Dark

USAR20280121C45
USAR Jan 21 2028 45.00 Call (USAR280121C00045000)
option OPRA

EOD

Oct 1, 2026

1.34-9.459%(-0.14)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4200	1.4200	1.2900	1.3400	-9.459%	27	2,661	0.000%
2026-09-30	1.4800	1.4800	1.4800	1.4800	+4.965%	1	2,642	-9.459%
2026-09-29	1.4100	1.4100	1.4100	1.4100	-7.237%	1	2,642	-4.965%
2026-09-28	1.6800	1.6800	1.5000	1.5200	-20.419%	15	2,643	-11.842%
2026-09-24	1.8200	1.9100	1.8200	1.9100	-16.957%	6	2,634	-29.843%
2026-09-22	2.3000	2.3000	2.3000	2.3000	-4.959%	2	2,637	-41.739%
2026-09-21	2.4000	2.4400	1.9600	2.4200	+24.103%	9	2,637	-44.628%
2026-09-18	1.9500	1.9500	1.9500	1.9500	+4.839%	1	2,634	-31.282%
2026-09-16	2.0000	2.0000	1.8200	1.8600	-10.577%	36	2,634	-27.957%
2026-09-15	2.0800	2.0800	2.0800	2.0800	-6.306%	1	2,643	-35.577%
2026-09-14	1.9000	2.2200	1.9000	2.2200	+0.909%	16	2,644	-39.640%
2026-09-11	2.3000	2.3000	2.1900	2.2000	-11.290%	17	2,645	-39.091%
2026-09-10	2.7100	2.7100	2.4800	2.4800	-11.429%	9	2,639	-45.968%
2026-09-09	2.9200	2.9300	2.8000	2.8000	-15.916%	5	2,631	-52.143%
2026-09-04	3.0500	3.3300	3.0500	3.3300	+7.419%	3	2,628	-59.760%
2026-09-03	3.2000	3.2000	3.1000	3.1000	-1.899%	36	2,628	-56.774%
2026-09-02	3.1600	3.1600	3.1600	3.1600	+5.333%	1	2,628	-57.595%
2026-09-01	3.0000	3.0000	3.0000	3.0000	-15.493%	1	2,628	-55.333%
2026-08-31	3.5500	3.5500	3.5500	3.5500	-1.389%	2	2,627	-62.254%
2026-08-24	3.6000	3.6000	3.6000	3.6000	-14.286%	1	2,627	-62.778%
2026-08-21	3.8700	4.2000	3.7500	4.2000	+31.250%	64	2,626	-68.095%
2026-08-20	3.2000	3.2000	3.2000	3.2000	-8.571%	1	2,574	-58.125%
2026-08-19	3.6900	3.6900	3.5000	3.5000	-9.561%	27	2,575	-61.714%
2026-08-18	3.8700	3.8700	3.8700	3.8700	-4.208%	3	2,548	-65.375%
2026-08-17	4.1700	4.1700	4.0400	4.0400	-9.620%	12	2,548	-66.832%
2026-08-14	4.4700	4.4700	4.4700	4.4700	+12.030%	3	2,548	-70.022%
2026-08-13	4.1800	4.1800	3.9900	3.9900	-11.333%	5	2,545	-66.416%
2026-08-11	4.3400	4.6000	4.3400	4.5000	-10.000%	62	2,543	-70.222%
2026-08-10	5.0000	5.0000	5.0000	5.0000	+6.383%	1	2,486	-73.200%
2026-08-07	4.6000	4.7000	4.5300	4.7000	+20.513%	8	2,485	-71.489%
2026-08-05	3.9000	3.9000	3.9000	3.9000	-6.024%	1	2,481	-65.641%
2026-08-04	4.1500	4.1500	4.1500	4.1500	+38.333%	50	2,481	-67.711%
2026-07-31	2.9000	3.0000	2.8500	3.0000	+30.435%	12	2,481	-55.333%
2026-07-29	2.3000	2.3000	2.3000	2.3000	-6.883%	1	2,471	-41.739%
2026-07-28	2.4500	2.6400	2.4500	2.4700	-12.721%	8	2,471	-45.749%
2026-07-27	2.8500	2.8500	2.8300	2.8300	+4.044%	65	2,475	-52.650%
2026-07-24	2.7200	2.7300	2.7200	2.7200	-10.820%	25	2,490	-50.735%
2026-07-23	3.1000	3.1000	3.0500	3.0500	-8.133%	5	2,493	-56.066%
2026-07-22	3.2700	3.4000	3.2700	3.3200	0.000%	33	2,495	-59.639%
2026-07-21	3.2000	3.3200	3.1500	3.3200	+14.483%	17	2,497	-59.639%
2026-07-20	2.9200	3.1000	2.8900	2.9000	-4.918%	115	2,506	-53.793%
2026-07-17	3.0000	3.0500	2.9000	3.0500	-10.294%	9	2,599	-56.066%
2026-07-16	3.4000	3.4000	3.4000	3.4000	-16.049%	4	2,606	-60.588%
2026-07-15	4.0500	4.0500	4.0500	4.0500	-8.989%	1	2,606	-66.914%
2026-07-10	4.4900	4.4900	4.4500	4.4500	-4.915%	5	2,606	-69.888%
2026-07-09	4.6800	4.6800	4.6800	4.6800	+11.429%	1	2,611	-71.368%
2026-07-08	4.7000	4.7000	3.5500	4.2000	-26.316%	285	2,611	-68.095%
2026-07-02	5.7000	5.7000	5.7000	5.7000	-3.716%	2	2,666	-76.491%
2026-07-01	6.1000	6.2000	5.9200	5.9200	-3.268%	290	2,666	-77.365%
2026-06-30	6.3300	6.3300	6.0000	6.1200	+1.661%	6	2,574	-78.105%
2026-06-25	6.0200	6.0200	6.0200	6.0200	-1.634%	1	2,576	-77.741%
2026-06-24	6.2700	6.4200	6.1200	6.1200	-35.579%	21	2,576	-78.105%
2026-06-22	9.5000	9.5000	9.5000	9.5000	+14.873%	3	2,577	-85.895%
2026-06-18	8.0000	8.2700	8.0000	8.2700	+17.305%	15	2,562	-83.797%
2026-06-12	7.0500	7.0500	7.0500	7.0500	-2.083%	5	2,562	-80.993%
2026-06-11	7.0000	7.2000	7.0000	7.2000	+14.650%	11	2,562	-81.389%
2026-06-10	6.2800	6.2800	6.2800	6.2800	-4.848%	6	2,562	-78.662%
2026-06-09	6.6000	6.6000	6.0000	6.6000	-8.966%	22	2,562	-79.697%
2026-06-08	7.4600	7.4600	7.2500	7.2500	-2.685%	10	2,564	-81.517%
2026-06-05	7.5500	7.7500	7.4500	7.4500	-32.273%	177	2,561	-82.013%
2026-06-03	13.5000	13.5000	10.5000	11.0000	-13.318%	12	2,655	-87.818%
2026-06-02	12.1300	12.6900	12.1300	12.6900	+8.462%	4	2,644	-89.441%
2026-06-01	11.1000	12.0000	11.1000	11.7000	+17.706%	5	2,643	-88.547%
2026-05-29	9.9400	9.9400	9.9400	9.9400	-7.535%	1	2,645	-86.519%
2026-05-28	10.0000	10.7500	10.0000	10.7500	+11.863%	8	2,645	-87.535%
2026-05-27	9.6100	9.6100	9.6100	9.6100	-2.929%	1	2,648	-86.056%
2026-05-26	9.2000	10.5000	9.2000	9.9000	+10.615%	5	2,648	-86.465%
2026-05-22	9.0500	9.0500	8.6700	8.9500	+14.013%	35	2,648	-85.028%
2026-05-21	8.7500	8.7500	7.8000	7.8500	+30.833%	209	2,673	-82.930%
2026-05-20	6.0000	6.0000	6.0000	6.0000	+3.448%	3	2,673	-77.667%
2026-05-19	6.4200	6.4200	5.6800	5.8000	-7.937%	11	2,595	-76.897%
2026-05-18	6.4000	7.0500	6.3000	6.3000	-19.745%	9	2,595	-78.730%
2026-05-15	8.0500	8.0500	7.8500	7.8500	-12.291%	8	2,595	-82.930%
2026-05-14	8.5000	8.9500	7.1500	8.9500	+10.494%	46	2,597	-85.028%
2026-05-13	8.4900	8.4900	8.1000	8.1000	-2.410%	2	2,631	-83.457%
2026-05-12	8.5500	8.9500	7.9000	8.3000	-17.000%	186	2,631	-83.855%
2026-05-11	9.0000	10.0000	9.0000	10.0000	0.000%	7	2,631	-86.600%
2026-05-08	9.8600	10.0000	9.4500	10.0000	+10.497%	5	2,728	-86.600%
2026-05-07	10.3000	10.3000	9.0500	9.0500	-16.204%	4	2,729	-85.193%
2026-05-06	9.6100	10.8000	9.6100	10.8000	+8.000%	4	2,731	-87.593%
2026-05-05	9.0000	10.0000	9.0000	10.0000	+8.696%	29	2,730	-86.600%
2026-05-04	9.1500	9.5000	8.9500	9.2000	-0.541%	346	2,725	-85.435%
2026-05-01	8.0000	9.2500	8.0000	9.2500	+2.778%	217	2,300	-85.514%
2026-04-30	7.8000	9.0000	7.6500	9.0000	+28.571%	74	2,300	-85.111%
2026-04-29	7.0200	7.1500	6.8500	7.0000	-3.448%	509	2,307	-80.857%
2026-04-28	6.7800	7.4000	6.6500	7.2500	-3.333%	670	2,024	-81.517%
2026-04-27	7.3000	8.2000	7.3000	7.5000	+10.132%	7	1,433	-82.133%
2026-04-24	6.6000	6.8100	6.6000	6.8100	-22.789%	2	1,428	-80.323%
2026-04-22	8.7200	8.8200	8.2000	8.8200	+11.646%	21	1,426	-84.807%
2026-04-21	6.9500	7.9000	6.9500	7.9000	+11.268%	104	1,384	-83.038%
2026-04-20	7.2500	7.2500	6.9000	7.1000	+24.561%	9	1,384	-81.127%
2026-04-17	5.5000	5.8800	5.5000	5.7000	+22.581%	484	1,379	-76.491%
2026-04-15	4.0000	4.6500	4.0000	4.6500	+16.250%	25	934	-71.183%
2026-04-14	4.0000	4.0000	4.0000	4.0000	+19.403%	4	916	-66.500%
2026-04-01	3.4000	3.4000	3.3500	3.3500	+13.559%	30	916	-60.000%
2026-03-31	2.6500	2.9500	2.6500	2.9500	-14.493%	4	921	-54.576%
2026-03-26	3.4500	3.4500	3.4500	3.4500	-20.690%	10	925	-61.159%
2026-03-25	4.1000	4.3500	4.1000	4.3500	+3.571%	168	925	-69.195%
2026-03-24	4.1500	4.2000	4.1500	4.2000	-4.328%	8	817	-68.095%
2026-03-23	4.3000	4.3900	4.3000	4.3900	+15.526%	4	817	-69.476%
2026-03-20	4.5000	4.5300	3.8000	3.8000	-16.667%	4	817	-64.737%
2026-03-19	4.7200	4.7200	4.5600	4.5600	-7.692%	11	816	-70.614%
2026-03-18	5.2500	5.2500	4.9400	4.9400	-9.191%	135	818	-72.874%
2026-03-17	5.4000	5.4400	5.0500	5.4400	+0.741%	72	688	-75.368%
2026-03-13	5.4200	5.4200	5.4000	5.4000	-8.475%	2	728	-75.185%
2026-03-12	5.9500	5.9500	5.9000	5.9000	-0.840%	2	728	-77.288%
2026-03-10	5.9500	5.9500	5.9500	5.9500	+16.211%	5	728	-77.479%
2026-03-05	5.1200	5.1200	5.1200	5.1200	-11.724%	1	725	-73.828%
2026-03-04	5.6100	5.8000	5.5400	5.8000	+1.045%	51	725	-76.897%
2026-02-26	5.7400	5.7400	5.7400	5.7400	-3.041%	50	688	-76.655%
2026-02-25	5.9200	5.9200	5.9200	5.9200	-6.772%	5	660	-77.365%
2026-02-24	6.3500	6.3500	6.3500	6.3500	+29.065%	1	660	-78.898%
2026-02-23	4.9200	4.9200	4.9200	4.9200	+1.443%	13	659	-72.764%
2026-02-20	5.1000	5.1300	4.7500	4.8500	-6.731%	55	659	-72.371%
2026-02-19	5.2000	5.2000	5.2000	5.2000	-12.310%	100	686	-74.231%
2026-02-18	5.9300	5.9300	5.9300	5.9300	-11.493%	1	586	-77.403%
2026-02-13	6.7000	6.7000	6.7000	6.7000	-1.325%	1	586	-80.000%
2026-02-12	6.7900	6.7900	6.7900	6.7900	-8.491%	50	586	-80.265%
2026-02-06	7.5000	7.5200	7.3800	7.4200	-0.403%	72	536	-81.941%
2026-02-05	7.4500	7.4500	7.4500	7.4500	-14.368%	1	511	-82.013%
2026-02-04	8.4200	8.7000	8.4200	8.7000	-13.861%	7	511	-84.598%
2026-02-03	10.0000	10.1000	10.0000	10.1000	+11.849%	3	511	-86.733%
2026-02-02	9.1400	9.1400	9.0300	9.0300	+0.333%	3	512	-85.161%
2026-01-30	9.2700	9.2700	9.0000	9.0000	+9.756%	4	512	-85.111%
2026-01-29	9.0000	9.0000	8.2000	8.2000	-20.000%	9	509	-83.659%
2026-01-28	10.7000	10.7000	10.2500	10.2500	-2.381%	6	513	-86.927%
2026-01-27	11.3600	12.5000	10.0000	10.5000	-4.545%	25	508	-87.238%
2026-01-26	15.0800	16.0000	11.0000	11.0000	-5.172%	65	506	-87.818%
2026-01-23	11.5500	11.6000	11.5500	11.6000	+10.476%	2	460	-88.448%
2026-01-22	9.5000	10.5000	9.2500	10.5000	+34.615%	4	460	-87.238%
2026-01-20	7.6500	7.8000	7.6500	7.8000	+19.084%	18	460	-82.821%
2026-01-15	6.5500	6.5500	6.5500	6.5500	+9.167%	4	462	-79.542%
2026-01-14	6.0000	6.0000	6.0000	6.0000	-3.226%	1	462	-77.667%
2026-01-13	6.2000	6.2000	6.2000	6.2000	-3.125%	1	462	-78.387%
2026-01-12	6.3900	6.4000	6.3900	6.4000	+0.471%	3	462	-79.063%
2026-01-09	6.4600	6.4600	6.3700	6.3700	+9.828%	3	465	-78.964%
2026-01-06	5.8000	5.8000	5.8000	5.8000	+4.317%	2	465	-76.897%
2026-01-05	5.0500	5.5600	5.0500	5.5600	+22.198%	7	459	-75.899%
2026-01-02	4.5500	4.5500	4.5500	4.5500	+16.667%	1	459	-70.549%
2025-12-30	4.0000	4.0000	3.8700	3.9000	-8.019%	13	459	-65.641%
2025-12-29	4.2400	4.2400	4.2400	4.2400	-3.636%	5	467	-68.396%
2025-12-26	4.7700	4.7700	4.4000	4.4000	-13.725%	12	467	-69.545%
2025-12-23	5.0900	5.1000	5.0900	5.1000	-4.673%	2	465	-73.725%
2025-12-22	5.3900	5.3900	5.3500	5.3500	+7.000%	2	466	-74.953%
2025-12-19	5.0000	5.0000	5.0000	5.0000	-13.793%	5	466	-73.200%
2025-12-16	5.8000	5.8000	5.8000	5.8000	-6.452%	5	466	-76.897%
2025-12-15	6.9000	6.9000	6.2000	6.2000	-18.421%	3	466	-78.387%
2025-12-12	8.2000	8.2000	7.5000	7.6000	+1.333%	14	466	-82.368%
2025-12-11	7.3000	7.5000	7.3000	7.5000	+4.167%	240	461	-82.133%
2025-12-10	7.4500	7.4500	7.2000	7.2000	-1.370%	3	547	-81.389%
2025-12-09	6.9000	7.3000	6.9000	7.3000	-0.273%	7	545	-81.644%
2025-12-08	6.8000	7.4100	6.8000	7.3200	+14.375%	4	546	-81.694%
2025-12-04	6.4000	6.4000	6.4000	6.4000	+18.519%	2	548	-79.063%
2025-12-03	5.1000	5.4000	5.1000	5.4000	+5.882%	3	546	-75.185%
2025-12-02	4.6800	5.1000	4.6800	5.1000	+7.822%	2	548	-73.725%
2025-12-01	4.9100	4.9100	4.3000	4.7300	-4.057%	18	548	-71.670%
2025-11-28	4.9000	4.9900	4.9000	4.9300	+9.800%	7	562	-72.819%
2025-11-26	4.4700	4.6000	4.4700	4.4900	+2.045%	32	542	-70.156%
2025-11-25	4.4000	4.4700	4.2000	4.4000	-2.655%	7	542	-69.545%
2025-11-24	4.7000	4.7000	4.5000	4.5200	-5.833%	33	536	-70.354%
2025-11-21	4.8000	4.8000	4.8000	4.8000	-4.000%	6	509	-72.083%
2025-11-20	6.0000	6.0000	5.0000	5.0000	-18.033%	54	515	-73.200%
2025-11-19	6.7300	6.7300	5.8000	6.1000	-7.154%	6	472	-78.033%
2025-11-18	6.1100	6.5700	6.1100	6.5700	+8.595%	2	471	-79.604%
2025-11-17	6.0600	6.0600	6.0500	6.0500	+0.833%	3	471	-77.851%
2025-11-14	6.5000	6.5000	6.0000	6.0000	-3.226%	43	471	-77.667%
2025-11-13	7.5000	7.5000	4.6000	6.2000	-19.481%	22	428	-78.387%
2025-11-12	7.9000	7.9000	7.7000	7.7000	+5.479%	2	417	-82.597%
2025-11-07	7.2000	7.3000	6.9000	7.3000	-1.351%	29	416	-81.644%
2025-11-06	7.5000	7.5100	7.4000	7.4000	-6.329%	9	388	-81.892%
2025-11-04	7.9000	7.9000	7.9000	7.9000	+1.282%	1	388	-83.038%
2025-11-03	8.2000	8.4000	7.8000	7.8000	-11.765%	17	373	-82.821%
2025-10-31	9.5000	9.5000	8.8400	8.8400	+1.609%	4	373	-84.842%
2025-10-29	9.0000	10.0000	8.3000	8.7000	-3.333%	85	370	-84.598%
2025-10-28	9.9000	9.9000	9.0000	9.0000	-8.722%	41	364	-85.111%
2025-10-27	9.6400	9.8600	9.5000	9.8600	-17.490%	4	357	-86.410%
2025-10-24	12.5000	12.5000	11.9500	11.9500	-4.400%	3	357	-88.787%
2025-10-23	12.5000	12.5000	12.5000	12.5000	+0.080%	1	354	-89.280%
2025-10-22	14.0000	14.0000	12.4900	12.4900	-16.733%	11	353	-89.271%
2025-10-21	15.0000	15.0000	15.0000	15.0000	-2.913%	1	351	-91.067%
2025-10-20	15.0000	15.4500	15.0000	15.4500	+5.822%	3	351	-91.327%
2025-10-17	15.2000	15.4000	14.5000	14.6000	-9.877%	9	349	-90.822%
2025-10-16	17.0000	17.3000	16.0000	16.2000	-10.000%	51	352	-91.728%
2025-10-15	19.0000	19.9000	17.7000	18.0000	-20.000%	24	362	-92.556%
2025-10-14	19.5000	22.5000	17.5000	22.5000	+2.273%	10	363	-94.044%
2025-10-13	21.6500	23.5000	20.8000	22.0000	+35.970%	667	363	-93.909%
2025-10-10	15.4000	20.0000	14.1700	16.1800	+15.571%	653	667	-91.718%
2025-10-09	14.3000	14.4300	11.6000	14.0000	+30.112%	37	0	-90.429%
2025-10-08	11.5000	11.5000	10.7600	10.7600	0.000%	11	0	-87.546%

.dark-mode .ZR1HG0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZR1HG0{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121C45USAR Jan 21 2028 45.00 Call (USAR280121C00045000)option OPRA

USAR20280121C45
USAR Jan 21 2028 45.00 Call (USAR280121C00045000)
option OPRA