Dark

USAR20280121C5
USAR Jan 21 2028 5.00 Call (USAR280121C00005000)
option OPRA

EOD

Oct 1, 2026

9.50-6.404%(-0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.5000	9.5000	9.5000	9.5000	-6.404%	1	411	0.000%
2026-09-30	10.3900	10.3900	10.1500	10.1500	+3.046%	5	410	-6.404%
2026-09-29	9.8500	9.8500	9.8500	9.8500	-9.633%	2	409	-3.553%
2026-09-24	11.0200	11.0200	10.9000	10.9000	-5.628%	3	409	-12.844%
2026-09-23	11.7300	11.7300	11.5500	11.5500	-7.600%	4	408	-17.749%
2026-09-22	12.5000	12.5000	12.5000	12.5000	+0.806%	1	407	-24.000%
2026-09-21	12.2000	12.6000	12.0000	12.4000	+12.727%	44	407	-23.387%
2026-09-18	11.3000	11.3000	10.9500	11.0000	-2.655%	3	443	-13.636%
2026-09-17	11.2000	11.6000	11.1500	11.3000	+3.670%	10	442	-15.929%
2026-09-16	10.9000	10.9000	10.6500	10.9000	-0.909%	4	434	-12.844%
2026-09-15	11.3500	11.3500	11.0000	11.0000	-3.930%	4	430	-13.636%
2026-09-14	11.0000	11.7500	11.0000	11.4500	+1.238%	12	426	-17.031%
2026-09-11	11.5000	11.5600	11.3000	11.3100	-4.153%	32	417	-16.004%
2026-09-10	12.0000	12.2000	11.8000	11.8000	-13.043%	14	392	-19.492%
2026-09-08	13.5700	13.5700	13.5700	13.5700	+0.519%	1	382	-29.993%
2026-09-03	13.4100	13.5000	13.4100	13.5000	+0.746%	11	382	-29.630%
2026-09-02	13.4000	13.4000	13.4000	13.4000	+1.132%	2	383	-29.104%
2026-09-01	13.2500	13.2500	13.2500	13.2500	-5.357%	40	381	-28.302%
2026-08-28	14.0000	14.0000	14.0000	14.0000	-4.110%	10	341	-32.143%
2026-08-27	14.2000	14.6000	14.2000	14.6000	-0.680%	2	331	-34.932%
2026-08-21	14.6900	14.7000	14.6900	14.7000	+14.844%	3	334	-35.374%
2026-08-20	13.0500	13.0500	12.7100	12.8000	-9.859%	14	333	-25.781%
2026-08-18	14.2000	14.4500	14.2000	14.2000	-4.698%	12	319	-33.099%
2026-08-17	15.0000	15.0000	14.7000	14.9000	-3.497%	3	328	-36.242%
2026-08-14	15.7700	16.0200	15.3700	15.4400	+5.753%	756	327	-38.472%
2026-08-13	14.6000	14.6000	14.6000	14.6000	+3.546%	4	594	-34.932%
2026-08-12	15.2500	15.2500	14.1000	14.1000	-6.437%	13	595	-32.624%
2026-08-11	14.7500	15.1100	14.7000	15.0700	+1.618%	186	604	-36.961%
2026-08-07	14.4000	14.8300	14.4000	14.8300	+12.434%	20	641	-35.941%
2026-08-05	12.7500	13.1900	12.7500	13.1900	+11.308%	23	652	-27.976%
2026-08-03	11.7000	11.8500	11.7000	11.8500	+9.926%	2	648	-19.831%
2026-07-30	9.9500	10.7800	9.9500	10.7800	+19.778%	4	648	-11.874%
2026-07-29	9.2900	9.2900	9.0000	9.0000	-7.692%	52	648	+5.556%
2026-07-28	9.5500	9.9500	9.5500	9.7500	-4.785%	4	598	-2.564%
2026-07-24	10.2500	10.2500	10.2400	10.2400	-7.748%	22	595	-7.227%
2026-07-23	11.1000	11.1000	11.1000	11.1000	-5.932%	9	580	-14.414%
2026-07-21	11.7100	11.8000	11.6000	11.8000	+10.177%	33	571	-19.492%
2026-07-20	10.6900	10.7100	10.6900	10.7100	-10.000%	36	539	-11.298%
2026-07-17	11.9000	11.9000	11.9000	11.9000	+0.847%	5	503	-20.168%
2026-07-16	12.1300	12.1300	11.8000	11.8000	-14.801%	7	498	-19.492%
2026-07-13	13.3400	13.8500	13.2600	13.8500	-2.189%	13	495	-31.408%
2026-07-10	14.1000	14.1600	14.1000	14.1600	-1.324%	2	487	-32.910%
2026-07-09	14.5000	14.6900	14.3500	14.3500	+2.867%	8	487	-33.798%
2026-07-08	13.9500	13.9500	13.9500	13.9500	-7.000%	1	484	-31.900%
2026-07-02	15.0000	15.0000	15.0000	15.0000	-5.720%	1	484	-36.667%
2026-06-26	15.9100	15.9100	15.9100	15.9100	-9.293%	1	484	-40.289%
2026-06-16	17.5400	17.5400	17.5400	17.5400	+1.977%	1	483	-45.838%
2026-06-09	14.9500	17.2000	14.9500	17.2000	-6.775%	3	482	-44.767%
2026-06-08	18.5000	18.5000	18.4500	18.4500	-1.862%	22	483	-48.509%
2026-06-05	18.8000	18.8000	18.8000	18.8000	-15.315%	1	479	-49.468%
2026-06-04	22.7400	22.7400	22.2000	22.2000	-10.664%	2	478	-57.207%
2026-06-01	25.3800	25.5000	24.3000	24.8500	+3.542%	12	476	-61.771%
2026-05-26	21.5000	24.0000	21.5000	24.0000	+12.097%	3	486	-60.417%
2026-05-22	21.4100	21.4100	21.4100	21.4100	+5.728%	1	488	-55.628%
2026-05-21	20.2500	20.2500	20.2500	20.2500	+23.853%	11	489	-53.086%
2026-05-19	15.5000	16.3500	15.5000	16.3500	-3.824%	3	489	-41.896%
2026-05-18	17.2500	17.2500	16.9500	17.0000	-12.910%	5	500	-44.118%
2026-05-14	19.7500	19.7500	19.5200	19.5200	-7.048%	2	500	-51.332%
2026-05-12	21.0000	21.0000	21.0000	21.0000	-5.405%	1	499	-54.762%
2026-05-11	21.0000	22.2000	21.0000	22.2000	+3.256%	8	499	-57.207%
2026-05-08	22.5000	22.5000	21.5000	21.5000	-2.273%	2	503	-55.814%
2026-05-07	22.7500	22.7500	22.0000	22.0000	-6.223%	3	501	-56.818%
2026-05-06	23.8000	23.8000	23.4600	23.4600	+2.940%	22	499	-59.506%
2026-05-05	22.7500	22.8800	22.7500	22.7900	+5.509%	3	507	-58.315%
2026-05-04	21.5000	21.6000	21.5000	21.6000	+2.857%	304	508	-56.019%
2026-04-30	21.0000	21.0000	21.0000	21.0000	+10.526%	1	369	-54.762%
2026-04-29	19.0000	19.0000	19.0000	19.0000	+6.742%	1	370	-50.000%
2026-04-24	16.5900	17.8000	16.5900	17.8000	-11.000%	16	369	-46.629%
2026-04-23	20.0000	20.0000	20.0000	20.0000	-4.762%	1	369	-52.500%
2026-04-22	19.7500	21.0000	19.7500	21.0000	+16.667%	9	369	-54.762%
2026-04-20	18.0500	18.0500	18.0000	18.0000	+17.647%	2	377	-47.222%
2026-04-17	15.9000	15.9000	15.3000	15.3000	+9.286%	2	376	-37.908%
2026-04-16	14.2900	14.3500	13.3000	14.0000	+8.780%	6	377	-32.143%
2026-04-09	12.8100	12.9000	12.8100	12.8700	+28.700%	373	380	-26.185%
2026-04-08	10.0000	10.0000	10.0000	10.0000	-13.043%	1	227	-5.000%
2026-04-06	11.5000	11.5000	11.5000	11.5000	-2.954%	2	228	-17.391%
2026-04-02	11.8500	11.8500	11.8500	11.8500	+7.629%	1	228	-19.831%
2026-04-01	11.0100	11.0100	11.0100	11.0100	+12.347%	2	228	-13.715%
2026-03-30	9.8000	9.8000	9.8000	9.8000	-14.783%	2	226	-3.061%
2026-03-27	11.5000	11.5000	11.5000	11.5000	-2.954%	1	224	-17.391%
2026-03-26	11.8500	11.8500	11.8500	11.8500	-1.250%	2	223	-19.831%
2026-03-24	12.0000	12.0000	12.0000	12.0000	-22.581%	1	221	-20.833%
2026-03-12	15.5000	15.5000	15.5000	15.5000	-7.186%	2	220	-38.710%
2026-03-11	16.7000	16.7000	16.7000	16.7000	+9.436%	1	222	-43.114%
2026-03-10	15.2600	15.2600	15.2600	15.2600	+0.395%	1	221	-37.746%
2026-03-04	14.8200	15.2000	14.8200	15.2000	+1.672%	6	222	-37.500%
2026-03-03	14.9500	14.9500	14.9500	14.9500	+3.103%	10	216	-36.455%
2026-02-27	14.7000	14.7000	14.5000	14.5000	-9.882%	16	206	-34.483%
2026-02-25	16.0700	16.0900	16.0700	16.0900	+3.141%	3	189	-40.957%
2026-02-24	15.2500	15.6000	15.2500	15.6000	+8.635%	8	189	-39.103%
2026-02-23	13.7800	14.3600	13.7800	14.3600	-0.966%	4	197	-33.844%
2026-02-12	15.0000	15.0000	14.5000	14.5000	-14.706%	2	193	-34.483%
2026-02-11	17.0000	17.0000	17.0000	17.0000	-2.857%	3	191	-44.118%
2026-02-06	17.5000	17.5000	17.5000	17.5000	+4.043%	1	194	-45.714%
2026-02-05	17.5000	17.5000	16.7700	16.8200	-12.121%	10	193	-43.520%
2026-02-04	19.0000	19.1400	19.0000	19.1400	-7.132%	7	183	-50.366%
2026-02-03	20.6100	20.6100	20.6100	20.6100	+4.354%	1	180	-53.906%
2026-02-02	19.7500	19.7500	19.7500	19.7500	+11.898%	3	181	-51.899%
2026-01-30	18.2000	19.2000	17.6500	17.6500	-6.614%	24	178	-46.176%
2026-01-29	16.5000	18.9000	16.5000	18.9000	-5.500%	3	178	-49.735%
2026-01-28	25.0000	25.0000	20.0000	20.0000	-0.990%	5	177	-52.500%
2026-01-27	20.3500	20.3500	20.2000	20.2000	-8.182%	2	174	-52.970%
2026-01-26	25.2000	25.2000	21.0000	22.0000	+10.000%	16	174	-56.818%
2026-01-23	19.5500	21.0000	19.5000	20.0000	-0.990%	101	171	-52.500%
2026-01-22	18.0000	20.2000	18.0000	20.2000	+15.429%	16	193	-52.970%
2026-01-21	17.5000	17.5000	17.5000	17.5000	+11.111%	1	203	-45.714%
2026-01-20	14.7500	15.8600	14.7500	15.7500	+12.500%	11	204	-39.683%
2026-01-16	14.4000	14.4000	14.0000	14.0000	+3.704%	6	201	-32.143%
2026-01-15	14.0700	14.1500	13.5000	13.5000	-2.174%	10	201	-29.630%
2026-01-14	13.0000	13.8000	12.7500	13.8000	-1.499%	11	207	-31.159%
2026-01-09	14.0100	14.0100	14.0100	14.0100	+4.709%	1	204	-32.191%
2026-01-08	13.4400	13.4400	13.3800	13.3800	-1.255%	6	205	-28.999%
2026-01-06	13.5300	13.5500	13.5300	13.5500	+11.983%	11	199	-29.889%
2026-01-05	11.1500	12.1000	11.1500	12.1000	+19.802%	29	199	-21.488%
2026-01-02	10.1000	10.1000	10.1000	10.1000	+13.483%	3	199	-5.941%
2025-12-31	8.9000	8.9000	8.9000	8.9000	-1.111%	4	195	+6.742%
2025-12-30	9.5000	9.5000	9.0000	9.0000	-6.250%	21	195	+5.556%
2025-12-29	9.7000	9.7000	9.6000	9.6000	-12.727%	16	188	-1.042%
2025-12-23	11.0000	11.4000	11.0000	11.0000	-4.514%	13	175	-13.636%
2025-12-22	11.5200	11.5200	11.5200	11.5200	+6.667%	1	165	-17.535%
2025-12-19	10.8000	10.8000	10.8000	10.8000	-3.571%	1	164	-12.037%
2025-12-17	11.2000	11.2000	11.2000	11.2000	-5.085%	1	165	-15.179%
2025-12-16	11.8000	11.8000	11.8000	11.8000	-1.667%	1	164	-19.492%
2025-12-15	12.0000	12.0000	12.0000	12.0000	-19.192%	1	164	-20.833%
2025-12-11	14.8500	14.8500	14.8500	14.8500	+6.071%	1	163	-36.027%
2025-12-04	13.5000	14.0000	13.5000	14.0000	+33.971%	6	163	-32.143%
2025-12-03	10.4500	10.4500	10.4500	10.4500	-1.878%	4	163	-9.091%
2025-12-02	10.5000	10.6500	10.5000	10.6500	+3.198%	5	159	-10.798%
2025-12-01	10.3200	10.3200	10.3200	10.3200	+8.632%	1	154	-7.946%
2025-11-26	9.4000	9.5000	9.4000	9.5000	-1.042%	2	152	0.000%
2025-11-24	9.6000	9.6000	9.6000	9.6000	+1.053%	1	152	-1.042%
2025-11-21	9.5000	9.5000	9.5000	9.5000	-5.284%	1	151	0.000%
2025-11-20	12.2900	12.2900	9.7000	10.0300	-15.926%	39	151	-5.284%
2025-11-19	12.4000	12.4000	11.4000	11.9300	+1.532%	4	124	-20.369%
2025-11-18	11.7500	11.7500	11.7500	11.7500	+3.070%	1	121	-19.149%
2025-11-17	11.8500	11.8500	11.4000	11.4000	-0.870%	2	121	-16.667%
2025-11-14	11.8000	11.8000	11.5000	11.5000	-17.563%	7	119	-17.391%
2025-11-07	13.9500	13.9500	13.9500	13.9500	0.000%	1	112	-31.900%
2025-11-06	13.9500	13.9500	13.9500	13.9500	-0.072%	1	111	-31.900%
2025-11-05	14.6000	14.6000	13.9600	13.9600	+1.527%	3	111	-31.948%
2025-11-03	14.5000	14.5000	13.7500	13.7500	-8.333%	106	160	-30.909%
2025-10-30	15.0000	15.0000	15.0000	15.0000	-9.091%	22	160	-36.667%
2025-10-28	17.4400	18.3900	16.5000	16.5000	-27.441%	55	142	-42.424%
2025-10-21	23.0000	23.0000	22.7400	22.7400	-3.848%	51	87	-58.223%
2025-10-17	23.5000	23.6500	23.5000	23.6500	-10.755%	3	36	-59.831%
2025-10-16	26.5000	26.5000	26.5000	26.5000	-2.930%	1	39	-64.151%
2025-10-15	28.5000	28.5000	27.2000	27.3000	-16.000%	4	38	-65.201%
2025-10-14	33.1900	33.7600	32.5000	32.5000	-7.143%	9	34	-70.769%
2025-10-13	35.0000	35.0000	35.0000	35.0000	+17.489%	1	27	-72.857%
2025-10-10	27.0000	29.7900	27.0000	29.7900	+15.779%	11	27	-68.110%
2025-10-09	25.7300	25.7300	25.7300	25.7300	+14.356%	1	17	-63.078%
2025-10-08	22.5000	22.5000	22.5000	22.5000	-6.250%	1	17	-57.778%
2025-10-07	24.0000	24.0000	24.0000	24.0000	+11.369%	1	17	-60.417%
2025-10-06	21.5500	21.5500	21.5500	21.5500	+20.123%	1	19	-55.916%
2025-10-02	15.5000	17.9400	15.5000	17.9400	+32.889%	4	19	-47.046%
2025-10-01	13.5000	13.5000	13.5000	13.5000	+5.058%	1	21	-29.630%
2025-09-26	11.8000	12.8500	11.8000	12.8500	+2.800%	3	21	-26.070%
2025-09-25	13.1000	13.1000	12.5000	12.5000	+4.254%	2	21	-24.000%
2025-09-24	12.7200	12.7200	11.9900	11.9900	+6.578%	7	19	-20.767%
2025-09-22	10.7600	11.2500	10.7600	11.2500	-4.661%	3	22	-15.556%
2025-09-19	12.2000	12.2000	11.2000	11.8000	+2.520%	8	21	-19.492%
2025-09-18	10.6500	11.5100	10.6500	11.5100	+16.263%	10	21	-17.463%
2025-09-17	9.9000	9.9000	9.9000	9.9000	+2.062%	5	11	-4.040%
2025-09-15	10.0000	10.0000	9.7000	9.7000	0.000%	6	6	-2.062%

.dark-mode .PqtlCg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PqtlCg{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121C5USAR Jan 21 2028 5.00 Call (USAR280121C00005000)option OPRA

USAR20280121C5
USAR Jan 21 2028 5.00 Call (USAR280121C00005000)
option OPRA