Dark

USAR20280121C8
USAR Jan 21 2028 8.00 Call (USAR280121C00008000)
option OPRA

EOD

Oct 1, 2026

7.45-10.241%(-0.85)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.7000	7.7000	7.4500	7.4500	-10.241%	28	848	0.000%
2026-09-30	8.1500	8.3000	8.1500	8.3000	+5.063%	7	816	-10.241%
2026-09-29	7.9000	8.0000	7.8500	7.9000	-9.195%	24	821	-5.696%
2026-09-28	8.7000	8.7000	8.7000	8.7000	-2.027%	2	810	-14.368%
2026-09-25	9.0000	9.0000	8.8500	8.8800	-1.878%	10	810	-16.104%
2026-09-24	9.0000	9.3000	9.0000	9.0500	-6.701%	4	806	-17.680%
2026-09-23	10.0600	10.0600	9.7000	9.7000	-5.366%	3	802	-23.196%
2026-09-22	10.5000	10.5000	10.2500	10.2500	-2.381%	4	801	-27.317%
2026-09-21	10.3500	10.5000	10.3500	10.5000	+14.754%	4	800	-29.048%
2026-09-18	9.6600	9.6600	9.0000	9.1500	-0.543%	4	798	-18.579%
2026-09-17	9.2000	9.2000	9.2000	9.2000	+3.955%	1	796	-19.022%
2026-09-16	11.4500	11.4500	8.8500	8.8500	-6.842%	11	795	-15.819%
2026-09-15	9.1900	9.5000	9.1900	9.5000	+1.064%	2	794	-21.579%
2026-09-11	9.5000	9.5000	9.4000	9.4000	-7.023%	3	793	-20.745%
2026-09-10	10.0000	10.1100	10.0000	10.1100	-5.953%	3	790	-26.311%
2026-09-09	10.7500	10.7500	10.7500	10.7500	-4.444%	1	789	-30.698%
2026-09-04	11.2500	11.2500	11.2500	11.2500	-2.174%	1	788	-33.778%
2026-09-02	11.3700	11.5000	11.3700	11.5000	0.000%	4	788	-35.217%
2026-09-01	11.2600	11.5000	11.2600	11.5000	-0.862%	5	788	-35.217%
2026-08-31	11.7400	11.7700	11.6000	11.6000	-2.521%	3	784	-35.776%
2026-08-28	11.9000	11.9000	11.9000	11.9000	-6.003%	1	782	-37.395%
2026-08-27	12.6600	12.6600	12.6600	12.6600	-1.016%	1	781	-41.153%
2026-08-25	12.2000	12.8000	12.2000	12.7900	-0.078%	12	781	-41.751%
2026-08-21	11.9500	12.8500	11.9500	12.8000	+17.002%	15	782	-41.797%
2026-08-20	10.9400	10.9400	10.9400	10.9400	-7.679%	1	769	-31.901%
2026-08-19	12.5500	12.5500	11.6500	11.8500	-5.952%	53	768	-37.131%
2026-08-18	12.8600	13.3000	12.6000	12.6000	-1.176%	44	718	-40.873%
2026-08-17	12.7500	12.8500	12.7000	12.7500	-4.922%	140	676	-41.569%
2026-08-14	12.6500	14.0000	12.6500	13.4100	+5.176%	414	603	-44.444%
2026-08-13	12.7000	12.7500	12.5300	12.7500	+3.239%	49	399	-41.569%
2026-08-12	12.3500	12.3500	12.3500	12.3500	-5.725%	1	399	-39.676%
2026-08-11	12.9500	13.4500	12.1500	13.1000	+1.158%	115	400	-43.130%
2026-08-10	12.9500	12.9500	12.9500	12.9500	+0.310%	1	408	-42.471%
2026-08-07	12.5500	12.9100	12.5500	12.9100	+6.255%	14	407	-42.293%
2026-08-06	12.1500	12.1500	12.1500	12.1500	+8.482%	3	419	-38.683%
2026-08-05	11.2000	11.2000	11.2000	11.2000	+1.818%	1	419	-33.482%
2026-08-04	10.5600	11.0000	10.5600	11.0000	+11.675%	13	420	-32.273%
2026-08-03	9.8500	9.8500	9.8500	9.8500	+16.156%	1	410	-24.365%
2026-07-30	8.4000	8.6000	8.4000	8.4800	+10.130%	11	410	-12.146%
2026-07-29	8.0000	8.2500	7.7000	7.7000	-9.412%	31	415	-3.247%
2026-07-28	9.0500	9.0500	8.5000	8.5000	-5.028%	15	402	-12.353%
2026-07-27	8.8000	9.2500	8.8000	8.9500	+1.705%	13	387	-16.760%
2026-07-24	9.0000	9.0000	8.8000	8.8000	-13.386%	3	385	-15.341%
2026-07-22	10.1600	10.1600	10.1600	10.1600	+2.626%	1	382	-26.673%
2026-07-21	9.9500	9.9500	9.9000	9.9000	+7.027%	12	382	-24.747%
2026-07-20	9.2000	9.2500	9.2000	9.2500	-8.867%	4	372	-19.459%
2026-07-17	9.8600	10.1500	9.8600	10.1500	+1.196%	6	369	-26.601%
2026-07-16	11.0000	11.0000	10.0300	10.0300	-8.818%	8	365	-25.723%
2026-07-15	11.0000	11.0000	11.0000	11.0000	-9.465%	1	361	-32.273%
2026-07-14	12.0300	12.2500	11.9800	12.1500	+6.579%	10	360	-38.683%
2026-07-13	11.4000	11.4000	11.4000	11.4000	-8.800%	1	356	-34.649%
2026-07-10	12.5300	12.5300	12.3000	12.5000	-3.920%	10	355	-40.400%
2026-07-09	12.8500	13.0100	12.8500	13.0100	+5.601%	5	349	-42.736%
2026-07-08	12.3200	12.3200	12.3200	12.3200	-6.667%	20	344	-39.529%
2026-07-06	13.1000	13.5300	13.1000	13.2000	-5.916%	9	324	-43.561%
2026-07-02	14.0000	14.0300	14.0000	14.0300	-17.713%	2	315	-46.900%
2026-06-17	16.1000	17.0500	16.1000	17.0500	+8.599%	45	325	-56.305%
2026-06-16	16.6000	16.6000	15.7000	15.7000	-5.988%	8	325	-52.548%
2026-06-15	17.2000	17.2000	16.7000	16.7000	+4.375%	4	313	-55.389%
2026-06-12	16.4000	16.4000	16.0000	16.0000	+7.383%	2	313	-53.438%
2026-06-11	14.6000	14.9000	14.6000	14.9000	+4.196%	20	313	-50.000%
2026-06-10	14.9000	15.1300	14.3000	14.3000	-2.055%	45	311	-47.902%
2026-06-09	15.9000	15.9000	14.2000	14.6000	-8.176%	13	288	-48.973%
2026-06-08	16.5000	16.6000	15.9000	15.9000	-4.217%	33	277	-53.145%
2026-06-05	17.8000	17.8000	16.3500	16.6000	-17.000%	13	266	-55.120%
2026-06-04	20.6000	20.6000	19.8000	20.0000	-8.257%	22	256	-62.750%
2026-06-03	21.8000	21.8000	21.8000	21.8000	-9.167%	2	245	-65.826%
2026-06-02	23.9000	24.0000	23.7000	24.0000	+4.348%	32	245	-68.958%
2026-06-01	23.5000	23.5000	23.0000	23.0000	+13.861%	3	243	-67.609%
2026-05-29	20.3000	21.0000	20.2000	20.2000	-6.047%	3	242	-63.119%
2026-05-28	20.4500	21.7500	20.4500	21.5000	+8.312%	14	241	-65.349%
2026-05-27	20.0000	20.0000	19.8500	19.8500	-5.024%	2	251	-62.469%
2026-05-26	20.0000	21.8000	19.3000	20.9000	+10.582%	10	251	-64.354%
2026-05-22	19.0000	19.0000	18.9000	18.9000	+6.479%	2	251	-60.582%
2026-05-21	17.7000	17.7500	17.5000	17.7500	+25.887%	5	249	-58.028%
2026-05-20	14.3000	14.3000	14.1000	14.1000	+5.224%	2	249	-47.163%
2026-05-19	13.9000	13.9000	13.4000	13.4000	-11.551%	21	217	-44.403%
2026-05-18	15.2500	15.2500	14.7500	15.1500	-19.841%	20	217	-50.825%
2026-05-14	18.9000	18.9000	18.9000	18.9000	+5.000%	1	217	-60.582%
2026-05-12	18.0000	18.0000	18.0000	18.0000	-13.834%	1	217	-58.611%
2026-05-11	20.0000	21.0000	18.5000	20.8900	-0.334%	4	217	-64.337%
2026-05-07	20.9600	20.9600	20.9600	20.9600	+0.287%	1	216	-64.456%
2026-05-05	20.9000	20.9000	20.9000	20.9000	+6.091%	2	216	-64.354%
2026-05-04	19.4000	19.7000	19.4000	19.7000	+7.650%	7	218	-62.183%
2026-04-30	17.0000	18.3000	17.0000	18.3000	+7.647%	4	222	-59.290%
2026-04-27	17.0000	17.0000	17.0000	17.0000	+10.390%	1	226	-56.176%
2026-04-24	15.5000	15.8800	15.4000	15.4000	-11.697%	7	226	-51.623%
2026-04-21	17.5200	17.5200	17.4400	17.4400	+8.660%	2	228	-57.282%
2026-04-20	16.4000	16.4000	16.0000	16.0500	+50.000%	3	228	-53.583%
2026-04-09	10.5000	10.7000	10.5000	10.7000	+20.225%	9	228	-30.374%
2026-04-07	8.9000	8.9000	8.9000	8.9000	-11.000%	1	235	-16.292%
2026-04-02	10.0000	10.0000	10.0000	10.0000	+15.207%	1	233	-25.500%
2026-03-30	9.4000	9.4000	8.6800	8.6800	-13.200%	3	233	-14.171%
2026-03-26	10.0000	10.0000	10.0000	10.0000	-15.612%	1	232	-25.500%
2026-03-19	11.5000	11.8500	11.5000	11.8500	-8.846%	4	231	-37.131%
2026-03-18	13.0000	13.0000	13.0000	13.0000	-15.309%	1	229	-42.692%
2026-03-11	15.3500	15.3500	15.3500	15.3500	+32.328%	1	228	-51.466%
2026-03-09	11.6000	11.6000	11.6000	11.6000	-15.636%	1	227	-35.776%
2026-03-05	13.7500	13.7500	13.7500	13.7500	+13.636%	1	228	-45.818%
2026-03-04	13.4500	13.4500	12.1000	12.1000	-8.679%	7	227	-38.430%
2026-03-03	13.2500	13.2500	13.2500	13.2500	+2.713%	1	230	-43.774%
2026-02-27	12.9000	12.9000	12.9000	12.9000	+12.174%	1	230	-42.248%
2026-02-20	11.7000	11.7000	11.5000	11.5000	-10.156%	14	229	-35.217%
2026-02-19	12.8000	12.8000	12.8000	12.8000	-7.381%	1	235	-41.797%
2026-02-13	13.8200	13.8200	13.8200	13.8200	-9.967%	2	233	-46.093%
2026-02-11	15.3500	15.3500	15.3500	15.3500	-6.345%	1	233	-51.466%
2026-02-10	16.4700	16.4700	16.3900	16.3900	+6.775%	4	232	-54.545%
2026-02-06	15.3500	15.3500	15.3500	15.3500	-18.133%	1	228	-51.466%
2026-02-03	18.1000	18.7500	17.9500	18.7500	+20.968%	6	229	-60.267%
2026-02-02	17.9100	17.9100	15.5000	15.5000	0.000%	21	225	-51.935%
2026-01-30	15.9300	15.9300	15.5000	15.5000	-1.899%	9	219	-51.935%
2026-01-29	15.5000	15.8000	15.5000	15.8000	-16.047%	6	219	-52.848%
2026-01-28	18.1200	20.0000	17.9000	18.8200	-3.980%	12	222	-60.414%
2026-01-27	20.4500	20.4500	19.5000	19.6000	-9.469%	49	221	-61.990%
2026-01-26	24.6500	24.6500	21.1800	21.6500	+9.898%	24	200	-65.589%
2026-01-23	17.1000	19.7000	17.1000	19.7000	+40.714%	42	199	-62.183%
2026-01-20	15.2000	15.2000	14.0000	14.0000	+25.786%	3	199	-46.786%
2026-01-16	11.1300	11.1300	11.1300	11.1300	+3.056%	1	200	-33.064%
2026-01-15	10.8000	10.8000	10.8000	10.8000	-5.263%	1	200	-31.019%
2026-01-14	11.3500	11.4000	11.3500	11.4000	-5.158%	8	199	-34.649%
2026-01-13	12.0200	12.0200	12.0200	12.0200	-7.538%	1	200	-38.020%
2026-01-12	13.0000	13.0000	13.0000	13.0000	+22.757%	1	200	-42.692%
2026-01-05	10.5900	10.5900	10.5900	10.5900	+36.118%	1	200	-29.651%
2025-12-31	7.7800	7.7800	7.7800	7.7800	-7.381%	10	200	-4.242%
2025-12-30	8.4000	8.4000	8.4000	8.4000	0.000%	15	200	-11.310%
2025-12-29	8.5300	8.5300	8.4000	8.4000	-10.638%	6	200	-11.310%
2025-12-26	9.4000	9.4000	9.4000	9.4000	-8.382%	15	200	-20.745%
2025-12-22	10.2600	10.2600	10.2600	10.2600	+8.000%	18	173	-27.388%
2025-12-18	10.7800	10.7800	9.5000	9.5000	-1.758%	54	173	-21.579%
2025-12-17	9.6700	9.6700	9.6700	9.6700	-8.774%	1	166	-22.958%
2025-12-16	10.6000	10.6100	10.6000	10.6000	-13.115%	12	165	-29.717%
2025-12-11	12.2000	12.2000	12.2000	12.2000	-5.280%	2	166	-38.934%
2025-12-05	12.4600	12.8800	12.4600	12.8800	+33.058%	6	166	-42.158%
2025-12-03	9.6800	9.6800	9.6800	9.6800	+7.556%	1	161	-23.037%
2025-12-01	9.0000	9.0000	9.0000	9.0000	+4.651%	10	160	-17.222%
2025-11-26	8.6000	8.6000	8.6000	8.6000	+3.614%	10	155	-13.372%
2025-11-21	8.1000	8.3000	8.1000	8.3000	+3.750%	13	155	-10.241%
2025-11-20	8.0000	8.0000	8.0000	8.0000	-32.489%	7	155	-6.875%
2025-11-18	11.8500	11.8500	11.8500	11.8500	+9.722%	2	162	-37.131%
2025-11-14	10.1000	10.8000	10.1000	10.8000	-13.600%	17	162	-31.019%
2025-11-12	13.9000	13.9000	12.5000	12.5000	-7.339%	56	160	-40.400%
2025-11-11	13.4900	13.4900	13.4900	13.4900	+3.769%	50	156	-44.774%
2025-11-10	12.7000	13.1000	12.7000	13.0000	+4.000%	104	156	-42.692%
2025-11-07	11.6000	12.5000	11.6000	12.5000	-1.108%	10	187	-40.400%
2025-11-06	12.6400	12.6400	12.6400	12.6400	-10.986%	100	179	-41.060%
2025-11-05	14.2000	14.2000	14.2000	14.2000	-10.127%	1	79	-47.535%
2025-10-27	15.8000	15.8000	15.8000	15.8000	-12.222%	1	78	-52.848%
2025-10-24	18.0000	18.0000	18.0000	18.0000	-2.174%	5	78	-58.611%
2025-10-22	18.4000	18.4000	18.4000	18.4000	-14.219%	2	80	-59.511%
2025-10-21	21.4500	21.4500	21.4500	21.4500	-6.739%	1	83	-65.268%
2025-10-20	23.0000	23.0000	23.0000	23.0000	+4.545%	2	84	-67.609%
2025-10-16	27.3000	27.3000	22.0000	22.0000	-19.708%	7	86	-66.136%
2025-10-15	26.8000	27.4000	26.8000	27.4000	-13.016%	3	81	-72.810%
2025-10-14	27.0400	31.5000	27.0400	31.5000	-3.077%	38	80	-76.349%
2025-10-13	32.0000	34.8000	32.0000	32.5000	+26.607%	14	104	-77.077%
2025-10-10	27.2500	28.6000	25.6700	25.6700	+25.833%	13	104	-70.978%
2025-10-08	20.0000	21.9000	20.0000	20.4000	-7.357%	6	115	-63.480%
2025-10-07	22.0200	22.0200	22.0200	22.0200	+9.552%	5	111	-66.167%
2025-10-06	20.2000	20.2000	20.1000	20.1000	+7.200%	41	106	-62.935%
2025-10-03	20.2500	20.2500	18.7500	18.7500	+20.192%	31	65	-60.267%
2025-10-02	12.5000	15.6000	12.5000	15.6000	+34.831%	9	34	-52.244%
2025-10-01	11.5700	11.5700	11.5700	11.5700	-1.949%	3	27	-35.609%
2025-09-29	11.8000	11.8000	11.8000	11.8000	+5.357%	2	24	-36.864%
2025-09-26	10.5000	11.2000	10.5000	11.2000	-5.085%	5	26	-33.482%
2025-09-25	11.3700	11.8000	11.3700	11.8000	+3.147%	3	21	-36.864%
2025-09-24	11.4400	11.4400	11.4400	11.4400	+10.853%	1	20	-34.878%
2025-09-23	10.6000	10.6000	10.3200	10.3200	+6.392%	5	21	-27.810%
2025-09-22	9.9000	9.9000	9.7000	9.7000	+5.435%	2	18	-23.196%
2025-09-17	8.3900	9.2000	8.3000	9.2000	+9.524%	3	16	-19.022%
2025-09-16	8.4000	8.4000	8.4000	8.4000	+5.000%	3	13	-11.310%
2025-09-15	8.0000	8.0000	8.0000	8.0000	0.000%	10	10	-6.875%

.dark-mode .WXKJVf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WXKJVf{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20280121C8USAR Jan 21 2028 8.00 Call (USAR280121C00008000)option OPRA

USAR20280121C8
USAR Jan 21 2028 8.00 Call (USAR280121C00008000)
option OPRA