Dark

USAR20280121C50
USAR Jan 21 2028 50.00 Call (USAR280121C00050000)
option OPRA

EOD

Oct 1, 2026

1.11-13.953%(-0.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1100	1.1100	1.1100	1.1100	-13.953%	3	1,012	0.000%
2026-09-30	1.2300	1.2900	1.2200	1.2900	+5.738%	4	1,015	-13.953%
2026-09-29	1.2600	1.3200	1.2200	1.2200	-9.630%	10	1,016	-9.016%
2026-09-28	1.3900	1.3900	1.3500	1.3500	-13.462%	5	1,019	-17.778%
2026-09-25	1.5600	1.5600	1.5600	1.5600	-7.143%	2	1,019	-28.846%
2026-09-24	1.6300	1.6800	1.5600	1.6800	-14.721%	4	1,019	-33.929%
2026-09-23	1.9700	1.9700	1.9700	1.9700	-1.990%	1	1,019	-43.655%
2026-09-22	2.0900	2.0900	1.9000	2.0100	+9.836%	19	1,020	-44.776%
2026-09-21	1.8300	1.8300	1.8300	1.8300	+1.667%	2	1,010	-39.344%
2026-09-17	1.8400	1.8400	1.7600	1.8000	+11.801%	7	1,010	-38.333%
2026-09-16	1.7000	1.7600	1.3800	1.6100	-12.022%	14	1,015	-31.056%
2026-09-15	1.8500	1.8500	1.8300	1.8300	-3.684%	7	1,026	-39.344%
2026-09-14	1.7900	1.9700	1.7900	1.9000	-5.473%	11	1,032	-41.579%
2026-09-11	2.2300	2.2300	1.8700	2.0100	-4.286%	10	1,041	-44.776%
2026-09-10	2.3000	2.3500	2.1000	2.1000	-11.765%	55	1,048	-47.143%
2026-09-09	2.6500	2.6500	2.3800	2.3800	-13.139%	11	1,048	-53.361%
2026-09-08	2.7500	2.7500	2.7400	2.7400	+4.183%	2	1,042	-59.489%
2026-09-04	3.2000	3.2000	2.6000	2.6300	-7.067%	55	1,041	-57.795%
2026-09-03	2.8300	2.8300	2.8300	2.8300	+2.536%	1	1,041	-60.777%
2026-09-02	2.7500	3.0500	2.7000	2.7600	-10.968%	35	1,042	-59.783%
2026-08-31	3.1000	3.1000	3.1000	3.1000	-15.068%	1	1,008	-64.194%
2026-08-25	3.7100	3.7100	3.6500	3.6500	+10.272%	8	1,009	-69.589%
2026-08-24	3.3000	3.3100	3.3000	3.3100	-11.022%	16	1,007	-66.465%
2026-08-21	3.2800	3.7200	3.2800	3.7200	+29.617%	19	1,013	-70.161%
2026-08-20	3.3000	3.3000	2.8300	2.8700	-11.692%	3	1,027	-61.324%
2026-08-19	3.3000	3.3000	3.2500	3.2500	-7.143%	29	1,026	-65.846%
2026-08-18	3.5000	3.5000	3.5000	3.5000	-6.667%	1	999	-68.286%
2026-08-17	3.7000	3.8000	3.7000	3.7500	-12.791%	5	999	-70.400%
2026-08-14	4.3000	4.3000	4.3000	4.3000	+13.158%	1	996	-74.186%
2026-08-13	3.8000	3.8000	3.8000	3.8000	-1.299%	1	996	-70.789%
2026-08-12	3.8500	3.8500	3.8500	3.8500	-3.750%	5	997	-71.169%
2026-08-11	4.6300	4.6700	4.0000	4.0000	-9.707%	27	1,002	-72.250%
2026-08-10	4.4300	4.4300	4.4300	4.4300	+2.784%	1	1,025	-74.944%
2026-08-07	4.3100	4.3100	4.3100	4.3100	+7.750%	2	1,024	-74.246%
2026-08-06	3.6000	4.0000	3.6000	4.0000	+8.108%	5	1,023	-72.250%
2026-08-05	3.7000	3.7000	3.7000	3.7000	+4.225%	2	1,021	-70.000%
2026-08-04	3.2900	3.5500	3.2800	3.5500	+22.414%	7	1,019	-68.732%
2026-08-03	2.9600	2.9600	2.9000	2.9000	+7.407%	46	1,021	-61.724%
2026-07-31	2.7000	2.7000	2.7000	2.7000	+16.883%	1	1,033	-58.889%
2026-07-30	2.2500	2.3100	2.2500	2.3100	+6.944%	3	1,034	-51.948%
2026-07-29	2.3300	2.4000	2.1500	2.1600	-7.296%	41	1,034	-48.611%
2026-07-28	2.2300	2.3300	2.2300	2.3300	-6.048%	22	1,043	-52.361%
2026-07-27	2.4100	2.5900	2.3300	2.4800	-0.800%	4	1,038	-55.242%
2026-07-24	2.6200	2.6200	2.5000	2.5000	-9.091%	2	1,037	-55.600%
2026-07-23	2.7500	2.7500	2.7500	2.7500	-8.333%	5	1,037	-59.636%
2026-07-22	3.0500	3.0500	3.0000	3.0000	0.000%	2	1,039	-63.000%
2026-07-21	2.8500	3.0000	2.8500	3.0000	+9.890%	4	1,039	-63.000%
2026-07-20	3.2100	3.2100	2.7300	2.7300	-6.826%	9	1,042	-59.341%
2026-07-17	2.6600	2.9300	2.6600	2.9300	-2.333%	11	1,041	-62.116%
2026-07-16	3.3500	3.3500	3.0000	3.0000	-11.765%	5	1,044	-63.000%
2026-07-15	3.4700	3.4700	3.4000	3.4000	-9.333%	3	1,040	-67.353%
2026-07-14	3.7500	3.7500	3.7500	3.7500	+8.696%	2	1,039	-70.400%
2026-07-13	3.6500	3.6500	3.4500	3.4500	-15.854%	26	1,039	-67.826%
2026-07-10	4.1000	4.1000	4.1000	4.1000	-6.178%	1	1,024	-72.927%
2026-07-09	4.3000	4.3700	4.2500	4.3700	+12.051%	10	1,024	-74.600%
2026-07-07	4.1500	4.1500	3.9000	3.9000	-18.750%	2	1,021	-71.538%
2026-07-06	5.1000	5.1000	4.8000	4.8000	+2.128%	2	1,021	-76.875%
2026-07-02	4.9000	4.9000	4.7000	4.7000	-11.654%	3	1,022	-76.383%
2026-07-01	5.3200	5.3200	5.3200	5.3200	+4.314%	1	1,022	-79.135%
2026-06-26	5.2500	5.2500	5.1000	5.1000	-6.934%	7	1,021	-78.235%
2026-06-25	5.6500	5.6500	5.4700	5.4800	-21.714%	7	1,020	-79.745%
2026-06-23	7.0000	7.0000	7.0000	7.0000	0.000%	10	1,014	-84.143%
2026-06-18	7.0000	7.0000	7.0000	7.0000	+2.190%	4	1,006	-84.143%
2026-06-15	6.8500	6.8500	6.8500	6.8500	+5.385%	1	1,006	-83.796%
2026-06-12	6.8200	6.8200	6.3000	6.5000	-2.985%	12	1,006	-82.923%
2026-06-11	5.9700	6.7000	5.9700	6.7000	+14.923%	15	1,006	-83.433%
2026-06-10	5.8000	5.8300	5.8000	5.8300	-10.308%	2	1,009	-80.961%
2026-06-09	6.5000	6.5000	6.5000	6.5000	-4.412%	1	1,007	-82.923%
2026-06-08	6.9100	6.9100	6.8000	6.8000	+1.644%	2	1,007	-83.676%
2026-06-05	7.1900	7.1900	6.6900	6.6900	-28.830%	6	1,008	-83.408%
2026-06-04	9.4000	9.4000	9.4000	9.4000	-16.071%	2	1,010	-88.191%
2026-06-03	11.2000	11.2000	11.2000	11.2000	-0.444%	2	1,012	-90.089%
2026-06-02	11.4200	11.5500	11.1500	11.2500	+3.211%	8	1,010	-90.133%
2026-06-01	10.0000	11.0000	10.0000	10.9000	+10.101%	4	1,005	-89.817%
2026-05-28	9.9000	9.9000	9.9000	9.9000	+9.031%	15	1,004	-88.788%
2026-05-27	9.4000	9.4000	9.0000	9.0800	-5.613%	4	1,012	-87.775%
2026-05-26	8.5100	10.1100	8.5100	9.6200	+30.000%	70	1,010	-88.462%
2026-05-21	7.8200	7.8200	7.4000	7.4000	+15.625%	11	986	-85.000%
2026-05-20	6.4000	6.4000	6.4000	6.4000	-21.951%	1	986	-82.656%
2026-05-14	7.6500	8.2000	7.0000	8.2000	+0.613%	28	974	-86.463%
2026-05-13	8.1500	8.1500	8.1500	8.1500	+3.034%	1	972	-86.380%
2026-05-12	8.7400	8.7400	7.9000	7.9100	-16.385%	8	972	-85.967%
2026-05-11	8.9000	9.6500	8.3000	9.4600	-1.458%	19	972	-88.266%
2026-05-08	8.4600	9.6000	8.4600	9.6000	+12.941%	16	966	-88.438%
2026-05-07	9.3200	9.6500	8.5000	8.5000	-15.842%	12	965	-86.941%
2026-05-06	10.0000	10.1000	9.5100	10.1000	+10.989%	15	964	-89.010%
2026-05-05	8.8900	9.1000	8.8900	9.1000	+4.960%	2	960	-87.802%
2026-05-04	9.4000	9.4000	8.5000	8.6700	+15.600%	44	958	-87.197%
2026-05-01	7.5000	7.5000	7.5000	7.5000	+2.740%	1	922	-85.200%
2026-04-29	7.3000	7.3000	7.3000	7.3000	+6.414%	7	922	-84.795%
2026-04-28	6.8600	6.8600	6.8600	6.8600	-1.860%	2	922	-83.819%
2026-04-23	6.9700	6.9900	6.9700	6.9900	-13.168%	12	920	-84.120%
2026-04-22	7.1000	8.1000	7.1000	8.0500	+22.901%	20	931	-86.211%
2026-04-20	6.5000	7.1500	5.7800	6.5500	+24.762%	26	922	-83.053%
2026-04-17	4.6000	5.2500	4.6000	5.2500	+16.667%	11	918	-78.857%
2026-04-16	4.1500	4.5000	4.1500	4.5000	+23.626%	451	919	-75.333%
2026-04-15	3.6400	3.6400	3.6400	3.6400	+4.000%	1	470	-69.505%
2026-04-13	3.5000	3.5000	3.5000	3.5000	+5.105%	1	470	-68.286%
2026-04-08	3.2500	3.3300	3.2500	3.3300	+8.469%	3	469	-66.667%
2026-04-07	3.0700	3.0700	3.0700	3.0700	-11.527%	200	469	-63.844%
2026-04-06	3.4700	3.4700	3.4700	3.4700	+25.271%	50	602	-68.012%
2026-04-01	3.3000	3.3000	2.7700	2.7700	+3.745%	152	652	-59.928%
2026-03-31	2.9900	2.9900	2.6700	2.6700	+0.755%	2	690	-58.427%
2026-03-30	3.0000	3.0000	2.5500	2.6500	-11.667%	13	690	-58.113%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-14.286%	1	678	-63.000%
2026-03-25	3.5000	3.5000	3.5000	3.5000	-7.895%	1	679	-68.286%
2026-03-23	3.8000	3.8000	3.8000	3.8000	+5.556%	1	680	-70.789%
2026-03-20	4.0000	4.0700	3.6000	3.6000	-13.669%	55	679	-69.167%
2026-03-19	4.1700	4.1700	4.1700	4.1700	-7.333%	2	731	-73.381%
2026-03-09	4.5000	4.5000	4.4600	4.5000	0.000%	51	729	-75.333%
2026-03-06	4.4800	4.5000	4.4800	4.5000	-5.263%	3	680	-75.333%
2026-03-05	4.7500	4.7500	4.7500	4.7500	-5.000%	6	679	-76.632%
2026-03-03	5.1000	5.1000	5.0000	5.0000	0.000%	11	685	-77.800%
2026-02-27	5.4000	5.4000	5.0000	5.0000	-8.257%	30	696	-77.800%
2026-02-26	5.4500	5.4500	5.4500	5.4500	0.000%	2	706	-79.633%
2026-02-25	5.4500	5.4500	5.4500	5.4500	-2.679%	15	719	-79.633%
2026-02-24	5.5500	5.6000	5.5500	5.6000	+8.738%	20	719	-80.179%
2026-02-23	4.9400	5.1500	4.0500	5.1500	+15.730%	17	700	-78.447%
2026-02-20	4.6000	4.6000	4.4500	4.4500	-5.319%	5	691	-75.056%
2026-02-19	5.2500	5.2500	4.7000	4.7000	-9.615%	6	691	-76.383%
2026-02-18	5.2000	5.2000	5.2000	5.2000	-5.455%	4	695	-78.654%
2026-02-17	5.5000	5.5000	5.5000	5.5000	-8.333%	1	695	-79.818%
2026-02-12	6.6400	6.6500	6.0000	6.0000	-11.765%	52	695	-81.500%
2026-02-11	7.3500	7.3500	6.8000	6.8000	-12.145%	5	670	-83.676%
2026-02-10	7.9700	7.9700	7.7400	7.7400	+5.306%	2	673	-85.659%
2026-02-06	7.2500	7.3500	6.9500	7.3500	+3.667%	7	674	-84.898%
2026-02-05	7.1100	7.1200	7.0900	7.0900	-26.146%	10	680	-84.344%
2026-02-03	9.0100	10.0000	9.0100	9.6000	+28.000%	16	670	-88.438%
2026-02-02	8.7800	9.0000	7.5000	7.5000	-2.975%	7	676	-85.200%
2026-01-30	7.5000	7.7300	7.5000	7.7300	-2.767%	2	675	-85.640%
2026-01-29	7.7000	7.9500	7.7000	7.9500	-20.101%	4	673	-86.038%
2026-01-28	10.6700	10.6700	9.3800	9.9500	-4.327%	12	672	-88.844%
2026-01-27	11.9800	12.8000	9.5000	10.4000	0.000%	71	660	-89.327%
2026-01-26	16.3000	16.3000	10.3100	10.4000	-0.952%	231	599	-89.327%
2026-01-23	9.1800	11.0300	9.1800	10.5000	+17.978%	76	390	-89.429%
2026-01-22	8.7500	8.9000	8.7500	8.9000	+20.270%	31	316	-87.528%
2026-01-21	8.2000	8.2000	7.4000	7.4000	+4.225%	2	300	-85.000%
2026-01-20	7.5000	7.5000	7.1000	7.1000	+22.203%	5	299	-84.366%
2026-01-14	5.7000	5.8100	5.6000	5.8100	-9.077%	5	295	-80.895%
2026-01-13	6.4000	6.4000	6.3900	6.3900	+3.065%	2	298	-82.629%
2026-01-12	6.3700	6.4000	6.2000	6.2000	-1.587%	4	299	-82.097%
2026-01-09	6.3000	6.3000	6.3000	6.3000	+12.500%	5	295	-82.381%
2026-01-08	5.6000	5.6000	5.6000	5.6000	-13.846%	5	290	-80.179%
2026-01-06	5.5500	6.5000	5.5500	6.5000	+30.000%	12	285	-82.923%
2026-01-05	5.0000	5.0000	5.0000	5.0000	+15.207%	50	223	-77.800%
2026-01-02	3.5500	4.3400	3.5500	4.3400	+24.713%	2	223	-74.424%
2025-12-31	3.4800	3.4800	3.4800	3.4800	-1.136%	2	224	-68.103%
2025-12-30	3.5400	3.5400	3.5200	3.5200	-12.000%	3	224	-68.466%
2025-12-29	4.0000	4.0600	4.0000	4.0000	-15.254%	3	224	-72.250%
2025-12-26	4.7200	4.7200	4.7200	4.7200	-5.976%	1	226	-76.483%
2025-12-22	5.0200	5.0200	5.0200	5.0200	+9.607%	3	227	-77.888%
2025-12-19	4.7100	4.7100	4.5100	4.5800	-15.342%	7	227	-75.764%
2025-12-17	5.4100	5.5800	5.2200	5.4100	+13.655%	11	223	-79.482%
2025-12-16	5.5400	5.5400	4.7600	4.7600	-20.667%	13	223	-76.681%
2025-12-15	6.5000	6.5000	6.0000	6.0000	-15.493%	18	212	-81.500%
2025-12-12	7.1000	7.1000	7.1000	7.1000	-0.838%	1	206	-84.366%
2025-12-11	6.5000	7.2200	6.5000	7.1600	+8.485%	46	206	-84.497%
2025-12-10	6.6000	6.6000	6.6000	6.6000	-1.493%	2	186	-83.182%
2025-12-08	6.7000	6.7000	6.7000	6.7000	+3.077%	1	186	-83.433%
2025-12-05	6.5000	6.5000	6.5000	6.5000	-9.722%	5	185	-82.923%
2025-12-04	6.5000	7.2000	6.5000	7.2000	+56.522%	6	180	-84.583%
2025-12-03	4.6000	4.6000	4.6000	4.6000	-11.538%	1	176	-75.870%
2025-12-02	4.8000	5.2000	4.8000	5.2000	+14.286%	7	175	-78.654%
2025-11-28	4.5500	4.5500	4.5500	4.5500	+6.557%	1	168	-75.604%
2025-11-26	4.2500	4.2700	4.2200	4.2700	-3.394%	10	158	-74.005%
2025-11-21	4.4200	4.4200	4.4200	4.4200	-14.672%	1	158	-74.887%
2025-11-20	5.2000	5.2000	5.0000	5.1800	-10.690%	16	158	-78.571%
2025-11-19	5.8000	5.8000	5.8000	5.8000	-9.375%	1	153	-80.862%
2025-11-14	6.4200	6.4200	6.0000	6.4000	-19.497%	53	152	-82.656%
2025-11-11	7.9500	7.9500	7.9500	7.9500	+10.417%	10	117	-86.038%
2025-11-07	7.7000	7.7000	7.2000	7.2000	+2.857%	8	107	-84.583%
2025-11-06	7.0000	7.0000	7.0000	7.0000	-12.500%	3	107	-84.143%
2025-11-03	8.0000	8.0000	8.0000	8.0000	-1.235%	1	109	-86.125%
2025-10-31	8.1000	8.1000	8.1000	8.1000	-7.850%	1	109	-86.296%
2025-10-30	8.4000	8.9200	8.0000	8.7900	+3.412%	27	108	-87.372%
2025-10-29	8.5000	8.5000	8.5000	8.5000	-8.009%	2	89	-86.941%
2025-10-28	9.1000	9.2400	9.1000	9.2400	+3.704%	20	89	-87.987%
2025-10-27	9.9500	9.9500	8.7500	8.9100	-23.322%	52	29	-87.542%
2025-10-22	11.5000	11.6200	11.5000	11.6200	-17.000%	2	29	-90.448%
2025-10-21	14.0000	14.0000	14.0000	14.0000	+0.719%	2	28	-92.071%
2025-10-17	15.0000	15.0000	13.7300	13.9000	-10.323%	4	26	-92.014%
2025-10-16	16.9000	16.9000	15.5000	15.5000	-11.429%	4	23	-92.839%
2025-10-15	19.3200	19.4100	17.5000	17.5000	-22.907%	13	19	-93.657%
2025-10-14	18.1500	22.7000	17.7000	22.7000	+11.438%	15	11	-95.110%
2025-10-13	22.3800	22.5000	20.3700	20.3700	0.000%	6	6	-94.551%

.dark-mode .qxMPcc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qxMPcc{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121C50USAR Jan 21 2028 50.00 Call (USAR280121C00050000)option OPRA

USAR20280121C50
USAR Jan 21 2028 50.00 Call (USAR280121C00050000)
option OPRA