28	2,392	-24.561%
2026-09-24	3.0000	3.0000	2.7500	2.7500	-16.667%	3	2,397	-21.818%
2026-09-23	3.3000	3.3000	3.3000	3.3000	-8.333%	3	2,398	-34.848%
2026-09-22	3.4300	3.6000	3.4300	3.6000	-1.370%	66	2,401	-40.278%
2026-09-21	3.5200	3.6500	3.5200	3.6500	+17.742%	10	2,407	-41.096%
2026-09-17	3.1000	3.1000	3.1000	3.1000	+10.714%	1	2,415	-30.645%
2026-09-16	2.9600	3.0000	2.8000	2.8000	-6.667%	5	2,414	-23.214%
2026-09-15	3.0000	3.0000	3.0000	3.0000	+1.010%	5	2,415	-28.333%
2026-09-14	3.0500	3.0500	2.9700	2.9700	-11.343%	2	2,415	-27.609%
2026-09-11	3.3000	3.3500	3.3000	3.3500	-9.459%	8	2,415	-35.821%
2026-09-10	3.8900	4.0000	3.7000	3.7000	-10.628%	4	2,423	-41.892%
2026-09-09	4.3500	4.3500	4.1400	4.1400	-8.000%	22	2,427	-48.068%
2026-09-08	4.5000	4.5000	4.5000	4.5000	+6.635%	3	2,419	-52.222%
2026-09-04	4.2400	4.2500	4.2200	4.2200	-4.091%	23	2,417	-49.052%
2026-09-01	4.1500	4.4000	4.1500	4.4000	-11.111%	6	2,417	-51.136%
2026-08-28	4.9500	4.9500	4.9500	4.9500	-9.672%	1	2,422	-56.566%
2026-08-27	5.4800	5.4800	5.4800	5.4800	+0.550%	1	2,421	-60.766%
2026-08-26	5.8500	5.8500	5.4500	5.4500	-0.547%	4	2,421	-60.550%
2026-08-25	5.1500	5.5500	5.1500	5.4800	-2.317%	58	2,420	-60.766%
2026-08-21	5.5700	5.6100	5.5700	5.6100	+26.351%	3	2,419	-61.676%
2026-08-20	4.7000	4.7000	4.4400	4.4400	-11.377%	42	2,419	-51.577%
2026-08-19	5.0100	5.0100	5.0100	5.0100	-5.827%	2	2,418	-57.086%
2026-08-18	5.3200	5.3200	5.3200	5.3200	-6.667%	1	2,415	-59.586%
2026-08-17	5.7000	5.7000	5.7000	5.7000	-14.925%	1	2,415	-62.281%
2026-08-14	5.6000	6.7000	5.6000	6.7000	+21.818%	6	2,415	-67.910%
2026-08-13	5.6500	5.6500	5.5000	5.5000	0.000%	228	2,409	-60.909%
2026-08-12	5.5000	5.5000	5.5000	5.5000	-9.241%	1	2,181	-60.909%
2026-08-11	6.0600	6.0600	6.0600	6.0600	-5.901%	3	2,180	-64.521%
2026-08-10	6.3800	6.4400	6.3800	6.4400	+0.940%	19	2,183	-66.615%
2026-08-07	5.9000	6.3800	5.9000	6.3800	+12.920%	3	2,165	-66.301%
2026-08-06	4.9500	5.6500	4.9500	5.6500	+8.654%	4	2,165	-61.947%
2026-08-04	4.7000	5.2500	4.7000	5.2000	+15.556%	224	2,165	-58.654%
2026-08-03	4.5000	4.5000	4.5000	4.5000	+25.000%	10	1,948	-52.222%
2026-07-30	3.6000	3.6000	3.6000	3.6000	+7.463%	2	1,948	-40.278%
2026-07-29	3.3500	3.3500	3.3500	3.3500	-2.899%	20	1,928	-35.821%
2026-07-28	3.5000	3.5000	3.4500	3.4500	-6.757%	2	1,928	-37.681%
2026-07-27	3.7000	3.7000	3.7000	3.7000	-1.333%	12	1,927	-41.892%
2026-07-24	3.7400	3.7500	3.6600	3.7500	-9.639%	5	1,939	-42.667%
2026-07-23	4.3000	4.3000	3.9500	4.1500	-6.742%	603	1,938	-48.193%
2026-07-22	4.4000	4.5500	4.4000	4.4500	+8.802%	217	1,598	-51.685%
2026-07-20	4.1500	4.1500	3.9500	4.0900	-8.090%	158	1,598	-47.433%
2026-07-17	4.2500	4.5000	4.2500	4.4500	0.000%	14	1,444	-51.685%
2026-07-16	4.5000	4.5000	4.3600	4.4500	-12.745%	402	1,454	-51.685%
2026-07-15	5.4800	5.4800	4.9400	5.1000	-9.735%	279	1,588	-57.843%
2026-07-14	5.5400	5.6500	5.5000	5.6500	+13.226%	5	1,359	-61.947%
2026-07-13	5.3200	5.3500	4.9900	4.9900	-13.966%	7	1,363	-56.914%
2026-07-10	5.8000	5.8000	5.8000	5.8000	-4.918%	1	1,361	-62.931%
2026-07-09	6.1000	6.1000	6.1000	6.1000	+6.087%	2	1,361	-64.754%
2026-07-08	6.1000	6.1000	5.7500	5.7500	-2.872%	3	1,361	-62.609%
2026-07-07	5.8000	5.9200	5.6500	5.9200	-8.359%	15	1,360	-63.682%
2026-07-02	6.7500	6.7500	6.4600	6.4600	-7.714%	2	1,367	-66.718%
2026-07-01	7.0000	7.0000	7.0000	7.0000	-16.168%	1	1,367	-69.286%
2026-06-30	7.8000	8.3500	7.8000	8.3500	+12.081%	2	1,368	-74.251%
2026-06-29	7.4200	7.4500	7.4200	7.4500	+2.617%	11	1,368	-71.141%
2026-06-26	7.3000	7.3000	7.1500	7.2600	-1.224%	10	1,378	-70.386%
2026-06-25	7.3500	7.3500	7.3500	7.3500	-10.147%	3	1,378	-70.748%
2026-06-24	8.1800	8.1800	8.1800	8.1800	-15.233%	1	1,378	-73.716%
2026-06-23	8.3500	9.6500	8.3500	9.6500	-3.884%	2	1,378	-77.720%
2026-06-22	9.9500	10.3900	9.9500	10.0400	+0.400%	19	1,377	-78.586%
2026-06-18	10.0000	10.0000	10.0000	10.0000	0.000%	1	1,389	-78.500%
2026-06-17	10.0000	10.0000	10.0000	10.0000	+19.048%	1	1,389	-78.500%
2026-06-16	8.4000	8.4000	8.4000	8.4000	-17.647%	5	1,389	-74.405%
2026-06-15	10.2000	10.2000	10.2000	10.2000	+13.333%	1	1,391	-78.922%
2026-06-12	9.0000	9.0000	9.0000	9.0000	+15.385%	8	1,391	-76.111%
2026-06-10	8.0200	8.0200	7.7500	7.8000	-4.878%	13	1,391	-72.436%
2026-06-09	8.3100	8.3100	8.2000	8.2000	-6.818%	4	1,387	-73.780%
2026-06-08	9.0000	9.7000	8.8000	8.8000	-2.547%	4	1,384	-75.568%
2026-06-05	10.3300	10.3300	9.0300	9.0300	-24.435%	20	1,384	-76.190%
2026-06-04	11.9500	11.9500	11.9500	11.9500	-10.218%	2	1,380	-82.008%
2026-06-03	15.6500	16.3000	13.3100	13.3100	-9.763%	9	1,382	-83.847%
2026-06-02	14.8000	15.5000	14.5000	14.7500	+3.873%	48	1,377	-85.424%
2026-06-01	13.9800	15.0500	13.8500	14.2000	+13.873%	38	1,386	-84.859%
2026-05-29	12.3000	12.4700	12.3000	12.4700	-4.809%	3	1,383	-82.759%
2026-05-28	13.2500	13.2500	12.3300	13.1000	+8.264%	4	1,384	-83.588%
2026-05-27	12.3800	12.3800	12.1000	12.1000	-7.137%	11	1,385	-82.231%
2026-05-26	13.0300	13.0300	13.0300	13.0300	+19.541%	1	1,385	-83.500%
2026-05-22	11.2500	11.2500	10.3500	10.9000	+9.000%	34	1,385	-80.275%
2026-05-21	10.0000	10.0000	10.0000	10.0000	+12.108%	1	1,394	-78.500%
2026-05-20	7.7500	8.9200	7.7500	8.9200	+12.911%	3	1,394	-75.897%
2026-05-19	7.9000	7.9000	7.9000	7.9000	-1.250%	1	1,392	-72.785%
2026-05-18	8.0000	8.0000	8.0000	8.0000	-23.591%	2	1,392	-73.125%
2026-05-15	9.8800	10.7500	9.8800	10.4700	+6.187%	78	1,392	-79.465%
2026-05-14	10.7000	10.7000	9.4000	9.8600	-11.411%	50	1,394	-78.195%
2026-05-13	11.1300	11.1300	11.1300	11.1300	+6.000%	1	1,434	-80.683%
2026-05-12	11.7400	11.7400	10.5000	10.5000	-12.646%	4	1,434	-79.524%
2026-05-08	11.5000	12.2500	11.4900	12.0200	+4.522%	25	1,434	-82.113%
2026-05-07	12.1800	12.1800	11.2500	11.5000	-10.156%	9	1,457	-81.304%
2026-05-06	12.1700	13.1000	11.8800	12.8000	+6.667%	190	1,459	-83.203%
2026-05-05	11.8000	12.0000	11.5400	12.0000	+4.895%	21	1,496	-82.083%
2026-05-04	11.5000	11.5000	11.0000	11.4400	+4.954%	17	1,496	-81.206%
2026-05-01	10.7200	10.9900	10.3000	10.9000	-0.457%	64	1,447	-80.275%
2026-04-30	9.9800	11.0000	9.9000	10.9500	+25.573%	98	1,447	-80.365%
2026-04-29	8.4300	8.7200	8.4300	8.7200	-0.343%	10	1,420	-75.344%
2026-04-28	8.3500	8.7500	8.3500	8.7500	+2.339%	5	1,429	-75.429%
2026-04-24	8.5500	8.5500	8.5500	8.5500	-5.000%	1	1,429	-74.854%
2026-04-23	9.3700	9.3700	9.0000	9.0000	-14.530%	32	1,430	-76.111%
2026-04-22	10.1200	10.8000	10.1000	10.5300	+13.592%	55	1,428	-79.582%
2026-04-21	9.3500	10.0000	8.9200	9.2700	+7.791%	35	1,391	-76.807%
2026-04-20	8.8800	9.1700	8.5000	8.6000	+22.857%	52	1,391	-75.000%
2026-04-17	7.0000	7.0000	7.0000	7.0000	+23.894%	300	1,388	-69.286%
2026-04-15	6.1100	6.1100	5.6500	5.6500	+22.826%	2	1,088	-61.947%
2026-04-10	5.0000	5.0000	4.6000	4.6000	-4.167%	244	883	-53.261%
2026-04-08	4.8000	4.8000	4.8000	4.8000	+21.519%	4	883	-55.208%
2026-04-07	3.9500	3.9500	3.9500	3.9500	-16.314%	1	882	-45.570%
2026-04-02	4.7200	4.7200	4.7200	4.7200	+11.059%	20	870	-54.449%
2026-03-31	4.0700	4.2500	3.9500	4.2500	+7.595%	214	870	-49.412%
2026-03-30	3.9500	3.9500	3.9500	3.9500	-12.222%	1	862	-45.570%
2026-03-27	4.6500	4.6500	4.2000	4.5000	-6.639%	4	862	-52.222%
2026-03-26	4.8200	4.8200	4.8200	4.8200	-2.626%	40	865	-55.394%
2026-03-25	5.0000	5.0000	4.9500	4.9500	-1.980%	2	825	-56.566%
2026-03-24	5.0000	5.4000	5.0000	5.0500	-9.821%	26	823	-57.426%
2026-03-23	5.3700	5.6000	5.3700	5.6000	+12.000%	17	828	-61.607%
2026-03-20	6.0500	6.0500	5.0000	5.0000	-33.333%	104	830	-57.000%
2026-03-12	7.5000	7.5000	7.5000	7.5000	0.000%	1	833	-71.333%
2026-03-11	7.5000	7.5000	7.5000	7.5000	-11.765%	1	833	-71.333%
2026-03-05	8.5000	8.5000	8.5000	8.5000	+12.137%	1	833	-74.706%
2026-03-03	7.5800	7.5800	7.5800	7.5800	+7.365%	2	833	-71.636%
2026-02-27	7.0600	7.0600	7.0600	7.0600	-3.946%	1	835	-69.547%
2026-02-25	7.3500	7.3500	7.3500	7.3500	-7.080%	15	834	-70.748%
2026-02-24	7.9100	7.9100	7.9100	7.9100	+18.060%	1	834	-72.819%
2026-02-23	6.4900	6.7000	6.1900	6.7000	+8.065%	29	835	-67.910%
2026-02-20	6.9000	6.9000	6.2000	6.2000	-10.920%	11	845	-65.323%
2026-02-19	6.9600	6.9600	6.9600	6.9600	-3.333%	2	856	-69.109%
2026-02-18	7.2000	7.2000	7.2000	7.2000	-7.692%	10	854	-70.139%
2026-02-12	8.0000	8.0000	7.7800	7.8000	-14.002%	20	864	-72.436%
2026-02-11	9.0700	9.0700	9.0700	9.0700	-4.526%	1	880	-76.295%
2026-02-10	9.5000	9.5000	9.5000	9.5000	+5.556%	1	880	-77.368%
2026-02-09	9.0000	9.0000	9.0000	9.0000	-4.762%	1	880	-76.111%
2026-02-06	8.6000	9.4500	8.6000	9.4500	+9.884%	3	879	-77.249%
2026-02-05	9.0500	9.2100	8.6000	8.6000	-14.851%	209	880	-75.000%
2026-02-04	10.8500	10.8500	10.0000	10.1000	-14.840%	205	875	-78.713%
2026-02-03	12.2200	12.2300	11.5000	11.8600	+4.126%	158	871	-81.872%
2026-02-02	11.3900	11.3900	11.3900	11.3900	+18.031%	1	748	-81.124%
2026-01-29	9.6500	9.6500	9.6500	9.6500	-18.565%	11	749	-77.720%
2026-01-28	12.7000	12.7000	11.8500	11.8500	-8.140%	2	760	-81.857%
2026-01-27	13.0000	13.3000	12.4000	12.9000	-1.752%	42	758	-83.333%
2026-01-26	17.9000	17.9000	12.6700	13.1300	+7.623%	10	735	-83.625%
2026-01-23	12.2000	12.2000	12.2000	12.2000	+6.364%	1	731	-82.377%
2026-01-22	11.0000	12.1000	11.0000	11.4700	+22.805%	14	732	-81.255%
2026-01-20	9.3400	9.3400	9.3400	9.3400	+16.750%	1	718	-76.981%
2026-01-16	8.0000	8.0000	8.0000	8.0000	+2.041%	3	717	-73.125%
2026-01-14	6.7700	7.9300	6.7700	7.8400	+5.376%	12	717	-72.577%
2026-01-13	7.4800	7.7000	7.4400	7.4400	+3.766%	5	712	-71.102%
2026-01-08	7.1700	7.1700	7.1700	7.1700	-1.646%	1	710	-70.014%
2026-01-07	7.2900	7.2900	7.2900	7.2900	+1.532%	1	711	-70.508%
2026-01-06	7.2500	7.5500	7.1800	7.1800	+25.965%	4	710	-70.056%
2026-01-05	5.7000	5.7000	5.7000	5.7000	+13.772%	1	710	-62.281%
2026-01-02	4.5700	5.0100	4.5700	5.0100	+13.605%	7	710	-57.086%
2025-12-31	4.4400	4.4400	4.3500	4.4100	-0.451%	12	714	-51.247%
2025-12-30	4.7400	4.7400	4.4300	4.4300	-7.708%	18	714	-51.467%
2025-12-29	4.8400	4.8400	4.8000	4.8000	-10.280%	9	713	-55.208%
2025-12-26	5.3500	5.3500	5.3500	5.3500	-11.130%	1	718	-59.813%
2025-12-23	6.0200	6.0200	6.0200	6.0200	-3.526%	1	718	-64.286%
2025-12-22	6.2400	6.2400	6.2400	6.2400	+8.522%	1	719	-65.545%
2025-12-19	5.7500	5.7500	5.7500	5.7500	-4.167%	10	718	-62.609%
2025-12-17	6.0000	6.0000	6.0000	6.0000	-24.242%	1	721	-64.167%
2025-12-11	7.9200	7.9200	7.9200	7.9200	-5.150%	1	721	-72.854%
2025-12-10	8.1300	8.3500	8.1300	8.3500	-2.225%	2	722	-74.251%
2025-12-08	8.5400	8.5400	8.5400	8.5400	+5.824%	2	721	-74.824%
2025-12-05	7.1000	8.0800	7.1000	8.0700	-6.163%	3	721	-73.358%
2025-12-04	8.0000	8.6000	7.6000	8.6000	+43.333%	3	720	-75.000%
2025-12-03	6.0000	6.0000	6.0000	6.0000	+1.180%	2	718	-64.167%
2025-12-02	5.9000	5.9700	5.8200	5.9300	+6.463%	4	720	-63.744%
2025-12-01	5.5400	5.5700	5.5400	5.5700	+6.705%	4	718	-61.400%
2025-11-26	5.1900	5.2200	5.1900	5.2200	+3.571%	3	712	-58.812%
2025-11-25	5.0500	5.0500	5.0400	5.0400	-6.145%	2	712	-57.341%
2025-11-24	5.4700	5.4700	5.2400	5.3700	+2.481%	3	713	-59.963%
2025-11-21	5.1300	5.4000	5.1000	5.2400	-11.933%	7	712	-58.969%
2025-11-20	5.9500	5.9500	5.9500	5.9500	-11.194%	2	708	-63.866%
2025-11-19	6.7000	6.7000	6.7000	6.7000	-3.458%	1	710	-67.910%
2025-11-17	6.9400	6.9400	6.9400	6.9400	-15.879%	2	709	-69.020%
2025-11-13	8.2500	8.2500	8.2500	8.2500	-7.303%	1	707	-73.939%
2025-11-12	8.8000	8.9000	8.8000	8.9000	-1.111%	14	707	-75.843%
2025-11-07	8.0000	9.0000	8.0000	9.0000	+3.448%	662	707	-76.111%
2025-11-05	8.7000	8.7000	8.7000	8.7000	-4.814%	3	87	-75.287%
2025-11-03	8.8400	9.1400	8.8400	9.1400	-16.909%	10	95	-76.477%
2025-10-31	10.0000	11.0000	10.0000	11.0000	+13.402%	9	95	-80.455%
2025-10-30	9.7000	9.7000	9.7000	9.7000	-3.960%	1	103	-77.835%
2025-10-29	10.1000	10.1000	10.1000	10.1000	-3.810%	1	103	-78.713%
2025-10-28	10.5000	10.5000	10.5000	10.5000	-1.408%	1	102	-79.524%
2025-10-27	11.0000	11.3000	10.2000	10.6500	-22.263%	12	107	-79.812%
2025-10-24	14.0000	14.9400	13.7000	13.7000	+0.735%	28	107	-84.307%
2025-10-23	13.6000	13.6000	13.6000	13.6000	+0.369%	1	111	-84.191%
2025-10-22	14.1800	14.6000	13.5500	13.5500	-28.307%	9	111	-84.133%
2025-10-20	16.5000	18.9000	16.5000	18.9000	+14.684%	5	113	-88.624%
2025-10-16	18.8500	18.8500	16.4800	16.4800	-22.919%	13	108	-86.954%
2025-10-15	26.4000	26.4000	19.6500	21.3800	-7.043%	60	119	-89.944%
2025-10-14	20.4300	23.5000	20.4300	23.0000	-9.091%	11	73	-90.652%
2025-10-13	25.3000	25.3000	25.3000	25.3000	+35.294%	2	64	-91.502%
2025-10-10	17.4600	21.3900	17.4600	18.7000	+18.354%	23	62	-88.503%
2025-10-09	16.3500	16.3500	15.5000	15.8000	+16.176%	14	43	-86.392%
2025-10-08	13.6000	13.6000	13.6000	13.6000	-16.564%	1	30	-84.191%
2025-10-07	14.9700	16.3000	14.9700	16.3000	+29.468%	5	29	-86.810%
2025-10-06	12.5900	12.5900	12.5900	12.5900	-3.377%	2	27	-82.923%
2025-10-03	12.8700	13.0300	12.8700	13.0300	+118.624%	9	29	-83.500%
2025-09-30	5.9600	5.9600	5.9600	5.9600	-8.308%	1	21	-63.926%
2025-09-26	6.5000	6.5000	6.5000	6.5000	0.000%	20	20	-66.923%

.dark-mode .fmP5yB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fmP5yB{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121C32USAR Jan 21 2028 32.00 Call (USAR280121C00032000)option OPRA

USAR20280121C32
USAR Jan 21 2028 32.00 Call (USAR280121C00032000)
option OPRA