Dark

USAR20280121C42
USAR Jan 21 2028 42.00 Call (USAR280121C00042000)
option OPRA

EOD

Sep 25, 2026

1.93-8.962%(-0.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.0000	2.0000	1.9300	1.9300	-8.962%	2	311	0.000%
2026-09-24	2.1600	2.1600	2.1200	2.1200	-16.535%	2	311	-8.962%
2026-09-23	2.5400	2.5400	2.5400	2.5400	-0.392%	1	312	-24.016%
2026-09-22	2.5500	2.5500	2.5500	2.5500	-7.273%	1	311	-24.314%
2026-09-21	2.7500	2.7500	2.7500	2.7500	+25.571%	5	311	-29.818%
2026-09-18	2.1000	2.1900	2.1000	2.1900	-2.667%	2	306	-11.872%
2026-09-17	2.2400	2.2500	2.2400	2.2500	+10.837%	2	307	-14.222%
2026-09-16	2.1500	2.1500	2.0000	2.0300	-10.573%	10	307	-4.926%
2026-09-15	2.1800	2.2700	2.1800	2.2700	+4.128%	6	302	-14.978%
2026-09-14	2.1500	2.1800	2.1400	2.1800	-12.800%	16	298	-11.468%
2026-09-11	2.5000	2.5000	2.5000	2.5000	-6.716%	1	292	-22.800%
2026-09-10	2.9300	2.9300	2.6800	2.6800	-14.921%	3	292	-27.985%
2026-09-09	3.3000	3.3000	3.1000	3.1500	-5.120%	32	291	-38.730%
2026-09-08	3.5000	3.5000	3.3200	3.3200	-2.639%	3	260	-41.867%
2026-09-03	3.5000	3.5000	3.4100	3.4100	-5.278%	2	260	-43.402%
2026-08-31	3.7000	3.7000	3.6000	3.6000	-5.263%	50	260	-46.389%
2026-08-28	3.9800	3.9800	3.7200	3.8000	-11.628%	28	285	-49.211%
2026-08-27	4.2800	4.3000	4.2800	4.3000	+7.500%	26	290	-55.116%
2026-08-24	4.0000	4.0000	4.0000	4.0000	-0.249%	1	265	-51.750%
2026-08-21	3.7500	4.0400	3.7500	4.0100	-6.527%	16	264	-51.870%
2026-08-18	4.2900	4.2900	4.2900	4.2900	-14.200%	1	263	-55.012%
2026-08-14	4.8000	5.0000	4.8000	5.0000	+13.636%	4	263	-61.400%
2026-08-13	4.4000	4.4000	4.4000	4.4000	-7.757%	10	263	-56.136%
2026-08-11	4.6200	4.7700	4.6200	4.7700	-4.980%	2	268	-59.539%
2026-08-07	5.0200	5.0200	5.0200	5.0200	+16.473%	1	267	-61.554%
2026-08-04	3.9500	4.3100	3.9500	4.3100	+32.615%	11	267	-55.220%
2026-08-03	3.2500	3.2500	3.2500	3.2500	+4.839%	1	257	-40.615%
2026-07-31	3.1000	3.1000	3.1000	3.1000	+20.623%	1	257	-37.742%
2026-07-29	2.5900	2.5900	2.5000	2.5700	-5.515%	6	257	-24.903%
2026-07-28	2.7700	2.7700	2.7200	2.7200	-4.895%	22	260	-29.044%
2026-07-24	3.1000	3.1000	2.8500	2.8600	-12.000%	5	261	-32.517%
2026-07-23	3.3500	3.3500	3.2500	3.2500	-2.985%	3	262	-40.615%
2026-07-22	3.6500	3.7500	3.3500	3.3500	-15.190%	81	261	-42.388%
2026-07-21	3.2000	3.9500	3.2000	3.9500	-3.659%	7	182	-51.139%
2026-07-15	4.1500	4.1500	4.1000	4.1000	-9.890%	4	184	-52.927%
2026-07-14	4.5100	4.5500	4.5100	4.5500	+10.976%	2	186	-57.582%
2026-07-13	4.4500	4.4500	4.0900	4.1000	-12.766%	41	184	-52.927%
2026-07-10	4.7000	4.7000	4.7000	4.7000	+1.075%	2	173	-58.936%
2026-07-08	4.8000	4.8000	4.6500	4.6500	+1.087%	3	171	-58.495%
2026-07-07	4.6900	4.6900	4.6000	4.6000	-23.333%	23	169	-58.043%
2026-07-01	6.8700	6.8700	6.0000	6.0000	-24.528%	2	150	-67.833%
2026-06-23	7.9500	7.9500	7.9500	7.9500	+10.417%	20	150	-75.723%
2026-06-12	7.2000	7.2000	7.2000	7.2000	+10.769%	1	149	-73.194%
2026-06-10	6.6500	6.6500	6.5000	6.5000	-1.216%	2	149	-70.308%
2026-06-09	6.8500	6.8500	6.4000	6.5800	-14.211%	10	150	-70.669%
2026-06-08	7.9500	7.9500	7.6700	7.6700	+0.921%	2	151	-74.837%
2026-06-05	7.6300	7.7800	7.6000	7.6000	-30.467%	6	151	-74.605%
2026-06-03	10.9300	10.9300	10.9300	10.9300	-12.700%	2	154	-82.342%
2026-06-01	11.4600	12.5200	11.4600	12.5200	+16.682%	3	156	-84.585%
2026-05-29	10.7300	10.7300	10.7300	10.7300	-1.106%	3	153	-82.013%
2026-05-28	10.8500	10.8500	10.8500	10.8500	+40.909%	6	155	-82.212%
2026-05-22	9.2500	9.2500	7.7000	7.7000	+33.913%	7	158	-74.935%
2026-05-19	6.4600	6.4600	5.7500	5.7500	-17.027%	2	152	-66.435%
2026-05-18	6.9300	6.9300	6.9300	6.9300	-17.794%	2	152	-72.150%
2026-05-15	8.4300	8.4300	8.4300	8.4300	-5.915%	1	152	-77.106%
2026-05-14	8.9600	8.9600	8.9600	8.9600	+21.905%	1	152	-78.460%
2026-05-13	7.3500	7.3500	7.3500	7.3500	-17.877%	7	152	-73.741%
2026-05-12	8.9500	8.9500	8.9500	8.9500	-9.321%	1	152	-78.436%
2026-05-11	10.0400	10.0400	9.8700	9.8700	-3.613%	13	152	-80.446%
2026-05-08	10.2800	10.2800	10.2400	10.2400	-7.330%	4	150	-81.152%
2026-05-06	10.1500	11.0500	10.1500	11.0500	+13.450%	3	150	-82.534%
2026-05-04	9.6900	9.7400	9.6900	9.7400	+24.552%	4	148	-80.185%
2026-04-29	7.8200	7.8200	7.8200	7.8200	+4.966%	1	145	-75.320%
2026-04-28	7.4500	7.4500	7.4500	7.4500	-11.834%	1	146	-74.094%
2026-04-22	8.4500	8.4500	8.4500	8.4500	+7.643%	6	145	-77.160%
2026-04-21	7.9700	7.9700	7.8500	7.8500	+3.289%	2	145	-75.414%
2026-04-20	7.3900	7.6000	7.3900	7.6000	+47.287%	42	145	-74.605%
2026-04-16	5.0000	5.1600	5.0000	5.1600	+24.939%	7	142	-62.597%
2026-04-02	3.2500	4.1300	3.2500	4.1300	+24.398%	2	141	-53.269%
2026-03-31	3.3200	3.3200	3.3200	3.3200	-2.353%	1	141	-41.867%
2026-03-30	3.4000	3.4000	3.4000	3.4000	-7.104%	1	142	-43.235%
2026-03-27	3.6600	3.6600	3.6600	3.6600	-8.500%	7	142	-47.268%
2026-03-24	4.0000	4.0000	4.0000	4.0000	-13.978%	5	135	-51.750%
2026-03-23	4.3500	4.6500	4.3500	4.6500	+4.494%	4	132	-58.495%
2026-03-20	4.4500	4.4500	4.4500	4.4500	-11.000%	1	131	-56.629%
2026-03-09	5.4000	5.4000	5.0000	5.0000	+66.667%	4	131	-61.400%
2026-03-06	3.0000	3.0000	3.0000	3.0000	-51.220%	1	131	-35.667%
2026-02-24	6.0000	6.1500	6.0000	6.1500	-8.889%	3	132	-68.618%
2026-02-12	6.7500	6.7500	6.7500	6.7500	-21.512%	1	132	-71.407%
2026-02-10	8.6000	8.6000	8.6000	8.6000	+5.521%	1	131	-77.558%
2026-02-06	7.4000	8.5000	7.4000	8.1500	-20.797%	6	132	-76.319%
2026-02-03	10.2900	10.2900	10.2900	10.2900	-4.279%	1	128	-81.244%
2026-01-28	10.6500	10.7500	10.6500	10.7500	-16.988%	8	127	-82.047%
2026-01-26	12.5000	12.9500	12.5000	12.9500	+36.748%	3	127	-85.097%
2026-01-23	10.5900	10.5900	9.4700	9.4700	-7.610%	2	126	-79.620%
2026-01-22	10.7500	10.7500	10.2500	10.2500	+35.224%	5	125	-81.171%
2026-01-20	7.3900	7.5800	7.3900	7.5800	+10.174%	4	130	-74.538%
2026-01-15	6.8800	6.8800	6.8800	6.8800	-2.550%	5	134	-71.948%
2026-01-14	5.9700	7.0600	5.9700	7.0600	+4.903%	5	134	-72.663%
2026-01-13	7.4700	7.4700	6.7300	6.7300	+1.970%	3	133	-71.322%
2026-01-12	6.6100	6.6100	6.6000	6.6000	+2.484%	3	136	-70.758%
2026-01-09	6.4900	6.5200	6.4400	6.4400	-6.259%	3	138	-70.031%
2026-01-07	7.0300	7.0500	6.7800	6.8700	-2.137%	8	138	-71.907%
2026-01-06	6.4400	7.0200	6.4100	7.0200	+88.710%	8	145	-72.507%
2025-12-31	3.7800	3.7800	3.7200	3.7200	+0.541%	4	143	-48.118%
2025-12-30	3.7000	3.7000	3.7000	3.7000	-13.953%	15	143	-47.838%
2025-12-29	4.3000	4.3000	4.3000	4.3000	-20.370%	2	150	-55.116%
2025-12-24	5.2500	5.4000	5.2000	5.4000	+3.846%	5	153	-64.259%
2025-12-23	5.2000	5.2000	5.2000	5.2000	-5.455%	3	153	-62.885%
2025-12-22	5.4000	5.5000	5.4000	5.5000	+10.000%	2	154	-64.909%
2025-12-19	5.0000	5.0000	5.0000	5.0000	-7.407%	1	154	-61.400%
2025-12-18	5.4000	5.4000	5.4000	5.4000	-27.126%	1	155	-64.259%
2025-12-11	7.0500	7.4100	7.0500	7.4100	+0.135%	2	155	-73.954%
2025-12-09	7.2300	7.7900	7.2300	7.4000	+0.407%	4	155	-73.919%
2025-12-08	7.4700	7.4700	7.3300	7.3700	+54.184%	3	156	-73.813%
2025-12-01	5.0000	5.0000	4.7800	4.7800	-3.434%	6	155	-59.623%
2025-11-28	5.0200	5.0200	4.9400	4.9500	+6.911%	5	160	-61.010%
2025-11-26	4.6300	4.6300	4.6300	4.6300	+18.718%	1	156	-58.315%
2025-11-25	4.4100	4.4100	3.9000	3.9000	-37.400%	2	156	-50.513%
2025-11-17	6.2300	6.2300	6.2300	6.2300	-4.885%	1	156	-69.021%
2025-11-14	6.5500	6.5500	6.5500	6.5500	+0.769%	11	156	-70.534%
2025-11-13	6.5000	6.5000	6.5000	6.5000	-19.255%	1	167	-70.308%
2025-11-11	8.0500	8.0500	8.0500	8.0500	-0.862%	3	170	-76.025%
2025-11-10	8.1200	8.1200	8.1200	8.1200	+10.476%	1	170	-76.232%
2025-11-07	6.5000	7.3500	6.5000	7.3500	-10.584%	3	171	-73.741%
2025-11-04	7.6000	8.2200	7.6000	8.2200	-9.670%	26	171	-76.521%
2025-11-03	9.1000	9.1000	9.1000	9.1000	+0.110%	1	173	-78.791%
2025-10-30	9.1000	9.1000	9.0900	9.0900	+1.000%	2	173	-78.768%
2025-10-29	9.0000	9.0000	9.0000	9.0000	-5.263%	1	174	-78.556%
2025-10-28	9.5000	9.5000	9.5000	9.5000	-6.863%	1	175	-79.684%
2025-10-27	9.9600	10.3000	9.5500	10.2000	-18.725%	27	166	-81.078%
2025-10-24	12.5500	12.5500	12.5500	12.5500	-7.037%	1	166	-84.622%
2025-10-23	13.4400	13.5000	13.4400	13.5000	+10.204%	21	165	-85.704%
2025-10-22	12.2500	12.2500	12.2500	12.2500	-27.856%	10	170	-84.245%
2025-10-20	16.6500	17.3100	16.0000	16.9800	+13.200%	15	170	-88.634%
2025-10-17	15.6000	15.6000	15.0000	15.0000	-5.063%	3	162	-87.133%
2025-10-16	16.9500	16.9500	15.8000	15.8000	-12.222%	7	163	-87.785%
2025-10-15	20.0000	21.0000	18.0000	18.0000	-22.078%	19	163	-89.278%
2025-10-14	20.0000	23.1000	20.0000	23.1000	+16.667%	3	154	-91.645%
2025-10-13	23.9600	27.0000	19.8000	19.8000	+15.116%	261	154	-90.253%
2025-10-10	16.3600	18.2000	16.3600	17.2000	+17.808%	27	42	-88.779%
2025-10-09	12.6500	14.6000	12.6500	14.6000	+30.942%	3	26	-86.781%
2025-10-08	12.5000	12.5000	11.1500	11.1500	-14.231%	7	26	-82.691%
2025-10-07	12.2800	14.8000	12.0000	13.0000	+15.044%	23	29	-85.154%
2025-10-06	11.5000	11.8500	11.2400	11.3000	0.000%	18	17	-82.920%

.dark-mode .z8Ym43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z8Ym43{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121C42USAR Jan 21 2028 42.00 Call (USAR280121C00042000)option OPRA

USAR20280121C42
USAR Jan 21 2028 42.00 Call (USAR280121C00042000)
option OPRA