Dark

USAR20280121C37
USAR Jan 21 2028 37.00 Call (USAR280121C00037000)
option OPRA

EOD

Oct 1, 2026

1.58-22.927%(-0.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5800	1.5800	1.5800	1.5800	-22.927%	2	370	0.000%
2026-09-28	2.0500	2.0500	2.0500	2.0500	-13.136%	1	372	-22.927%
2026-09-25	2.3700	2.4300	2.3600	2.3600	-1.667%	4	372	-33.051%
2026-09-24	2.4000	2.4000	2.4000	2.4000	-19.192%	1	372	-34.167%
2026-09-21	2.9700	2.9700	2.9700	2.9700	+17.391%	1	373	-46.801%
2026-09-18	2.7200	2.7200	2.5300	2.5300	-2.692%	6	373	-37.549%
2026-09-17	2.5700	2.7000	2.4000	2.6000	+6.122%	7	370	-39.231%
2026-09-16	2.4500	2.4500	2.4500	2.4500	-4.669%	1	367	-35.510%
2026-09-15	2.7700	2.7700	2.5700	2.5700	+2.800%	43	367	-38.521%
2026-09-14	2.5500	2.5800	2.5000	2.5000	-9.091%	14	378	-36.800%
2026-09-11	2.8000	2.8000	2.7500	2.7500	-11.290%	3	377	-42.545%
2026-09-10	3.0000	3.1000	3.0000	3.1000	-19.481%	6	376	-49.032%
2026-09-03	3.8500	3.8500	3.8500	3.8500	-8.333%	34	371	-58.961%
2026-08-31	4.2000	4.2000	4.2000	4.2000	-1.408%	1	404	-62.381%
2026-08-28	4.5300	4.5300	3.8500	4.2600	-7.991%	5	404	-62.911%
2026-08-27	4.6300	4.6300	4.6300	4.6300	-7.952%	2	403	-65.875%
2026-08-26	5.4000	5.4000	5.0300	5.0300	+0.199%	4	405	-68.588%
2026-08-25	4.8000	5.0200	4.8000	5.0200	+11.556%	4	406	-68.526%
2026-08-24	4.6100	4.6100	4.4600	4.5000	+1.124%	9	403	-64.889%
2026-08-21	4.1400	4.5500	4.1400	4.4500	+14.691%	5	404	-64.494%
2026-08-20	3.8900	3.8900	3.8800	3.8800	-10.805%	2	404	-59.278%
2026-08-19	4.2100	4.3500	4.2100	4.3500	-6.250%	2	405	-63.678%
2026-08-18	4.7000	4.8000	4.5700	4.6400	-4.330%	26	405	-65.948%
2026-08-17	4.8500	4.8500	4.8500	4.8500	-8.491%	1	418	-67.423%
2026-08-14	5.4100	5.6000	5.3000	5.3000	-1.852%	6	417	-70.189%
2026-08-11	5.5000	5.5000	5.4000	5.4000	+0.186%	2	416	-70.741%
2026-08-10	5.6800	5.7000	5.3800	5.3900	+19.778%	4	416	-70.686%
2026-08-04	4.5000	4.5000	4.5000	4.5000	+64.234%	1	416	-64.889%
2026-07-29	3.0500	3.0500	2.7400	2.7400	-11.613%	44	416	-42.336%
2026-07-28	3.0000	3.1000	3.0000	3.1000	-6.061%	3	378	-49.032%
2026-07-24	3.5000	3.5000	3.3000	3.3000	-7.042%	4	377	-52.121%
2026-07-23	3.5000	3.5500	3.5000	3.5500	-7.792%	4	378	-55.493%
2026-07-21	3.8200	4.0300	3.7000	3.8500	+11.594%	48	379	-58.961%
2026-07-20	2.9500	3.6700	2.9500	3.4500	-10.156%	64	345	-54.203%
2026-07-17	3.7900	3.8400	3.7900	3.8400	-24.260%	2	353	-58.854%
2026-07-14	4.8300	5.1100	4.8300	5.0700	+7.872%	14	354	-68.836%
2026-07-13	5.0000	5.0000	4.7000	4.7000	-10.816%	6	353	-66.383%
2026-07-10	5.2500	5.3000	5.2500	5.2700	-4.702%	3	354	-70.019%
2026-07-09	5.6800	5.6800	5.5300	5.5300	+4.340%	3	355	-71.429%
2026-07-08	5.3000	5.3000	5.3000	5.3000	+1.923%	1	353	-70.189%
2026-07-07	5.5400	5.6100	4.9400	5.2000	-22.963%	71	353	-69.615%
2026-07-06	6.2400	6.7500	5.8600	6.7500	+16.580%	71	342	-76.593%
2026-07-02	6.8100	6.8100	5.7900	5.7900	-16.810%	7	317	-72.712%
2026-07-01	6.9400	6.9900	6.9200	6.9600	-3.867%	17	317	-77.299%
2026-06-30	7.1200	7.2400	7.0300	7.2400	+12.248%	7	323	-78.177%
2026-06-29	6.2500	6.4500	6.2500	6.4500	-1.826%	2	327	-75.504%
2026-06-26	6.1800	6.6800	6.1800	6.5700	-3.524%	34	328	-75.951%
2026-06-25	7.0300	7.0400	6.8100	6.8100	-6.069%	6	335	-76.799%
2026-06-24	7.5400	7.5400	7.0700	7.2500	-7.526%	52	337	-78.207%
2026-06-16	8.0500	8.4500	7.6500	7.8400	-10.092%	299	354	-79.847%
2026-06-15	8.5300	8.7500	8.5200	8.7200	+11.652%	19	302	-81.881%
2026-06-12	8.0500	8.1900	7.8100	7.8100	+6.403%	15	302	-79.770%
2026-06-11	7.0400	7.3600	7.0400	7.3400	+5.158%	18	302	-78.474%
2026-06-10	7.4000	7.4000	6.9800	6.9800	-9.702%	40	305	-77.364%
2026-06-08	8.4000	8.6800	7.7300	7.7300	-9.591%	42	308	-79.560%
2026-06-05	10.6500	10.6500	7.7800	8.5500	-28.332%	11	304	-81.520%
2026-06-03	11.5000	12.2000	11.5000	11.9300	-11.630%	119	301	-86.756%
2026-06-02	12.3500	13.5000	12.3500	13.5000	+3.053%	2	264	-88.296%
2026-06-01	13.2700	13.3500	13.0400	13.1000	+13.913%	21	265	-87.939%
2026-05-29	11.5000	11.5000	11.5000	11.5000	-1.709%	1	267	-86.261%
2026-05-28	12.2700	12.2700	11.0200	11.7000	+5.311%	20	267	-86.496%
2026-05-27	11.4000	11.6100	11.0600	11.1100	-6.795%	11	264	-85.779%
2026-05-26	10.2000	12.1800	10.1400	11.9200	+10.473%	66	262	-86.745%
2026-05-22	10.4900	10.8200	10.4900	10.7900	+16.901%	6	258	-85.357%
2026-05-21	8.5000	9.3200	8.5000	9.2300	+35.935%	9	259	-82.882%
2026-05-19	6.5800	6.7900	6.5800	6.7900	-0.586%	4	259	-76.730%
2026-05-18	8.3500	8.3500	6.3500	6.8300	-25.922%	10	258	-76.867%
2026-05-15	9.4800	9.6700	9.0600	9.2200	-9.785%	306	258	-82.863%
2026-05-13	9.4500	10.2200	9.4500	10.2200	+4.928%	7	209	-84.540%
2026-05-12	9.7800	9.7800	9.7400	9.7400	-15.962%	20	209	-83.778%
2026-05-11	10.4700	11.5900	10.4700	11.5900	+4.227%	14	209	-86.368%
2026-05-08	10.6500	11.1200	10.4300	11.1200	+5.203%	68	218	-85.791%
2026-05-07	10.7200	11.0000	10.3500	10.5700	+0.475%	26	201	-85.052%
2026-05-05	10.5200	10.5200	10.5200	10.5200	-1.682%	1	204	-84.981%
2026-05-04	10.8200	10.8200	10.5700	10.7000	+3.984%	6	203	-85.234%
2026-05-01	10.0000	10.2900	10.0000	10.2900	+16.932%	5	193	-84.645%
2026-04-30	8.8000	8.8000	8.8000	8.8000	+9.181%	2	193	-82.045%
2026-04-28	8.0600	8.0600	8.0600	8.0600	-7.356%	2	191	-80.397%
2026-04-27	8.7000	8.7000	8.7000	8.7000	-6.752%	2	191	-81.839%
2026-04-22	9.3300	9.3300	9.3300	9.3300	+3.667%	1	191	-83.065%
2026-04-21	9.0000	9.0000	9.0000	9.0000	+140.000%	1	189	-82.444%
2026-03-31	3.6500	3.7500	3.6500	3.7500	-2.597%	2	189	-57.867%
2026-03-27	3.8000	3.8500	3.8000	3.8500	-34.075%	2	190	-58.961%
2026-03-06	5.8400	5.8400	5.8400	5.8400	-2.667%	5	190	-72.945%
2026-02-23	4.5200	6.0500	4.5200	6.0000	-27.711%	5	188	-73.667%
2026-02-11	8.3000	8.3000	8.3000	8.3000	-11.419%	1	189	-80.964%
2026-02-09	9.3700	9.3700	9.3700	9.3700	+12.216%	1	189	-83.138%
2026-02-06	8.3000	8.3500	8.3000	8.3500	-13.202%	6	190	-81.078%
2026-02-04	9.6200	9.6200	9.6200	9.6200	+1.263%	3	190	-83.576%
2026-02-02	9.5000	9.5000	9.5000	9.5000	+2.925%	1	190	-83.368%
2026-01-30	9.9800	9.9800	9.2300	9.2300	+6.092%	4	190	-82.882%
2026-01-29	11.0000	11.0000	8.5000	8.7000	-20.909%	10	190	-81.839%
2026-01-28	11.0000	11.0000	11.0000	11.0000	-1.168%	1	190	-85.636%
2026-01-27	12.2500	12.2500	11.1300	11.1300	-9.879%	9	190	-85.804%
2026-01-26	16.9500	16.9500	12.1000	12.3500	+17.619%	28	187	-87.206%
2026-01-23	10.5000	10.5000	10.5000	10.5000	-1.130%	1	191	-84.952%
2026-01-22	10.8400	10.8400	10.6200	10.6200	+56.176%	11	192	-85.122%
2026-01-20	6.8000	6.8000	6.8000	6.8000	-15.000%	1	192	-76.765%
2026-01-09	8.0000	8.0000	8.0000	8.0000	+15.942%	5	192	-80.250%
2026-01-06	6.9300	6.9300	6.9000	6.9000	+76.923%	2	192	-77.101%
2025-12-31	4.1000	4.1000	3.9000	3.9000	-9.302%	5	191	-59.487%
2025-12-30	4.4000	4.4000	4.3000	4.3000	-7.527%	2	191	-63.256%
2025-12-29	4.6800	4.6800	4.6500	4.6500	-10.920%	2	191	-66.022%
2025-12-26	5.2200	5.2200	5.2200	5.2200	-6.786%	1	192	-69.732%
2025-12-23	5.6300	5.6300	5.6000	5.6000	-2.609%	2	191	-71.786%
2025-12-22	5.9700	5.9700	5.7500	5.7500	-4.326%	2	193	-72.522%
2025-12-18	6.0100	6.0100	6.0100	6.0100	+6.372%	2	191	-73.710%
2025-12-17	5.8500	5.8500	5.6500	5.6500	-25.166%	2	193	-72.035%
2025-12-09	7.5500	7.5500	7.5500	7.5500	-3.576%	1	191	-79.073%
2025-12-08	8.0900	8.0900	7.5200	7.8300	+5.811%	3	192	-79.821%
2025-12-05	7.7600	8.0700	7.4000	7.4000	-10.412%	4	192	-78.649%
2025-12-04	6.5000	8.2600	6.5000	8.2600	+75.745%	3	194	-80.872%
2025-12-03	4.7000	4.7000	4.7000	4.7000	-8.023%	1	192	-66.383%
2025-12-02	5.1100	5.1100	5.1100	5.1100	-4.842%	1	191	-69.080%
2025-12-01	5.4000	5.4000	5.3700	5.3700	+2.286%	2	192	-70.577%
2025-11-28	5.2500	5.2500	5.2500	5.2500	+9.375%	1	192	-69.905%
2025-11-25	4.8000	4.8000	4.8000	4.8000	-5.697%	1	191	-67.083%
2025-11-24	5.2500	5.2500	5.0900	5.0900	+1.193%	2	192	-68.959%
2025-11-21	4.7600	5.0300	4.7600	5.0300	-14.746%	3	192	-68.588%
2025-11-20	5.9000	5.9000	5.9000	5.9000	-13.235%	3	190	-73.220%
2025-11-19	6.7300	6.8000	6.7300	6.8000	+3.030%	2	193	-76.765%
2025-11-18	6.6000	6.6000	6.6000	6.6000	+6.452%	9	193	-76.061%
2025-11-17	6.4500	6.4500	6.2000	6.2000	-2.973%	3	193	-74.516%
2025-11-14	6.3600	6.3900	6.3600	6.3900	-9.362%	4	193	-75.274%
2025-11-13	7.5000	7.5000	7.0500	7.0500	-12.422%	2	192	-77.589%
2025-11-12	8.0500	8.0500	8.0500	8.0500	-7.151%	2	192	-80.373%
2025-11-11	8.6700	8.6700	8.6700	8.6700	+44.500%	2	192	-81.776%
2025-11-07	6.0000	6.0000	6.0000	6.0000	-26.918%	1	190	-73.667%
2025-11-04	8.1000	8.2100	8.1000	8.2100	-5.632%	2	191	-80.755%
2025-11-03	8.5400	8.7000	8.5400	8.7000	-8.228%	6	190	-81.839%
2025-10-29	9.4800	9.4800	9.4800	9.4800	-3.854%	1	190	-83.333%
2025-10-28	10.2800	10.2800	9.8600	9.8600	-22.969%	3	190	-83.976%
2025-10-27	12.8000	12.8000	12.8000	12.8000	+4.065%	1	191	-87.656%
2025-10-22	13.9500	13.9500	12.3000	12.3000	-29.795%	8	191	-87.154%
2025-10-16	18.1000	18.1000	16.0000	17.5200	-15.769%	105	195	-90.982%
2025-10-15	20.7200	20.8000	19.0500	20.8000	-12.236%	11	198	-92.404%
2025-10-14	20.6000	23.7000	20.6000	23.7000	+2.597%	122	193	-93.333%
2025-10-13	23.0000	25.4000	22.3000	23.1000	+28.333%	21	77	-93.160%
2025-10-10	17.1000	20.3000	15.8000	18.0000	0.000%	69	62	-91.222%

.dark-mode .xyW6fC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xyW6fC{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121C37USAR Jan 21 2028 37.00 Call (USAR280121C00037000)option OPRA

USAR20280121C37
USAR Jan 21 2028 37.00 Call (USAR280121C00037000)
option OPRA