Dark

USAR20280121C35
USAR Jan 21 2028 35.00 Call (USAR280121C00035000)
option OPRA

EOD

Oct 1, 2026

1.90-5.000%(-0.10)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8700	1.9000	1.8700	1.9000	-5.000%	28	2,485	0.000%
2026-09-30	2.2300	2.2300	2.0000	2.0000	0.000%	2	2,505	-5.000%
2026-09-29	2.0000	2.0000	1.9600	2.0000	-20.319%	15	2,507	-5.000%
2026-09-25	2.5100	2.6000	2.4200	2.5100	-3.462%	21	2,513	-24.303%
2026-09-24	2.6500	2.6500	2.5000	2.6000	-9.722%	14	2,513	-26.923%
2026-09-23	2.8800	2.8800	2.8800	2.8800	-14.030%	1	2,510	-34.028%
2026-09-22	3.0600	3.3500	3.0600	3.3500	+3.077%	5	2,510	-43.284%
2026-09-21	3.1600	3.2800	3.1600	3.2500	+25.483%	69	2,510	-41.538%
2026-09-18	2.7000	2.7000	2.5900	2.5900	-6.498%	13	2,461	-26.641%
2026-09-17	2.7400	2.8300	2.6900	2.7700	+6.950%	28	2,461	-31.408%
2026-09-16	2.8000	2.8000	2.5900	2.5900	-7.829%	28	2,454	-26.641%
2026-09-15	2.9000	2.9000	2.7500	2.8100	-6.333%	3	2,478	-32.384%
2026-09-14	2.7400	3.1000	2.6500	3.0000	0.000%	17	2,479	-36.667%
2026-09-11	3.1300	3.1300	3.0000	3.0000	-7.975%	4	2,480	-36.667%
2026-09-10	3.5000	3.5600	3.2500	3.2600	-11.892%	36	2,480	-41.718%
2026-09-09	3.8000	3.8700	3.7000	3.7000	-8.189%	225	2,502	-48.649%
2026-09-08	4.0500	4.2000	3.9900	4.0300	-13.333%	50	2,711	-52.854%
2026-09-04	4.6500	4.6500	4.6500	4.6500	+14.532%	1	2,720	-59.140%
2026-09-03	4.2500	4.2500	4.0600	4.0600	-0.246%	32	2,720	-53.202%
2026-09-02	4.1000	4.1000	4.0500	4.0700	+0.743%	27	2,692	-53.317%
2026-09-01	3.9000	4.1100	3.9000	4.0400	-7.126%	18	2,680	-52.970%
2026-08-31	4.4800	4.4800	4.3500	4.3500	-8.421%	9	2,683	-56.322%
2026-08-28	4.7500	4.7500	4.7500	4.7500	-5.000%	5	2,681	-60.000%
2026-08-27	5.2000	5.2000	5.0000	5.0000	+0.200%	115	2,681	-62.000%
2026-08-26	5.3800	5.6000	4.9900	4.9900	-4.952%	8	2,566	-61.924%
2026-08-25	5.2000	5.3500	5.0700	5.2500	+12.903%	65	2,565	-63.810%
2026-08-24	4.7500	4.7500	4.6100	4.6500	-11.932%	19	2,579	-59.140%
2026-08-21	4.7000	5.2800	4.6700	5.2800	+30.049%	34	2,577	-64.015%
2026-08-20	4.0000	4.1500	4.0000	4.0600	-15.417%	17	2,576	-53.202%
2026-08-18	4.9500	5.4800	4.8000	4.8000	-7.692%	180	2,575	-60.417%
2026-08-17	5.9500	5.9500	5.0000	5.2000	-7.143%	16	2,629	-63.462%
2026-08-14	5.7600	5.9500	5.6000	5.6000	+10.891%	143	2,624	-66.071%
2026-08-13	5.2500	5.2500	5.0500	5.0500	-4.356%	331	2,665	-62.376%
2026-08-12	4.7100	5.3300	4.7100	5.2800	-1.308%	79	2,341	-64.015%
2026-08-11	5.5000	5.7200	5.2700	5.3500	-6.140%	1,369	2,354	-64.486%
2026-08-10	5.8500	6.1000	5.6500	5.7000	-5.000%	28	1,207	-66.667%
2026-08-07	5.5500	6.0000	5.5500	6.0000	+20.000%	29	1,185	-68.333%
2026-08-06	5.0000	5.0000	5.0000	5.0000	+4.167%	200	1,158	-62.000%
2026-08-05	4.7100	4.8000	4.7100	4.8000	-3.030%	3	1,135	-60.417%
2026-08-04	4.3500	4.9500	4.3500	4.9500	+16.471%	10	1,133	-61.616%
2026-08-03	3.4500	4.2500	3.4500	4.2500	+10.390%	202	1,126	-55.294%
2026-07-31	3.8500	3.8500	3.8500	3.8500	+11.594%	2	1,005	-50.649%
2026-07-30	3.3600	3.4500	3.3000	3.4500	+18.966%	15	1,003	-44.928%
2026-07-29	3.2300	3.5500	2.9000	2.9000	-10.769%	40	1,002	-34.483%
2026-07-28	3.0700	3.2500	3.0700	3.2500	-9.722%	13	980	-41.538%
2026-07-27	3.5300	3.6400	3.4600	3.6000	+5.882%	26	979	-47.222%
2026-07-24	3.4900	3.5400	3.3900	3.4000	-7.859%	28	969	-44.118%
2026-07-23	3.9500	3.9500	3.6900	3.6900	-10.000%	48	966	-48.509%
2026-07-22	4.1500	4.3000	4.1000	4.1000	+1.235%	97	960	-53.659%
2026-07-21	3.9700	4.1500	3.9400	4.0500	+7.143%	181	1,010	-53.086%
2026-07-20	3.7500	3.9100	3.6500	3.7800	-6.203%	40	903	-49.735%
2026-07-17	3.9600	4.1000	3.8600	4.0300	+0.249%	50	899	-52.854%
2026-07-16	4.2700	4.2700	4.0000	4.0200	-13.734%	56	901	-52.736%
2026-07-15	4.6600	4.6600	4.6600	4.6600	-10.557%	1	910	-59.227%
2026-07-14	5.2100	5.2100	5.2100	5.2100	+10.851%	2	909	-63.532%
2026-07-13	5.1500	5.2500	4.7000	4.7000	-16.071%	37	911	-59.574%
2026-07-10	5.6000	5.6000	5.6000	5.6000	-1.754%	1	925	-66.071%
2026-07-09	5.8300	5.9100	5.7000	5.7000	+3.636%	30	925	-66.667%
2026-07-08	5.8600	5.8600	5.4000	5.5000	+1.852%	8	906	-65.455%
2026-07-07	6.2500	6.2500	5.2000	5.4000	-12.903%	20	912	-64.815%
2026-07-06	6.4500	6.4500	6.2000	6.2000	+0.813%	9	915	-69.355%
2026-07-02	6.7000	6.7000	5.9000	6.1500	-12.766%	28	926	-69.106%
2026-07-01	7.2300	7.7000	7.0500	7.0500	-2.083%	3	926	-73.050%
2026-06-30	7.3300	7.3500	7.1900	7.2000	+4.348%	23	926	-73.611%
2026-06-29	7.0000	7.0000	6.9000	6.9000	+2.985%	5	933	-72.464%
2026-06-26	6.8200	7.0300	6.7000	6.7000	-4.965%	11	937	-71.642%
2026-06-25	7.2300	7.2500	7.0500	7.0500	-9.032%	4	939	-73.050%
2026-06-24	7.7500	7.7500	7.7500	7.7500	-14.835%	5	942	-75.484%
2026-06-23	9.1000	9.1000	9.1000	9.1000	-2.151%	1	947	-79.121%
2026-06-22	10.3000	10.5800	9.3000	9.3000	+0.541%	19	947	-79.570%
2026-06-18	9.2100	9.7000	9.2100	9.2500	+15.625%	6	940	-79.459%
2026-06-17	8.0000	8.0000	8.0000	8.0000	-1.840%	2	940	-76.250%
2026-06-16	8.6500	8.6500	8.1500	8.1500	-6.963%	26	940	-76.687%
2026-06-15	9.0500	9.0500	8.7600	8.7600	+3.059%	26	965	-78.311%
2026-06-11	7.5000	8.5000	7.3500	8.5000	+16.438%	15	965	-77.647%
2026-06-10	7.6000	8.0500	7.1000	7.3000	-2.667%	30	966	-73.973%
2026-06-09	8.6100	8.6100	7.0000	7.5000	-14.286%	60	941	-74.667%
2026-06-08	9.0000	9.0000	8.7500	8.7500	+2.941%	3	969	-78.286%
2026-06-05	8.6300	8.6600	8.5000	8.5000	-23.423%	28	971	-77.647%
2026-06-04	11.0000	11.1000	11.0000	11.1000	-10.843%	4	997	-82.883%
2026-06-03	13.4000	13.5000	12.1500	12.4500	-10.560%	39	997	-84.739%
2026-06-02	13.8800	14.6000	13.8800	13.9200	+2.053%	32	1,010	-86.351%
2026-06-01	13.6000	13.9400	12.9000	13.6400	+14.622%	32	1,012	-86.070%
2026-05-29	12.2500	12.2500	11.9000	11.9000	-4.032%	6	995	-84.034%
2026-05-28	11.3500	12.6000	11.3500	12.4000	+7.359%	41	995	-84.677%
2026-05-27	11.5000	11.5800	11.3300	11.5500	-4.467%	31	1,002	-83.550%
2026-05-26	11.0000	12.2000	11.0000	12.0900	+17.379%	12	999	-84.285%
2026-05-22	10.4300	10.4500	10.3000	10.3000	+7.853%	113	993	-81.553%
2026-05-21	9.3500	9.5500	9.3500	9.5500	+13.690%	2	988	-80.105%
2026-05-20	8.4000	8.4000	8.4000	8.4000	+18.143%	1	988	-77.381%
2026-05-19	7.4500	7.4500	7.1100	7.1100	-6.447%	28	987	-73.277%
2026-05-18	8.9000	8.9000	7.5900	7.6000	-21.162%	130	987	-75.000%
2026-05-15	9.2800	9.9100	9.2800	9.6400	+0.942%	77	987	-80.290%
2026-05-14	9.3500	9.6500	8.8800	9.5500	-8.700%	7	887	-80.105%
2026-05-13	9.9000	10.6500	9.1100	10.4600	+5.126%	5	887	-81.836%
2026-05-12	9.9500	10.1500	9.8500	9.9500	-17.152%	34	887	-80.905%
2026-05-11	11.0000	12.2000	10.3000	12.0100	+5.166%	5	887	-84.180%
2026-05-08	11.5800	11.6500	11.4200	11.4200	+0.528%	25	897	-83.363%
2026-05-07	11.0800	11.3800	11.0800	11.3600	-5.333%	4	873	-83.275%
2026-05-06	11.3900	12.4500	11.0900	12.0000	+2.652%	183	869	-84.167%
2026-05-05	10.6000	11.8400	10.6000	11.6900	+10.283%	23	710	-83.747%
2026-05-04	10.6300	11.2500	10.5000	10.6000	+0.284%	31	702	-82.075%
2026-05-01	9.8500	10.7900	9.8500	10.5700	+1.635%	27	683	-82.025%
2026-04-30	9.3000	10.4500	9.2500	10.4000	+30.000%	143	683	-81.731%
2026-04-29	8.0000	8.0000	8.0000	8.0000	-3.730%	1	678	-76.250%
2026-04-28	8.3000	8.3100	8.3000	8.3100	-7.667%	2	679	-77.136%
2026-04-27	8.2000	9.0000	8.2000	9.0000	0.000%	2	681	-78.889%
2026-04-24	9.0000	9.0000	9.0000	9.0000	+2.506%	1	680	-78.889%
2026-04-23	8.7800	8.7800	8.7800	8.7800	-11.313%	5	679	-78.360%
2026-04-22	10.0000	10.5000	8.8500	9.9000	+11.864%	14	684	-80.808%
2026-04-21	8.1400	9.0000	8.1400	8.8500	+7.273%	14	669	-78.531%
2026-04-20	8.1000	8.7500	7.8300	8.2500	+22.585%	48	669	-76.970%
2026-04-17	6.2500	6.7300	6.2500	6.7300	+15.043%	7	634	-71.768%
2026-04-15	5.7000	5.8500	5.5000	5.8500	+26.898%	19	629	-67.521%
2026-04-10	5.2500	5.4800	4.6100	4.6100	-3.958%	39	626	-58.785%
2026-04-09	4.5000	4.8000	4.5000	4.8000	+4.348%	6	626	-60.417%
2026-04-08	4.3000	4.6000	4.3000	4.6000	+15.000%	13	620	-58.696%
2026-04-06	4.2500	4.2500	4.0000	4.0000	-11.111%	51	608	-52.500%
2026-04-02	3.9000	4.5000	3.9000	4.5000	+13.636%	3	574	-57.778%
2026-04-01	3.9600	3.9600	3.9600	3.9600	+1.538%	1	574	-52.020%
2026-03-31	3.7500	3.9000	3.7000	3.9000	-7.143%	3	574	-51.282%
2026-03-30	4.2000	4.2000	4.2000	4.2000	+2.439%	2	576	-54.762%
2026-03-27	4.1500	4.1500	4.0000	4.1000	-18.000%	3	576	-53.659%
2026-03-25	5.0000	5.0000	5.0000	5.0000	-11.504%	1	576	-62.000%
2026-03-19	5.6500	5.6500	5.6500	5.6500	-5.676%	12	577	-66.372%
2026-03-17	7.0000	7.0000	5.8000	5.9900	-19.597%	13	589	-68.280%
2026-03-11	7.4500	7.4500	7.4500	7.4500	+4.782%	1	589	-74.497%
2026-03-10	7.6000	7.6000	7.1100	7.1100	+19.496%	5	589	-73.277%
2026-03-09	5.6000	5.9500	5.6000	5.9500	0.000%	20	586	-68.067%
2026-03-06	6.3000	6.3000	5.7400	5.9500	-6.003%	48	572	-68.067%
2026-03-04	6.4200	6.4800	6.0500	6.3300	-6.222%	6	579	-69.984%
2026-03-03	6.7500	6.7500	6.7500	6.7500	+1.048%	2	579	-71.852%
2026-02-27	6.6800	6.6800	6.6800	6.6800	-10.933%	1	577	-71.557%
2026-02-25	7.5000	7.5000	7.5000	7.5000	+7.914%	1	577	-74.667%
2026-02-24	6.9500	6.9900	6.9100	6.9500	+18.803%	10	577	-72.662%
2026-02-23	5.8500	5.8500	5.8500	5.8500	-12.030%	1	582	-67.521%
2026-02-18	7.5000	7.5000	6.6500	6.6500	-0.894%	3	582	-71.429%
2026-02-17	8.1500	8.1500	6.7100	6.7100	-4.823%	5	580	-71.684%
2026-02-13	7.7000	7.7000	7.0500	7.0500	-19.612%	6	580	-73.050%
2026-02-11	8.7700	8.7700	8.7700	8.7700	-6.203%	1	580	-78.335%
2026-02-10	9.3500	9.3500	9.3500	9.3500	-0.213%	1	581	-79.679%
2026-02-09	9.8500	9.8500	9.3700	9.3700	+5.281%	4	580	-79.723%
2026-02-05	9.0000	9.0000	8.8000	8.9000	-10.553%	8	579	-78.652%
2026-02-04	12.5000	12.5000	9.7500	9.9500	-9.545%	14	591	-80.905%
2026-02-03	11.1000	11.6500	11.0000	11.0000	+13.990%	13	588	-82.727%
2026-02-02	11.2800	11.2800	9.6500	9.6500	+3.209%	14	577	-80.311%
2026-01-30	10.4500	10.6500	9.3500	9.3500	+2.747%	24	570	-79.679%
2026-01-29	5.7000	9.6000	5.7000	9.1000	-20.175%	11	564	-79.121%
2026-01-28	11.4000	11.5000	11.4000	11.4000	-8.800%	40	564	-83.333%
2026-01-27	13.1100	13.1100	11.7200	12.5000	+3.306%	98	564	-84.800%
2026-01-26	15.6000	16.0700	12.1000	12.1000	+4.220%	101	613	-84.298%
2026-01-23	10.3800	12.2500	10.3800	11.6100	+2.291%	8	584	-83.635%
2026-01-22	11.3500	11.3500	11.3500	11.3500	+30.460%	1	584	-83.260%
2026-01-21	8.9700	8.9700	8.7000	8.7000	+0.928%	2	585	-78.161%
2026-01-20	9.1000	9.1000	6.8100	8.6200	+16.644%	4	583	-77.958%
2026-01-16	7.2500	7.3900	7.2500	7.3900	+1.931%	4	580	-74.290%
2026-01-15	7.4700	7.4700	6.8500	7.2500	-2.027%	17	580	-73.793%
2026-01-14	7.3000	7.4000	7.3000	7.4000	+5.563%	2	568	-74.324%
2026-01-13	7.0100	7.0100	7.0100	7.0100	-9.548%	1	568	-72.896%
2026-01-07	7.1000	7.7500	7.1000	7.7500	-2.516%	3	568	-75.484%
2026-01-06	7.9500	7.9500	7.9500	7.9500	+45.338%	10	566	-76.101%
2026-01-05	5.4700	5.4700	5.4700	5.4700	+3.208%	1	567	-65.265%
2026-01-02	4.8500	5.3000	4.8500	5.3000	+29.902%	103	567	-64.151%
2025-12-31	4.1500	4.1500	4.0800	4.0800	-6.207%	10	571	-53.431%
2025-12-30	4.5500	4.5500	4.3000	4.3500	-9.375%	6	571	-56.322%
2025-12-29	5.1000	5.1000	4.6000	4.8000	0.000%	7	568	-60.417%
2025-12-26	5.7000	5.7000	4.8000	4.8000	-12.727%	11	567	-60.417%
2025-12-24	5.5000	5.5000	5.5000	5.5000	-4.348%	2	572	-65.455%
2025-12-23	5.7500	5.7500	5.7500	5.7500	+0.877%	2	572	-66.957%
2025-12-22	5.8700	6.0400	5.7000	5.7000	+3.636%	6	572	-66.667%
2025-12-19	5.0700	5.5500	5.0700	5.5000	+3.578%	3	575	-65.455%
2025-12-18	6.1300	6.1300	5.3100	5.3100	-7.005%	19	576	-64.218%
2025-12-17	5.8600	5.8600	5.7100	5.7100	-12.018%	2	579	-66.725%
2025-12-16	6.0000	6.4900	6.0000	6.4900	-23.647%	3	579	-70.724%
2025-12-11	8.2000	8.5000	8.2000	8.5000	+9.819%	2	578	-77.647%
2025-12-09	7.7400	7.7400	7.7400	7.7400	-1.652%	1	578	-75.452%
2025-12-08	8.2500	8.2500	7.8700	7.8700	-2.114%	3	578	-75.858%
2025-12-05	7.9400	8.0400	7.9400	8.0400	-2.781%	4	580	-76.368%
2025-12-04	6.5500	8.2700	6.5500	8.2700	+45.088%	6	578	-77.025%
2025-12-03	5.7000	5.7000	5.7000	5.7000	-0.870%	2	582	-66.667%
2025-12-02	5.4000	5.7500	5.4000	5.7500	+4.545%	12	584	-66.957%
2025-12-01	5.4900	5.5000	5.2000	5.5000	+3.774%	33	582	-65.455%
2025-11-28	5.3000	5.3000	5.3000	5.3000	+6.000%	1	580	-64.151%
2025-11-26	5.0000	5.0000	5.0000	5.0000	+2.041%	1	581	-62.000%
2025-11-25	4.9000	5.0100	4.9000	4.9000	-4.110%	8	581	-61.224%
2025-11-24	5.0000	5.3500	5.0000	5.1100	+0.196%	82	582	-62.818%
2025-11-21	5.3300	5.3300	4.9800	5.1000	-5.204%	11	583	-62.745%
2025-11-20	4.6000	5.9000	4.6000	5.3800	-17.103%	16	590	-64.684%
2025-11-19	6.6300	6.7000	6.4900	6.4900	-9.861%	5	589	-70.724%
2025-11-18	7.0000	7.2000	7.0000	7.2000	+2.418%	4	589	-73.611%
2025-11-17	6.6500	7.0300	6.6500	7.0300	+9.502%	4	587	-72.973%
2025-11-14	6.6000	6.6000	6.4200	6.4200	-8.286%	5	590	-70.405%
2025-11-13	7.5500	7.5500	7.0000	7.0000	-14.634%	3	590	-72.857%
2025-11-12	8.8900	8.8900	8.2000	8.2000	-5.530%	8	590	-76.829%
2025-11-11	8.6500	8.6800	8.6500	8.6800	-0.230%	22	595	-78.111%
2025-11-10	8.7000	8.7000	8.7000	8.7000	+11.538%	1	595	-78.161%
2025-11-07	7.7300	7.8000	6.0000	7.8000	-7.253%	18	594	-75.641%
2025-11-06	8.4100	8.4100	8.4100	8.4100	-4.432%	1	592	-77.408%
2025-11-05	8.4000	8.8000	8.4000	8.8000	+1.149%	4	592	-78.409%
2025-11-04	8.7000	8.7000	8.7000	8.7000	+1.517%	3	592	-78.161%
2025-11-03	9.2000	9.2000	8.5700	8.5700	-22.162%	52	627	-77.830%
2025-10-31	10.2700	11.0100	9.7000	11.0100	+7.941%	34	627	-82.743%
2025-10-30	9.7000	10.2000	9.1000	10.2000	+4.082%	4	635	-81.373%
2025-10-29	10.0500	10.0500	9.8000	9.8000	+3.158%	2	636	-80.612%
2025-10-28	10.4500	10.4500	9.1000	9.5000	-11.215%	64	636	-80.000%
2025-10-27	11.5000	11.5000	10.1800	10.7000	-20.741%	119	516	-82.243%
2025-10-24	13.8000	14.4000	13.5000	13.5000	+2.273%	7	516	-85.926%
2025-10-23	13.1200	13.4000	13.0700	13.2000	-0.377%	5	516	-85.606%
2025-10-22	14.4600	14.6200	12.5000	13.2500	-16.771%	14	516	-85.660%
2025-10-21	16.5000	16.5000	15.5200	15.9200	-18.359%	8	518	-88.065%
2025-10-20	16.8500	19.5000	15.8000	19.5000	+25.969%	9	517	-90.256%
2025-10-17	14.6000	16.5000	14.2600	15.4800	-8.941%	26	516	-87.726%
2025-10-16	21.5000	21.5000	17.0000	17.0000	-16.667%	18	528	-88.824%
2025-10-15	22.1000	22.1000	18.1000	20.4000	-6.636%	156	517	-90.686%
2025-10-14	19.8000	24.7000	18.0000	21.8500	-2.889%	112	512	-91.304%
2025-10-13	22.2000	26.0000	21.5000	22.5000	+32.665%	114	496	-91.556%
2025-10-10	16.6000	21.2000	15.2000	16.9600	+11.947%	541	459	-88.797%
2025-10-09	14.7000	16.4000	14.5000	15.1500	+25.310%	71	595	-87.459%
2025-10-08	14.4500	14.6500	11.4000	12.0900	-11.752%	26	593	-84.285%
2025-10-07	13.5000	15.0000	13.5000	13.7000	+13.223%	21	613	-86.131%
2025-10-06	12.8600	12.8600	11.6600	12.1000	+1.510%	119	620	-84.298%
2025-10-03	11.1500	13.8000	11.1500	11.9200	+16.863%	239	581	-84.060%
2025-10-02	6.7500	10.2000	6.7500	10.2000	+60.126%	222	438	-81.373%
2025-10-01	6.3700	6.3700	6.3700	6.3700	+4.942%	3	227	-70.173%
2025-09-26	6.3000	6.3000	6.0000	6.0700	+1.167%	24	224	-68.699%
2025-09-25	5.7500	6.5800	5.7500	6.0000	-1.316%	206	205	-68.333%
2025-09-24	5.9000	6.0800	5.9000	6.0800	0.000%	2	0	-68.750%

.dark-mode .fYkjLT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fYkjLT{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121C35USAR Jan 21 2028 35.00 Call (USAR280121C00035000)option OPRA

USAR20280121C35
USAR Jan 21 2028 35.00 Call (USAR280121C00035000)
option OPRA