Dark

USAR20280121C47
USAR Jan 21 2028 47.00 Call (USAR280121C00047000)
option OPRA

EOD

Oct 1, 2026

1.29-4.444%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2900	1.2900	1.2900	1.2900	-4.444%	1	344	0.000%
2026-09-29	1.3500	1.3500	1.3500	1.3500	-22.414%	1	344	-4.444%
2026-09-25	1.7400	1.7400	1.7400	1.7400	-1.695%	1	345	-25.862%
2026-09-24	1.7700	1.7700	1.7600	1.7700	-16.901%	3	345	-27.119%
2026-09-23	2.1300	2.1300	2.1300	2.1300	-4.911%	1	347	-39.437%
2026-09-21	2.2400	2.2400	2.2400	2.2400	+18.519%	1	347	-42.411%
2026-09-16	1.8500	1.8900	1.8500	1.8900	-12.903%	3	347	-31.746%
2026-09-14	2.1700	2.1700	2.1700	2.1700	0.000%	1	346	-40.553%
2026-09-11	2.1700	2.1700	2.1700	2.1700	-9.583%	1	346	-40.553%
2026-09-10	2.5200	2.5200	2.4000	2.4000	-12.088%	4	346	-46.250%
2026-09-09	2.7300	2.7300	2.7300	2.7300	-10.492%	1	346	-52.747%
2026-09-08	3.0500	3.0500	3.0500	3.0500	+5.903%	1	347	-57.705%
2026-09-04	2.8800	2.8800	2.8800	2.8800	-2.041%	1	346	-55.208%
2026-09-02	2.9400	2.9400	2.9400	2.9400	+3.158%	1	346	-56.122%
2026-09-01	3.0000	3.0000	2.8500	2.8500	-35.227%	50	346	-54.737%
2026-08-26	4.4000	4.4000	4.4000	4.4000	+8.642%	2	324	-70.682%
2026-08-24	4.0500	4.0500	4.0500	4.0500	+2.015%	1	324	-68.148%
2026-08-21	3.5400	3.9700	3.5400	3.9700	-2.217%	2	323	-67.506%
2026-08-11	4.0600	4.0600	4.0600	4.0600	-7.937%	57	322	-68.227%
2026-08-07	4.4100	4.4100	4.4100	4.4100	+25.284%	1	319	-70.748%
2026-08-04	3.5200	3.5200	3.5200	3.5200	+43.673%	1	319	-63.352%
2026-07-28	2.4500	2.4500	2.4500	2.4500	-9.259%	35	320	-47.347%
2026-07-27	2.9000	2.9000	2.7000	2.7000	-5.263%	6	355	-52.222%
2026-07-23	2.8500	2.8500	2.8500	2.8500	-9.524%	1	360	-54.737%
2026-07-22	3.1000	3.1500	3.1000	3.1500	-3.077%	8	361	-59.048%
2026-07-21	3.0000	3.2500	3.0000	3.2500	+10.169%	7	361	-60.308%
2026-07-20	3.0500	3.0500	2.9500	2.9500	0.000%	2	363	-56.271%
2026-07-17	2.9500	2.9500	2.9500	2.9500	-6.349%	1	362	-56.271%
2026-07-16	3.1500	3.1500	3.1500	3.1500	-10.000%	1	362	-59.048%
2026-07-15	3.5000	3.5000	3.5000	3.5000	-9.091%	1	362	-63.143%
2026-07-13	3.8500	3.8500	3.8500	3.8500	-13.483%	1	362	-66.494%
2026-07-09	4.4500	4.4500	4.4500	4.4500	+3.488%	1	362	-71.011%
2026-07-08	4.6600	4.6600	4.3000	4.3000	+1.176%	2	362	-70.000%
2026-07-07	4.5500	4.5500	4.2500	4.2500	-14.141%	14	362	-69.647%
2026-07-06	4.9500	4.9500	4.9500	4.9500	+4.651%	2	364	-73.939%
2026-07-02	5.0000	5.0000	4.7300	4.7300	-12.407%	3	362	-72.727%
2026-06-26	5.5000	5.5000	5.4000	5.4000	-3.571%	3	362	-76.111%
2026-06-25	5.6300	5.6300	5.6000	5.6000	-21.016%	2	362	-76.964%
2026-06-15	7.0900	7.0900	7.0900	7.0900	+3.504%	1	361	-81.805%
2026-06-12	6.8000	6.8500	6.8000	6.8500	-39.381%	2	361	-81.168%
2026-06-01	11.3000	11.3000	11.3000	11.3000	+8.654%	5	361	-88.584%
2026-05-29	10.4000	10.4000	10.4000	10.4000	+4.000%	1	366	-87.596%
2026-05-27	10.0000	10.0000	10.0000	10.0000	+16.959%	4	365	-87.100%
2026-05-22	8.5500	8.5500	8.5500	8.5500	+44.426%	2	361	-84.912%
2026-05-19	5.5000	5.9200	5.5000	5.9200	-10.709%	199	359	-78.209%
2026-05-18	6.6300	6.6300	6.6300	6.6300	-11.007%	16	166	-80.543%
2026-04-22	7.9700	8.2000	7.4500	7.4500	+20.161%	48	166	-82.685%
2026-04-20	6.9000	6.9000	6.2000	6.2000	+55.000%	11	137	-79.194%
2026-04-15	4.0000	4.0000	4.0000	4.0000	+11.111%	1	138	-67.750%
2026-04-13	3.6000	3.6000	3.6000	3.6000	-1.370%	35	138	-64.167%
2026-04-08	3.6500	3.6500	3.6500	3.6500	+7.670%	1	103	-64.658%
2026-03-27	3.3900	3.3900	3.3900	3.3900	-19.286%	1	103	-61.947%
2026-03-25	4.2000	4.2000	4.2000	4.2000	-13.758%	1	103	-69.286%
2026-03-05	4.8700	4.8700	4.8700	4.8700	-7.238%	1	103	-73.511%
2026-03-03	5.2700	5.2700	5.2500	5.2500	-7.080%	2	104	-75.429%
2026-02-18	5.5000	5.9100	5.5000	5.6500	-5.833%	3	103	-77.168%
2026-02-17	6.0000	6.0000	6.0000	6.0000	-26.380%	2	102	-78.500%
2026-02-04	8.1500	8.1500	8.1500	8.1500	-20.020%	2	104	-84.172%
2026-01-28	10.1900	10.1900	10.1900	10.1900	-7.949%	2	102	-87.341%
2026-01-27	11.0700	11.0700	11.0700	11.0700	-7.750%	10	100	-88.347%
2026-01-26	13.0500	13.0500	11.6700	12.0000	+32.597%	4	90	-89.250%
2026-01-22	9.0000	9.2000	9.0000	9.0500	+36.707%	92	88	-85.746%
2026-01-13	6.6200	6.6200	6.6200	6.6200	+3.599%	1	43	-80.514%
2026-01-12	6.3900	6.3900	6.3900	6.3900	+68.602%	1	43	-79.812%
2025-12-30	3.7900	3.7900	3.7900	3.7900	-8.675%	1	42	-65.963%
2025-12-29	4.1500	4.1500	4.1500	4.1500	-12.632%	6	41	-68.916%
2025-12-26	4.7800	4.7800	4.7400	4.7500	-4.040%	6	47	-72.842%
2025-12-23	4.9500	4.9500	4.9500	4.9500	-6.604%	1	43	-73.939%
2025-12-22	5.3000	5.3000	5.3000	5.3000	+12.288%	1	43	-75.660%
2025-12-19	4.7200	4.7200	4.7200	4.7200	-36.216%	1	43	-72.669%
2025-12-11	7.4000	7.4000	7.4000	7.4000	+2.635%	1	43	-82.568%
2025-12-10	7.2100	7.2100	7.2100	7.2100	-0.552%	1	43	-82.108%
2025-12-09	7.2500	7.2500	7.2500	7.2500	+57.267%	1	44	-82.207%
2025-12-02	4.6100	4.6100	4.6100	4.6100	-2.331%	1	43	-72.017%
2025-12-01	4.7200	4.7200	4.7200	4.7200	-2.680%	1	43	-72.669%
2025-11-28	4.8500	4.8500	4.8500	4.8500	+8.259%	2	42	-73.402%
2025-11-26	4.4900	4.4900	4.4800	4.4800	-32.632%	2	40	-71.205%
2025-11-19	6.6500	6.6500	6.6500	6.6500	+1.838%	1	40	-80.602%
2025-11-18	5.9000	6.5300	5.9000	6.5300	+8.113%	3	40	-80.245%
2025-11-17	6.0400	6.0400	6.0400	6.0400	-21.252%	1	39	-78.642%
2025-11-04	7.6700	7.6700	7.6700	7.6700	+3.649%	1	38	-83.181%
2025-11-03	8.2000	8.2000	7.4000	7.4000	-24.490%	2	37	-82.568%
2025-10-27	10.3100	10.3100	9.8000	9.8000	-17.923%	31	44	-86.837%
2025-10-24	12.2000	12.2000	11.9400	11.9400	-15.915%	31	44	-89.196%
2025-10-21	14.2000	14.2000	14.2000	14.2000	-15.476%	1	36	-90.915%
2025-10-16	15.0000	16.8000	15.0000	16.8000	-9.871%	43	36	-92.321%
2025-10-15	18.6400	18.6400	18.6400	18.6400	-16.786%	1	42	-93.079%
2025-10-14	21.0400	22.4000	21.0400	22.4000	+5.710%	2	42	-94.241%
2025-10-13	23.2200	24.0000	21.1900	21.1900	0.000%	41	41	-93.912%

.dark-mode .znprll{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .znprll{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121C47USAR Jan 21 2028 47.00 Call (USAR280121C00047000)option OPRA

USAR20280121C47
USAR Jan 21 2028 47.00 Call (USAR280121C00047000)
option OPRA