Dark

USAR20280121C40
USAR Jan 21 2028 40.00 Call (USAR280121C00040000)
option OPRA

EOD

Oct 1, 2026

1.55-11.932%(-0.21)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5500	1.5900	1.4700	1.5500	-11.932%	18	1,198	0.000%
2026-09-30	1.7500	1.7800	1.7400	1.7600	+6.024%	15	1,194	-11.932%
2026-09-29	1.7000	1.7000	1.6500	1.6600	-6.742%	88	1,204	-6.627%
2026-09-28	1.9700	1.9700	1.7800	1.7800	-17.593%	50	1,174	-12.921%
2026-09-25	2.1000	2.1600	2.1000	2.1600	-0.917%	2	1,165	-28.241%
2026-09-24	2.2300	2.2300	2.1400	2.1800	-13.492%	4	1,164	-28.899%
2026-09-23	2.6200	2.6200	2.4800	2.5200	-7.692%	7	1,164	-38.492%
2026-09-22	2.7500	2.7500	2.7300	2.7300	-3.534%	3	1,163	-43.223%
2026-09-21	2.7100	2.8300	2.6200	2.8300	+25.221%	19	1,160	-45.230%
2026-09-18	2.2800	2.3400	2.2000	2.2600	-4.237%	26	1,149	-31.416%
2026-09-17	2.3300	2.3600	2.2200	2.3600	+8.257%	13	1,139	-34.322%
2026-09-16	2.2700	2.2700	2.1000	2.1800	-14.173%	15	1,139	-28.899%
2026-09-15	2.3800	2.5400	2.3800	2.5400	-2.308%	2	1,139	-38.976%
2026-09-14	2.3600	2.6000	2.2500	2.6000	+4.000%	42	1,137	-40.385%
2026-09-11	2.6200	2.7900	2.5000	2.5000	-11.661%	26	1,150	-38.000%
2026-09-10	3.0000	3.0500	2.8000	2.8300	-11.563%	21	1,144	-45.230%
2026-09-09	3.2000	3.2000	3.2000	3.2000	-16.883%	2	1,142	-51.563%
2026-09-08	3.3000	3.8500	3.3000	3.8500	+13.235%	60	1,140	-59.740%
2026-09-04	3.7000	3.7000	3.4000	3.4000	-5.556%	14	1,141	-54.412%
2026-09-03	3.6000	3.6000	3.6000	3.6000	+1.408%	1	1,141	-56.944%
2026-09-02	3.6000	3.6000	3.5500	3.5500	+4.412%	7	1,140	-56.338%
2026-09-01	3.6000	3.6000	3.4000	3.4000	-8.108%	4	1,139	-54.412%
2026-08-31	3.9500	3.9500	3.7000	3.7000	-23.711%	63	1,137	-58.108%
2026-08-27	4.4500	4.8500	4.4500	4.8500	+20.647%	6	1,145	-68.041%
2026-08-24	4.0500	4.0500	4.0200	4.0200	-13.548%	51	1,146	-61.443%
2026-08-21	4.3000	4.6500	4.3000	4.6500	+29.167%	5	1,130	-66.667%
2026-08-20	3.7000	3.7000	3.6000	3.6000	-18.182%	4	1,129	-56.944%
2026-08-18	4.4000	4.4000	4.4000	4.4000	-2.222%	10	1,132	-64.773%
2026-08-17	4.7000	4.7000	4.5000	4.5000	-9.457%	12	1,132	-65.556%
2026-08-14	5.1300	5.5000	4.9700	4.9700	+10.444%	32	1,131	-68.813%
2026-08-13	4.6000	4.6000	4.5000	4.5000	-10.000%	6	1,125	-65.556%
2026-08-11	5.0000	5.3800	4.8500	5.0000	-6.890%	140	1,131	-69.000%
2026-08-10	5.3500	5.4000	5.3400	5.3700	+5.294%	6	1,020	-71.136%
2026-08-07	5.2000	5.2600	5.1000	5.1000	+16.438%	9	1,019	-69.608%
2026-08-06	4.2000	4.3800	4.2000	4.3800	+0.690%	2	1,021	-64.612%
2026-08-05	4.3500	4.3500	4.3500	4.3500	-3.333%	2	1,020	-64.368%
2026-08-04	3.9800	4.6000	3.9400	4.5000	+21.951%	93	1,020	-65.556%
2026-08-03	3.6600	3.6900	3.6600	3.6900	+18.650%	11	949	-57.995%
2026-07-30	2.8000	3.1100	2.8000	3.1100	+23.904%	41	958	-50.161%
2026-07-29	2.8000	2.8000	2.5100	2.5100	-13.149%	9	959	-38.247%
2026-07-28	2.8700	2.8900	2.7000	2.8900	-9.688%	10	955	-46.367%
2026-07-27	3.1100	3.2000	3.1100	3.2000	+7.383%	5	955	-51.563%
2026-07-24	3.1100	3.1100	2.9800	2.9800	-10.241%	44	954	-47.987%
2026-07-23	3.4500	3.4500	3.3200	3.3200	-10.270%	194	943	-53.313%
2026-07-21	3.6500	3.7000	3.6500	3.7000	+15.625%	119	750	-58.108%
2026-07-20	3.4500	3.4800	3.2000	3.2000	-16.883%	35	631	-51.563%
2026-07-17	3.5000	3.8500	3.5000	3.8500	+5.479%	9	610	-59.740%
2026-07-16	4.0000	4.0000	3.6000	3.6500	-14.918%	12	608	-57.534%
2026-07-15	4.4000	4.4000	4.1500	4.2900	-6.739%	9	605	-63.869%
2026-07-14	4.6000	4.6000	4.6000	4.6000	+9.524%	4	604	-66.304%
2026-07-13	4.5500	4.6000	4.2000	4.2000	-15.152%	12	603	-63.095%
2026-07-10	4.9700	4.9700	4.9500	4.9500	-1.980%	5	592	-68.687%
2026-07-09	5.0500	5.0500	5.0500	5.0500	0.000%	1	591	-69.307%
2026-07-08	5.0500	5.0500	5.0500	5.0500	+5.208%	1	591	-69.307%
2026-07-07	5.0500	5.0500	4.6500	4.8000	-11.275%	13	590	-67.708%
2026-07-02	5.2700	5.4100	5.2700	5.4100	-19.852%	3	587	-71.349%
2026-07-01	6.7500	6.7500	6.7500	6.7500	+3.846%	5	587	-77.037%
2026-06-30	6.5000	6.5000	6.5000	6.5000	+7.261%	2	587	-76.154%
2026-06-29	6.0600	6.0600	6.0600	6.0600	-2.729%	1	587	-74.422%
2026-06-26	6.2000	6.3500	6.2000	6.2300	-2.656%	18	587	-75.120%
2026-06-25	6.3500	6.5000	6.3500	6.4000	-5.185%	13	587	-75.781%
2026-06-24	6.9000	6.9000	6.7500	6.7500	-16.667%	44	584	-77.037%
2026-06-23	8.1000	8.1000	8.1000	8.1000	-6.897%	4	626	-80.864%
2026-06-22	9.5000	9.5000	8.5800	8.7000	+3.571%	15	630	-82.184%
2026-06-18	9.0000	9.0000	8.2000	8.4000	+3.704%	34	629	-81.548%
2026-06-17	8.5200	8.5200	8.1000	8.1000	+1.250%	15	629	-80.864%
2026-06-15	8.5000	8.5000	8.0000	8.0000	+2.564%	10	629	-80.625%
2026-06-12	7.9600	7.9600	7.4000	7.8000	-0.637%	6	629	-80.128%
2026-06-11	6.9500	7.8500	6.9500	7.8500	+19.847%	6	629	-80.255%
2026-06-10	6.9000	6.9500	6.5500	6.5500	-3.535%	15	633	-76.336%
2026-06-09	8.0000	8.0000	6.7900	6.7900	-14.698%	7	633	-77.172%
2026-06-08	8.5000	8.5000	7.8000	7.9600	+0.759%	16	626	-80.528%
2026-06-05	8.5000	8.5000	7.2000	7.9000	-24.546%	29	622	-80.380%
2026-06-04	10.2000	10.4700	10.2000	10.4700	-7.016%	10	620	-85.196%
2026-06-03	14.2000	14.2000	10.8500	11.2600	-9.703%	21	617	-86.234%
2026-06-01	11.5300	13.0000	11.5300	12.4700	+14.090%	21	621	-87.570%
2026-05-29	11.0300	11.0300	10.9300	10.9300	-4.039%	2	615	-85.819%
2026-05-28	11.0000	11.3900	11.0000	11.3900	+6.948%	12	616	-86.392%
2026-05-27	10.7900	10.7900	10.5100	10.6500	-6.579%	20	614	-85.446%
2026-05-26	9.7800	11.4000	9.7800	11.4000	+18.135%	53	611	-86.404%
2026-05-22	10.0000	10.0000	9.6200	9.6500	+10.665%	24	655	-83.938%
2026-05-21	8.0500	9.0800	8.0500	8.7200	+16.267%	18	654	-82.225%
2026-05-20	6.4700	7.5000	6.4700	7.5000	+14.504%	41	654	-79.333%
2026-05-19	6.1500	6.5500	6.1500	6.5500	-2.963%	33	635	-76.336%
2026-05-18	7.6000	7.6000	6.7500	6.7500	-23.295%	5	635	-77.037%
2026-05-15	8.8000	8.8000	8.8000	8.8000	-4.865%	5	635	-82.386%
2026-05-14	8.7500	9.5500	8.3500	9.2500	-4.639%	27	616	-83.243%
2026-05-13	9.1200	9.7500	9.1200	9.7000	+4.752%	18	605	-84.021%
2026-05-12	9.1900	9.2600	9.0700	9.2600	-8.317%	32	605	-83.261%
2026-05-11	9.6500	11.0000	9.6500	10.1000	-6.481%	18	605	-84.653%
2026-05-08	10.2000	10.8000	10.0500	10.8000	+3.846%	31	592	-85.648%
2026-05-07	11.2000	11.2000	9.9500	10.4000	-6.306%	11	592	-85.096%
2026-05-06	10.4700	11.5000	10.4700	11.1000	-0.090%	25	592	-86.036%
2026-05-05	9.7000	11.1100	9.7000	11.1100	+10.768%	15	579	-86.049%
2026-05-04	9.8800	10.2000	9.4000	10.0300	+1.313%	61	585	-84.546%
2026-05-01	9.2000	9.9000	9.2000	9.9000	+0.508%	27	584	-84.343%
2026-04-30	8.2900	9.8500	8.2900	9.8500	+22.057%	53	584	-84.264%
2026-04-29	8.0700	8.0700	8.0700	8.0700	+2.152%	1	581	-80.793%
2026-04-28	7.9500	7.9500	7.4000	7.9000	-4.589%	7	581	-80.380%
2026-04-27	7.5200	8.2800	7.5200	8.2800	+13.115%	294	583	-81.280%
2026-04-24	7.3200	7.3200	7.3200	7.3200	-13.882%	1	535	-78.825%
2026-04-23	8.1000	8.5000	7.9100	8.5000	-7.709%	9	535	-81.765%
2026-04-22	9.1000	9.6700	8.6700	9.2100	+10.964%	57	540	-83.170%
2026-04-21	8.0000	8.7000	8.0000	8.3000	+9.211%	27	527	-81.325%
2026-04-20	7.7000	7.9500	7.2000	7.6000	+25.413%	66	527	-79.605%
2026-04-17	5.8500	6.7500	5.8500	6.0600	+26.778%	31	495	-74.422%
2026-04-16	4.7800	4.7800	4.7800	4.7800	-4.400%	2	477	-67.573%
2026-04-15	5.2800	5.2800	5.0000	5.0000	+17.647%	5	477	-69.000%
2026-04-14	4.2500	4.2500	4.2500	4.2500	+6.516%	20	476	-63.529%
2026-04-13	3.9900	3.9900	3.9900	3.9900	-7.209%	1	473	-61.153%
2026-04-08	4.0000	4.3500	3.9600	4.3000	+28.358%	24	473	-63.953%
2026-04-07	3.3500	3.3500	3.3500	3.3500	-13.660%	10	467	-53.731%
2026-04-06	3.6900	3.8800	3.6900	3.8800	+2.918%	3	477	-60.052%
2026-04-01	3.7100	3.7700	3.7100	3.7700	+7.714%	3	478	-58.886%
2026-03-31	3.4500	3.5000	3.4200	3.5000	+0.575%	26	477	-55.714%
2026-03-30	3.4700	3.7700	3.1200	3.4800	-16.945%	21	468	-55.460%
2026-03-27	3.7000	4.1900	3.7000	4.1900	+4.750%	14	467	-63.007%
2026-03-26	4.0000	4.0000	4.0000	4.0000	-11.111%	6	466	-61.250%
2026-03-24	4.5000	4.5000	4.5000	4.5000	-8.163%	6	461	-65.556%
2026-03-23	4.8000	4.9000	4.6300	4.9000	+5.376%	10	461	-68.367%
2026-03-20	5.0000	5.0000	4.6500	4.6500	-7.000%	4	467	-66.667%
2026-03-19	5.2500	5.5000	4.9000	5.0000	-11.190%	14	466	-69.000%
2026-03-18	5.6300	5.6300	5.6300	5.6300	-6.010%	5	459	-72.469%
2026-03-17	5.9900	5.9900	5.9900	5.9900	-0.167%	1	464	-74.124%
2026-03-16	6.1000	6.1000	6.0000	6.0000	+2.215%	3	464	-74.167%
2026-03-13	5.7900	6.0000	5.7900	5.8700	-6.080%	3	462	-73.595%
2026-03-11	7.5000	7.5000	6.0000	6.2500	-2.344%	3	462	-75.200%
2026-03-10	6.0000	6.4000	6.0000	6.4000	-1.538%	3	461	-75.781%
2026-03-09	5.3500	6.5000	5.3500	6.5000	+26.214%	3	459	-76.154%
2026-03-06	5.7000	6.0000	5.1500	5.1500	-9.649%	30	460	-69.903%
2026-03-05	5.7000	5.7000	5.7000	5.7000	-28.750%	5	461	-72.807%
2026-03-03	8.0000	8.0000	8.0000	8.0000	+16.959%	1	461	-80.625%
2026-03-02	7.1500	7.1500	6.4500	6.8400	+14.958%	18	462	-77.339%
2026-02-27	6.0200	6.0200	5.9500	5.9500	-10.392%	11	451	-73.950%
2026-02-25	6.5900	6.6400	6.3700	6.6400	+1.997%	6	435	-76.657%
2026-02-24	6.5100	6.5100	6.5100	6.5100	+18.364%	5	435	-76.190%
2026-02-23	5.1500	5.7500	5.1500	5.5000	+4.762%	6	430	-71.818%
2026-02-20	5.4500	5.7200	5.2500	5.2500	-12.500%	32	425	-70.476%
2026-02-19	6.2600	6.2600	5.6500	6.0000	-6.250%	103	414	-74.167%
2026-02-18	6.4000	6.4000	6.4000	6.4000	-1.538%	3	514	-75.781%
2026-02-17	6.5000	6.5000	6.5000	6.5000	-9.722%	2	514	-76.154%
2026-02-13	7.2000	7.2000	7.2000	7.2000	+5.572%	1	513	-78.472%
2026-02-12	7.2500	7.2500	6.8200	6.8200	-11.082%	2	513	-77.273%
2026-02-11	7.6700	7.6700	7.6700	7.6700	-13.333%	54	511	-79.791%
2026-02-09	8.8500	8.8500	8.8500	8.8500	+10.902%	2	461	-82.486%
2026-02-06	8.0000	8.0600	7.9500	7.9800	-0.993%	10	461	-80.576%
2026-02-05	8.2000	8.2000	8.0600	8.0600	-8.824%	6	461	-80.769%
2026-02-04	9.6500	9.6500	8.7500	8.8400	-20.360%	16	460	-82.466%
2026-02-03	10.0900	11.1000	10.0900	11.1000	+21.179%	63	460	-86.036%
2026-02-02	10.3200	10.3200	9.1600	9.1600	+3.386%	5	411	-83.079%
2026-01-30	9.6200	9.7800	8.8600	8.8600	+6.108%	46	411	-82.506%
2026-01-29	9.2900	9.2900	8.3500	8.3500	-23.394%	56	398	-81.437%
2026-01-28	10.7400	10.9900	10.7400	10.9000	-3.111%	16	421	-85.780%
2026-01-27	13.7500	13.7500	10.5500	11.2500	-3.017%	79	418	-86.222%
2026-01-26	17.5000	17.5000	11.6000	11.6000	+4.599%	177	404	-86.638%
2026-01-23	10.2000	11.0900	10.2000	11.0900	+8.939%	7	276	-86.023%
2026-01-22	10.4500	10.5900	9.7500	10.1800	+39.071%	231	274	-84.774%
2026-01-21	7.3200	7.3200	7.3200	7.3200	-17.288%	10	179	-78.825%
2026-01-20	8.8500	8.8500	8.8500	8.8500	+35.321%	1	179	-82.486%
2026-01-16	6.7000	6.7000	6.5400	6.5400	-6.838%	4	179	-76.300%
2026-01-15	7.0200	7.0200	7.0200	7.0200	-1.543%	5	179	-77.920%
2026-01-14	6.0300	7.1300	6.0300	7.1300	-0.280%	5	184	-78.261%
2026-01-12	7.1500	7.1500	7.1500	7.1500	+6.716%	5	180	-78.322%
2026-01-07	7.2700	7.2700	6.7000	6.7000	-5.501%	11	185	-76.866%
2026-01-06	6.4600	7.0900	6.4600	7.0900	+28.909%	8	186	-78.138%
2026-01-05	5.5000	5.5000	5.5000	5.5000	+27.907%	1	186	-71.818%
2026-01-02	4.3000	4.3000	4.3000	4.3000	+19.444%	1	186	-63.953%
2025-12-31	3.7800	3.8000	3.6000	3.6000	-11.111%	7	187	-56.944%
2025-12-30	4.2000	4.2000	4.0500	4.0500	-10.000%	3	187	-61.728%
2025-12-29	4.6500	4.6500	4.5000	4.5000	-15.888%	6	190	-65.556%
2025-12-24	5.3500	5.3500	5.3500	5.3500	+1.905%	1	190	-71.028%
2025-12-23	5.3400	5.3400	5.2500	5.2500	-5.405%	2	190	-70.476%
2025-12-22	5.5500	5.5500	5.5500	5.5500	+6.731%	1	190	-72.072%
2025-12-19	5.1000	5.2000	5.0000	5.2000	-4.412%	9	190	-70.192%
2025-12-18	5.4400	5.4400	5.4400	5.4400	-17.576%	1	193	-71.507%
2025-12-15	6.4500	6.6000	6.4500	6.6000	-22.353%	5	192	-76.515%
2025-12-12	8.4000	8.5000	8.4000	8.5000	+10.390%	6	189	-81.765%
2025-12-11	7.2400	7.7000	7.2400	7.7000	+1.987%	4	194	-79.870%
2025-12-10	7.5500	7.5500	7.5500	7.5500	+1.206%	2	191	-79.470%
2025-12-09	7.3700	7.9100	7.3500	7.4600	+1.084%	6	191	-79.223%
2025-12-08	7.8000	7.8000	7.3800	7.3800	-3.529%	3	192	-78.997%
2025-12-05	8.0400	8.0400	7.6500	7.6500	+14.179%	16	193	-79.739%
2025-12-04	7.0000	7.0000	6.6000	6.7000	+34.809%	23	202	-76.866%
2025-12-02	5.0100	5.0100	4.9700	4.9700	-7.276%	2	213	-68.813%
2025-12-01	5.3600	5.3600	5.3600	5.3600	+13.319%	1	212	-71.082%
2025-11-26	4.7300	4.7300	4.7300	4.7300	+6.772%	1	211	-67.230%
2025-11-25	4.4900	4.4900	4.4300	4.4300	-7.708%	7	211	-65.011%
2025-11-24	4.9000	4.9000	4.8000	4.8000	-3.030%	2	206	-67.708%
2025-11-21	5.0000	5.0000	4.8400	4.9500	-22.897%	22	206	-68.687%
2025-11-19	6.9500	6.9500	6.4200	6.4200	+14.439%	3	193	-75.857%
2025-11-17	5.6100	5.6100	5.6100	5.6100	-10.383%	2	193	-72.371%
2025-11-14	6.2600	6.2600	6.2600	6.2600	-10.571%	1	191	-75.240%
2025-11-13	7.0000	7.0000	7.0000	7.0000	-16.368%	3	190	-77.857%
2025-11-10	8.0000	8.6200	8.0000	8.3700	+5.949%	4	188	-81.481%
2025-11-07	7.2200	7.9000	7.2200	7.9000	-1.250%	12	186	-80.380%
2025-11-06	7.8000	8.0000	7.8000	8.0000	-3.030%	3	192	-80.625%
2025-11-05	8.1500	8.2500	7.8000	8.2500	-0.602%	8	191	-81.212%
2025-11-04	7.8700	8.3000	7.8700	8.3000	+2.469%	2	187	-81.325%
2025-11-03	7.0000	8.5500	7.0000	8.1000	-10.000%	27	176	-80.864%
2025-10-31	8.9000	9.0000	8.9000	9.0000	-3.226%	3	176	-82.778%
2025-10-30	9.4500	9.4500	9.3000	9.3000	+0.758%	3	177	-83.333%
2025-10-29	9.4200	9.4200	9.2300	9.2300	-3.954%	2	177	-83.207%
2025-10-28	10.0300	10.0300	9.6100	9.6100	-6.699%	5	177	-83.871%
2025-10-27	10.7800	11.6000	9.5000	10.3000	-19.216%	64	184	-84.951%
2025-10-24	12.8200	12.8200	12.7500	12.7500	+2.000%	2	184	-87.843%
2025-10-23	12.9000	12.9000	12.5000	12.5000	+2.459%	2	185	-87.600%
2025-10-22	12.2000	12.2000	12.2000	12.2000	-15.862%	1	185	-87.295%
2025-10-21	16.0000	16.0000	14.5000	14.5000	-19.978%	4	184	-89.310%
2025-10-20	15.1000	18.5700	14.5000	18.1200	+13.250%	25	186	-91.446%
2025-10-17	16.0000	16.0000	15.3500	16.0000	-1.840%	3	171	-90.313%
2025-10-16	20.6800	20.6800	16.3000	16.3000	-16.410%	35	169	-90.491%
2025-10-15	20.4500	20.7000	18.5000	19.5000	-14.474%	37	164	-92.051%
2025-10-14	23.0000	24.5000	18.0000	22.8000	+9.091%	139	185	-93.202%
2025-10-13	23.1000	24.8000	20.9000	20.9000	+23.522%	75	128	-92.584%
2025-10-10	15.6000	20.6000	15.6000	16.9200	+19.576%	93	86	-90.839%
2025-10-09	13.0000	15.0000	13.0000	14.1500	+24.123%	7	13	-89.046%
2025-10-08	12.9000	12.9000	11.4000	11.4000	-17.986%	2	11	-86.404%
2025-10-07	13.1500	13.9000	13.1500	13.9000	+22.467%	3	11	-88.849%
2025-10-06	12.0000	12.0000	11.3500	11.3500	0.000%	9	8	-86.344%

.dark-mode .qhZjXJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhZjXJ{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121C40USAR Jan 21 2028 40.00 Call (USAR280121C00040000)option OPRA

USAR20280121C40
USAR Jan 21 2028 40.00 Call (USAR280121C00040000)
option OPRA