Dark

USAR
USA Rare Earth, Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 11:37:41 AM EDT

19.10USD+0.421%(+0.08)8,463,973

19.09Bid 19.11Ask 0.02Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

18.67USD-1.840%(-0.35)210,605

After-hours

Aug 10, 2026 4:59:30 PM EDT

17.78USD-6.519%(-1.24)0

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,811	26,422	9,746	25,541

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.85	+6.25%	174	552	08-10	USAR261218C00045000
40 C	1.06	+1.92%	2	2,850	08-10	USAR261218C00040000
38 C	1.30	+36.84%	13	2,621	08-07	USAR261218C00038000
37 C	1.30	+28.71%	2	139	08-07	USAR261218C00037000
36 C	1.25	+22.55%	19	39	08-07	USAR261218C00036000
35 C	1.47	-6.96%	104	2,334	08-10	USAR261218C00035000
34 C	1.53	+33.04%	42	54	08-07	USAR261218C00034000
33 C	1.65	+25.00%	2	50	08-07	USAR261218C00033000
32 C	1.77	-5.85%	1	109	08-10	USAR261218C00032000
31 C	1.75	-7.89%	8	1,129	08-10	USAR261218C00031000
30 C	1.91	-9.05%	75	5,120	08-10	USAR261218C00030000
29 C	2.17	+38.22%	2	116	08-10	USAR261218C00029000
28 C	2.25	-4.26%	89	293	08-10	USAR261218C00028000
27 C	2.46	+2.50%	17	1,084	08-10	USAR261218C00027000
26 C	2.69	0.00%	6	452	08-10	USAR261218C00026000
25 C	2.75	-6.78%	1,830	5,718	08-10	USAR261218C00025000
24 C	3.05	-3.17%	8	1,176	08-10	USAR261218C00024000
23 C	3.30	-2.94%	25	254	08-10	USAR261218C00023000
22 C	3.64	+1.11%	147	468	08-10	USAR261218C00022000
21 C	3.94	+1.03%	31	530	08-10	USAR261218C00021000
20 C	4.27	-3.61%	129	1,334	08-10	USAR261218C00020000
19 C	4.65	+1.75%	22	292	08-10	USAR261218C00019000
18 C	5.04	+0.80%	23	614	08-10	USAR261218C00018000
17 C	5.39	+0.19%	22	417	08-10	USAR261218C00017000
16 C	5.86	-4.40%	104	218	08-10	USAR261218C00016000
15 C	6.40	-2.29%	148	661	08-10	USAR261218C00015000
14 C	7.10	+0.71%	2	286	08-10	USAR261218C00014000
13 C	7.75	+2.65%	9	83	08-10	USAR261218C00013000
12 C	8.60	+2.99%	5	84	08-10	USAR261218C00012000
11 C	9.25	+21.71%	1	15	08-07	USAR261218C00011000
10 C	9.75	+16.21%	10	24	08-07	USAR261218C00010000
9 C	10.20	+17.24%	1	13	08-07	USAR261218C00009000
8 C	0	0%	0			USAR261218C00008000
5 C	14.35	+18.60%	2	104	08-07	USAR261218C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	27.69	0%	60	60	08-06	USAR261218P00045000
40 P	21.83	-5.99%	8	310	08-07	USAR261218P00040000
38 P	19.85	0%	4	4	08-07	USAR261218P00038000
37 P	0	0%	0			USAR261218P00037000
36 P	0	0%	0			USAR261218P00036000
35 P	19.57	-6.09%	60	173	08-03	USAR261218P00035000
34 P	13.00	0%	8	0	05-01	USAR261218P00034000
33 P	12.45	-14.43%	1	2	05-27	USAR261218P00033000
32 P	14.31	-20.01%	2	63	08-07	USAR261218P00032000
31 P	11.05	-10.38%	1	4	06-22	USAR261218P00031000
30 P	12.49	-17.83%	1	177	08-10	USAR261218P00030000
29 P	15.63	+8.24%	1	44	07-29	USAR261218P00029000
28 P	11.99	+17.55%	1	198	07-07	USAR261218P00028000
27 P	9.95	-27.11%	1	48	08-10	USAR261218P00027000
26 P	9.10	-2.15%	4	161	08-10	USAR261218P00026000
25 P	8.43	-1.98%	11	4,758	08-10	USAR261218P00025000
24 P	7.66	-4.96%	41	220	08-10	USAR261218P00024000
23 P	6.95	-0.71%	1	232	08-10	USAR261218P00023000
22 P	6.25	-18.41%	14	660	08-10	USAR261218P00022000
21 P	5.58	-11.99%	6	824	08-10	USAR261218P00021000
20 P	4.85	-0.21%	10	1,808	08-10	USAR261218P00020000
19 P	4.30	-22.38%	17	2,549	08-07	USAR261218P00019000
18 P	3.69	+1.10%	61	415	08-10	USAR261218P00018000
17 P	3.05	-1.61%	1	1,259	08-10	USAR261218P00017000
16 P	2.65	0.00%	2	8,069	08-10	USAR261218P00016000
15 P	2.18	+3.32%	66	1,101	08-10	USAR261218P00015000
14 P	1.72	-0.58%	25	3,948	08-10	USAR261218P00014000
13 P	1.35	-2.17%	123	1,385	08-10	USAR261218P00013000
12 P	1.02	+0.99%	17	3,261	08-10	USAR261218P00012000
11 P	0.76	-18.28%	23	2,341	08-10	USAR261218P00011000
10 P	0.56	+9.80%	13	318	08-10	USAR261218P00010000
9 P	0.36	-2.70%	1	721	08-10	USAR261218P00009000
8 P	0.19	-47.22%	1	7	08-07	USAR261218P00008000
5 P	0.04	0.00%	80	167	08-10	USAR261218P00005000

.dark-mode .hJyxNy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hJyxNy{ color: #333333; background-color: white; border: 2px solid #333333; }USARUSA Rare Earth, Inc. Class A Common Stockstock NASDAQ