Dark

USAR20280121C55
USAR Jan 21 2028 55.00 Call (USAR280121C00055000)
option OPRA

EOD

Oct 1, 2026

1.05-4.545%(-0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0200	1.0500	1.0200	1.0500	-4.545%	3	3,016	0.000%
2026-09-30	1.1000	1.1000	1.1000	1.1000	+4.762%	20	3,016	-4.545%
2026-09-29	0.9500	1.0500	0.9500	1.0500	-12.500%	3	3,016	0.000%
2026-09-28	1.2400	1.2400	1.2000	1.2000	-12.409%	13	3,016	-12.500%
2026-09-25	1.4500	1.4500	1.3700	1.3700	-17.964%	5	3,016	-23.358%
2026-09-23	1.7800	1.7800	1.6700	1.6700	-10.695%	2	3,014	-37.126%
2026-09-22	1.8700	1.8700	1.8700	1.8700	+1.081%	1	3,013	-43.850%
2026-09-21	1.6600	1.8500	1.6600	1.8500	+18.590%	2	3,012	-43.243%
2026-09-17	1.8000	1.8000	1.5200	1.5600	+5.405%	8	3,012	-32.692%
2026-09-16	1.5100	1.5100	1.4800	1.4800	-1.333%	7	3,013	-29.054%
2026-09-14	1.5000	1.5000	1.5000	1.5000	-14.773%	35	3,013	-30.000%
2026-09-11	1.6800	1.7700	1.6800	1.7600	-9.278%	26	2,978	-40.341%
2026-09-10	2.0000	2.0000	1.9000	1.9400	-15.652%	4	2,968	-45.876%
2026-09-09	2.3300	2.3300	2.0800	2.3000	-6.122%	4	2,967	-54.348%
2026-09-08	2.5000	2.5000	2.4300	2.4500	-2.000%	8	2,967	-57.143%
2026-09-03	2.5000	2.5000	2.5000	2.5000	+1.626%	1	2,963	-58.000%
2026-09-02	2.5100	2.5100	2.4600	2.4600	-16.041%	3	2,962	-57.317%
2026-08-31	2.9300	2.9300	2.9300	2.9300	-10.123%	50	2,962	-64.164%
2026-08-27	3.2700	3.2700	3.2600	3.2600	0.000%	6	2,912	-67.791%
2026-08-26	3.2600	3.2600	3.2600	3.2600	-0.912%	1	2,913	-67.791%
2026-08-17	3.4500	3.4500	3.2900	3.2900	-0.303%	2	2,913	-68.085%
2026-08-13	3.3000	3.3000	3.3000	3.3000	-7.042%	3	2,913	-68.182%
2026-08-12	3.5500	3.5500	3.5500	3.5500	+1.429%	3	2,916	-70.423%
2026-08-11	3.5000	3.5000	3.5000	3.5000	-18.605%	1	2,913	-70.000%
2026-08-10	4.3000	4.3000	4.3000	4.3000	+6.700%	1	2,914	-75.581%
2026-08-07	3.7500	4.0300	3.7500	4.0300	+25.545%	4	2,913	-73.945%
2026-08-06	3.1100	3.3000	3.1100	3.2100	-1.231%	4	2,916	-67.290%
2026-08-05	3.2800	3.3000	3.2200	3.2500	-2.108%	7	2,917	-67.692%
2026-08-04	3.3500	3.3500	3.3200	3.3200	+71.134%	4	2,919	-68.373%
2026-07-29	2.0000	2.0000	1.8700	1.9400	-8.057%	13	2,916	-45.876%
2026-07-28	2.0700	2.1100	2.0700	2.1100	-12.448%	12	2,905	-50.237%
2026-07-27	2.3600	2.4100	2.3600	2.4100	+9.545%	7	2,908	-56.432%
2026-07-24	2.4000	2.4000	2.2000	2.2000	-13.043%	3	2,905	-52.273%
2026-07-23	2.5300	2.5300	2.5300	2.5300	-9.643%	1	2,904	-58.498%
2026-07-22	2.8000	2.8000	2.8000	2.8000	+3.704%	1	2,904	-62.500%
2026-07-21	2.7000	2.7000	2.7000	2.7000	+12.500%	2	2,904	-61.111%
2026-07-20	2.4400	2.4800	2.3700	2.4000	-1.639%	1,244	2,904	-56.250%
2026-07-17	2.4400	2.4400	2.4400	2.4400	-15.278%	2	1,661	-56.967%
2026-07-16	2.7200	2.8800	2.7200	2.8800	-24.211%	8	1,661	-63.542%
2026-07-10	4.1000	4.1000	3.8000	3.8000	-2.564%	5	1,653	-72.368%
2026-07-08	3.9000	3.9000	3.9000	3.9000	+4.000%	1	1,649	-73.077%
2026-07-07	3.8500	3.8500	3.6000	3.7500	-13.793%	13	1,649	-72.000%
2026-07-06	4.3800	4.5500	4.3300	4.3500	+5.072%	19	1,649	-75.862%
2026-07-02	4.7000	4.7000	4.1400	4.1400	-18.824%	6	1,661	-74.638%
2026-07-01	5.1000	5.1000	5.1000	5.1000	+8.511%	5	1,661	-79.412%
2026-06-29	4.7000	4.7000	4.7000	4.7000	-3.292%	7	1,661	-77.660%
2026-06-26	4.8600	4.8600	4.8600	4.8600	-8.475%	1	1,661	-78.395%
2026-06-24	5.7000	5.7000	5.3100	5.3100	-29.855%	4	1,661	-80.226%
2026-06-22	7.5700	7.5700	7.5700	7.5700	+0.933%	1	1,661	-86.129%
2026-06-18	6.8400	7.5000	6.8400	7.5000	+35.135%	4	1,657	-86.000%
2026-06-11	5.5500	5.5500	5.5500	5.5500	-4.310%	1	1,657	-81.081%
2026-06-10	5.8000	5.8000	5.8000	5.8000	+6.422%	1	1,657	-81.897%
2026-06-09	5.5200	5.5200	5.4500	5.4500	-10.656%	2	1,656	-80.734%
2026-06-08	6.3800	6.3800	6.1000	6.1000	-3.937%	2	1,656	-82.787%
2026-06-05	6.3500	6.3500	6.3500	6.3500	-24.224%	1	1,656	-83.465%
2026-06-04	8.3800	8.3800	8.3800	8.3800	-15.268%	1	1,656	-87.470%
2026-06-03	9.8900	9.8900	9.8900	9.8900	-6.256%	1	1,655	-89.383%
2026-06-02	10.5500	10.5500	10.5500	10.5500	+4.767%	1	1,655	-90.047%
2026-06-01	9.1400	10.1700	9.1400	10.0700	+10.659%	73	1,656	-89.573%
2026-05-28	8.7700	9.1000	8.7700	9.1000	+4.839%	54	1,656	-88.462%
2026-05-27	8.6800	8.6800	8.6800	8.6800	-6.667%	15	1,656	-87.903%
2026-05-26	9.3000	9.3000	9.3000	9.3000	+31.915%	1	1,641	-88.710%
2026-05-22	7.0500	7.0500	7.0500	7.0500	0.000%	2	1,642	-85.106%
2026-05-21	6.9200	7.1300	6.9200	7.0500	+17.500%	29	1,644	-85.106%
2026-05-20	5.3200	6.0000	5.3200	6.0000	+13.208%	4	1,644	-82.500%
2026-05-19	5.3000	5.3000	5.3000	5.3000	-2.574%	1	1,668	-80.189%
2026-05-18	5.7500	5.7500	5.4400	5.4400	-21.727%	63	1,668	-80.699%
2026-05-15	7.2800	7.2800	6.9500	6.9500	-1.418%	3	1,668	-84.892%
2026-05-14	7.0500	7.0500	7.0500	7.0500	-10.077%	1	1,605	-85.106%
2026-05-13	7.8400	7.8400	7.8400	7.8400	+7.397%	1	1,608	-86.607%
2026-05-12	8.1800	8.1800	7.3000	7.3000	-3.311%	5	1,608	-85.616%
2026-05-08	6.2500	8.3500	6.2500	7.5500	-6.211%	14	1,608	-86.093%
2026-05-07	7.8700	8.7000	7.8500	8.0500	-10.556%	23	1,615	-86.957%
2026-05-06	9.0500	9.3500	8.8200	9.0000	+4.651%	18	1,619	-88.333%
2026-05-05	8.0000	8.6500	8.0000	8.6000	+4.242%	215	1,616	-87.791%
2026-05-04	7.6000	8.2500	7.6000	8.2500	+38.655%	87	1,409	-87.273%
2026-04-30	7.4400	7.4400	5.9500	5.9500	-10.526%	2	1,344	-82.353%
2026-04-28	6.6500	6.6500	6.6500	6.6500	-1.481%	7	1,345	-84.211%
2026-04-27	6.7500	6.7500	6.7500	6.7500	+13.065%	5	1,338	-84.444%
2026-04-24	6.2900	6.2900	5.6000	5.9700	-2.927%	8	1,333	-82.412%
2026-04-23	5.2000	6.1500	5.2000	6.1500	-19.503%	6	1,338	-82.927%
2026-04-22	8.0000	8.0000	7.6400	7.6400	+12.851%	11	1,342	-86.257%
2026-04-21	6.5500	6.7700	6.5500	6.7700	+8.147%	2	1,332	-84.490%
2026-04-20	6.1500	6.4200	5.9200	6.2600	+23.960%	22	1,332	-83.227%
2026-04-17	4.8700	5.0500	4.7500	5.0500	+26.884%	6	1,339	-79.208%
2026-04-16	4.0900	4.0900	3.9800	3.9800	+20.242%	4	1,343	-73.618%
2026-04-14	3.5000	3.5000	3.3100	3.3100	+3.438%	3	1,342	-68.278%
2026-04-10	3.2000	3.2000	3.2000	3.2000	-5.882%	1	1,343	-67.188%
2026-04-09	3.4000	3.4000	3.4000	3.4000	0.000%	2	1,343	-69.118%
2026-04-08	3.3000	3.4100	3.3000	3.4000	+33.858%	61	1,341	-69.118%
2026-04-07	2.5000	2.8600	2.5000	2.5400	-8.633%	5	1,341	-58.661%
2026-04-06	2.7200	2.7800	2.7200	2.7800	+4.120%	2	1,341	-62.230%
2026-04-02	2.9500	3.0000	2.6700	2.6700	+3.089%	6	1,341	-60.674%
2026-04-01	2.7800	2.7800	2.5900	2.5900	+1.969%	8	1,341	-59.459%
2026-03-31	2.4700	2.5400	2.4300	2.5400	-0.392%	7	1,340	-58.661%
2026-03-30	2.5100	2.5500	2.5100	2.5500	-14.430%	6	1,341	-58.824%
2026-03-27	3.0800	3.0800	2.9800	2.9800	-5.397%	3	1,336	-64.765%
2026-03-26	3.2500	3.2500	3.1500	3.1500	-4.545%	21	1,335	-66.667%
2026-03-25	3.7000	3.7000	3.3000	3.3000	-2.941%	8	1,355	-68.182%
2026-03-24	3.4000	3.4000	3.4000	3.4000	-0.585%	1	1,355	-69.118%
2026-03-23	3.4200	3.4200	3.4200	3.4200	-6.301%	1	1,356	-69.298%
2026-03-20	3.6500	3.6500	3.6500	3.6500	-6.410%	1	1,356	-71.233%
2026-03-19	4.0000	4.0000	3.9000	3.9000	-15.584%	6	1,356	-73.077%
2026-03-18	4.6200	4.6200	4.6200	4.6200	-3.750%	1	1,355	-77.273%
2026-03-16	4.3500	4.8000	4.3500	4.8000	-1.031%	6	1,354	-78.125%
2026-03-13	5.1500	5.1500	4.8500	4.8500	-3.000%	6	1,350	-78.351%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-4.398%	2	1,349	-79.000%
2026-03-11	5.2300	5.2300	5.2300	5.2300	+1.553%	35	1,347	-79.924%
2026-03-10	4.5300	5.1500	4.5300	5.1500	+28.750%	36	1,347	-79.612%
2026-03-06	4.9800	4.9800	4.0000	4.0000	-13.793%	21	1,312	-73.750%
2026-03-04	4.6400	4.6400	4.6400	4.6400	+0.870%	1	1,320	-77.371%
2026-03-03	4.9000	4.9000	4.6000	4.6000	-13.208%	273	1,320	-77.174%
2026-03-02	5.2000	5.3000	5.2000	5.3000	+0.952%	2	1,050	-80.189%
2026-02-27	4.9800	5.2500	4.9800	5.2500	+0.191%	2	1,050	-80.000%
2026-02-26	5.0900	5.2400	5.0900	5.2400	-3.853%	3	1,050	-79.962%
2026-02-25	6.2200	6.2200	5.2800	5.4500	-5.052%	30	1,037	-80.734%
2026-02-24	4.4900	5.7400	4.4900	5.7400	+31.954%	101	1,037	-81.707%
2026-02-23	3.9600	4.7000	3.9600	4.3500	+3.571%	12	1,009	-75.862%
2026-02-20	4.2000	4.2000	4.2000	4.2000	-9.677%	3	1,009	-75.000%
2026-02-19	4.5800	4.6500	4.5800	4.6500	-9.533%	7	1,009	-77.419%
2026-02-18	5.1000	5.1400	5.1000	5.1400	-9.027%	3	1,007	-79.572%
2026-02-12	5.7500	5.7500	5.6500	5.6500	-25.166%	5	1,006	-81.416%
2026-02-10	7.8500	7.8500	7.5500	7.5500	-2.581%	6	1,010	-86.093%
2026-02-09	6.9000	7.7500	6.9000	7.7500	+15.672%	3	1,013	-86.452%
2026-02-06	6.8000	6.8000	6.7000	6.7000	-18.293%	60	1,011	-84.328%
2026-02-04	8.9500	8.9500	8.2000	8.2000	+12.329%	6	1,011	-87.195%
2026-02-02	7.3000	7.3000	7.3000	7.3000	-3.183%	2	1,009	-85.616%
2026-01-30	8.0000	8.0000	7.5400	7.5400	-21.458%	5	1,009	-86.074%
2026-01-27	11.4900	11.4900	9.3500	9.6000	-2.538%	120	1,008	-89.063%
2026-01-26	13.4500	13.4500	9.7500	9.8500	+11.932%	153	1,007	-89.340%
2026-01-23	8.8000	8.8000	8.8000	8.8000	-4.865%	2	1,050	-88.068%
2026-01-22	8.8000	9.6000	8.8000	9.2500	+24.495%	17	1,050	-88.649%
2026-01-21	7.4300	7.4300	7.4300	7.4300	+1.781%	1	1,039	-85.868%
2026-01-20	7.3000	7.3000	7.3000	7.3000	+21.667%	12	1,038	-85.616%
2026-01-09	5.6200	6.0000	5.6200	6.0000	-3.069%	3	1,050	-82.500%
2026-01-07	5.7300	6.1900	5.7300	6.1900	0.000%	2	1,049	-83.037%
2026-01-06	6.1900	6.1900	6.1900	6.1900	+71.944%	1	1,051	-83.037%
2026-01-02	3.6000	3.6000	3.6000	3.6000	+9.091%	1	1,052	-70.833%
2025-12-31	3.3000	3.3000	3.3000	3.3000	-2.941%	3	1,048	-68.182%
2025-12-30	3.3500	3.4000	3.3500	3.4000	-15.212%	3	1,048	-69.118%
2025-12-26	4.0100	4.0100	4.0100	4.0100	-16.458%	4	1,047	-73.815%
2025-12-22	4.8500	4.8500	4.8000	4.8000	+5.960%	4	1,047	-78.125%
2025-12-19	4.5300	4.5300	4.5300	4.5300	+0.667%	3	1,047	-76.821%
2025-12-18	4.7000	4.7000	4.5000	4.5000	-2.597%	21	1,047	-76.667%
2025-12-17	5.2000	5.2800	4.6200	4.6200	-2.737%	16	1,027	-77.273%
2025-12-16	4.7500	4.7500	4.7500	4.7500	-30.147%	1	1,027	-77.895%
2025-12-05	6.8000	6.8000	6.8000	6.8000	+8.280%	5	1,027	-84.559%
2025-12-04	6.0000	6.2800	5.2100	6.2800	+39.556%	7	1,022	-83.280%
2025-12-01	4.5500	4.5500	4.5000	4.5000	+10.565%	2	1,022	-76.667%
2025-11-26	4.0700	4.0700	4.0700	4.0700	+1.750%	5	1,025	-74.201%
2025-11-25	4.0000	4.0000	4.0000	4.0000	-6.103%	1	1,025	-73.750%
2025-11-24	4.2600	4.2600	4.2600	4.2600	+6.500%	2	1,025	-75.352%
2025-11-21	4.1800	4.1800	4.0000	4.0000	-8.467%	2	1,025	-73.750%
2025-11-20	5.1200	5.1200	4.3700	4.3700	-23.333%	26	1,023	-75.973%
2025-11-18	5.7000	5.7000	5.7000	5.7000	+5.556%	3	998	-81.579%
2025-11-17	5.4000	5.4000	5.4000	5.4000	+1.887%	1	1,001	-80.556%
2025-11-14	5.7500	5.7500	5.3000	5.3000	-15.873%	4	1,001	-80.189%
2025-11-13	6.7000	6.7000	6.3000	6.3000	-10.384%	29	999	-83.333%
2025-11-12	7.0000	7.0300	7.0000	7.0300	-10.102%	2	1,027	-85.064%
2025-11-11	7.8200	7.8200	7.8200	7.8200	+4.406%	2	1,026	-86.573%
2025-11-10	7.4900	7.4900	7.4900	7.4900	+5.493%	2	1,024	-85.981%
2025-11-07	6.4600	7.1000	6.4600	7.1000	+5.030%	2	1,026	-85.211%
2025-11-06	6.7600	6.7600	6.7600	6.7600	-8.277%	1	1,025	-84.467%
2025-11-04	7.0000	7.3700	7.0000	7.3700	-0.540%	5	1,024	-85.753%
2025-11-03	7.8600	8.0300	7.4000	7.4100	-6.203%	400	773	-85.830%
2025-10-29	8.0000	8.3500	7.9000	7.9000	-5.502%	5	773	-86.709%
2025-10-28	9.5000	9.5000	8.3600	8.3600	-8.233%	6	774	-87.440%
2025-10-27	10.0000	10.0000	8.7000	9.1100	-23.252%	10	765	-88.474%
2025-10-24	11.6000	11.8700	11.6000	11.8700	-4.659%	10	765	-91.154%
2025-10-23	12.4500	12.4500	12.4500	12.4500	+10.864%	10	769	-91.566%
2025-10-22	11.0000	11.5000	10.1000	11.2300	-19.209%	17	774	-90.650%
2025-10-21	13.9000	13.9000	13.9000	13.9000	-15.244%	2	780	-92.446%
2025-10-20	15.0000	16.4000	15.0000	16.4000	+19.534%	3	780	-93.598%
2025-10-17	15.5000	15.5000	13.7200	13.7200	-1.295%	7	778	-92.347%
2025-10-16	18.0500	18.0500	13.9000	13.9000	-25.668%	35	777	-92.446%
2025-10-15	16.8300	18.7000	16.1000	18.7000	-1.579%	121	798	-94.385%
2025-10-14	19.4300	22.1000	17.2000	19.0000	-4.523%	109	810	-94.474%
2025-10-13	21.5000	22.3000	18.0000	19.9000	0.000%	759	720	-94.724%

.dark-mode .ypv5q0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ypv5q0{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121C55USAR Jan 21 2028 55.00 Call (USAR280121C00055000)option OPRA

USAR20280121C55
USAR Jan 21 2028 55.00 Call (USAR280121C00055000)
option OPRA