Dark

USAR20260918C15
USAR Sep 18 2026 15.00 Call (USAR260918C00015000)
option OPRA

EOD

Aug 10, 2026

4.95-3.883%(-0.20)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.0500	5.4000	4.8300	4.9500	-3.883%	101	1,958	0.000%
2026-08-07	4.3500	5.2500	4.2500	5.1500	+35.526%	100	1,999	-3.883%
2026-08-06	3.4000	4.1500	3.4000	3.8000	+5.556%	50	2,073	+30.263%
2026-08-05	3.8500	3.8500	3.4000	3.6000	-4.000%	39	2,116	+37.500%
2026-08-04	3.2500	3.8500	2.9800	3.7500	+37.363%	224	2,144	+32.000%
2026-08-03	2.1000	2.8100	1.9000	2.7300	+22.973%	154	2,257	+81.319%
2026-07-31	2.2400	2.3900	1.7100	2.2200	+12.121%	343	2,277	+122.973%
2026-07-30	1.6100	2.0500	1.6100	1.9800	+57.143%	324	2,110	+150.000%
2026-07-29	1.7000	1.7000	1.2600	1.2600	-26.316%	515	1,996	+292.857%
2026-07-28	1.9000	1.9300	1.4200	1.7100	-14.070%	130	1,908	+189.474%
2026-07-27	2.2500	2.2900	1.9200	1.9900	+11.798%	382	1,866	+148.744%
2026-07-24	2.3100	2.3100	1.7500	1.7800	-20.889%	380	1,582	+178.090%
2026-07-23	2.5600	2.6000	2.2500	2.2500	-20.775%	71	1,319	+120.000%
2026-07-22	2.8900	3.1000	2.7700	2.8400	+1.792%	14	1,275	+74.296%
2026-07-21	2.6000	3.0500	2.6000	2.7900	+3.333%	199	1,278	+77.419%
2026-07-20	2.8000	2.8000	2.2500	2.7000	-1.818%	678	1,277	+83.333%
2026-07-17	2.5300	3.0100	2.2900	2.7500	-5.172%	66	906	+80.000%
2026-07-16	3.2600	3.2600	2.7000	2.9000	-24.870%	87	894	+70.690%
2026-07-15	3.8300	3.8600	3.8300	3.8600	-12.472%	11	810	+28.238%
2026-07-14	4.8500	4.8500	4.4100	4.4100	+7.039%	25	808	+12.245%
2026-07-13	4.1200	4.1200	4.1200	4.1200	-17.600%	1	783	+20.146%
2026-07-10	5.0000	5.0000	5.0000	5.0000	+21.951%	5	782	-1.000%
2026-07-07	4.5000	4.5000	4.1000	4.1000	-28.696%	7	777	+20.732%
2026-07-02	5.9800	5.9800	5.3800	5.7500	-20.139%	17	773	-13.913%
2026-07-01	7.2000	7.2000	7.2000	7.2000	-5.636%	1	773	-31.250%
2026-06-30	7.6300	7.6300	7.6300	7.6300	-0.261%	3	772	-35.125%
2026-06-25	7.6500	7.6500	7.6500	7.6500	+2.410%	2	769	-35.294%
2026-06-24	7.6900	7.6900	7.4700	7.4700	-28.857%	6	767	-33.735%
2026-06-22	10.4100	10.5000	10.4100	10.5000	+1.059%	5	768	-52.857%
2026-06-18	9.3500	10.3900	9.3500	10.3900	+0.874%	10	759	-52.358%
2026-06-17	10.3000	10.3000	10.3000	10.3000	+8.421%	3	759	-51.942%
2026-06-15	9.7500	9.7500	9.5000	9.5000	+17.284%	7	759	-47.895%
2026-06-11	7.7800	8.1000	7.7800	8.1000	+8.000%	10	759	-38.889%
2026-06-09	7.5000	7.5000	7.5000	7.5000	-38.272%	3	752	-34.000%
2026-06-04	12.1500	12.1500	12.1500	12.1500	-14.376%	1	752	-59.259%
2026-05-26	14.1700	14.1900	14.1700	14.1900	+97.908%	3	753	-65.116%
2026-05-19	7.2200	7.2500	7.1700	7.1700	-9.470%	3	756	-30.962%
2026-05-18	8.0500	8.0500	7.9200	7.9200	-26.326%	3	756	-37.500%
2026-05-15	10.7500	10.7500	10.7500	10.7500	+2.871%	2	756	-53.953%
2026-05-14	10.4500	10.4500	10.4500	10.4500	-9.914%	20	754	-52.632%
2026-05-13	11.6000	11.6000	11.6000	11.6000	-10.286%	2	756	-57.328%
2026-05-08	12.9000	12.9600	12.9000	12.9300	+4.443%	16	756	-61.717%
2026-05-07	12.4400	12.4400	12.3800	12.3800	-3.658%	2	755	-60.016%
2026-05-05	13.0000	13.0000	12.4800	12.8500	+2.800%	16	754	-61.479%
2026-05-04	12.5000	12.5000	12.5000	12.5000	-1.575%	1	745	-60.400%
2026-05-01	11.2000	12.7000	11.2000	12.7000	+20.952%	52	752	-61.024%
2026-04-30	10.5000	10.5000	10.5000	10.5000	+19.590%	1	752	-52.857%
2026-04-28	8.7800	8.7800	8.7800	8.7800	-12.637%	4	753	-43.622%
2026-04-27	9.0500	10.0500	9.0500	10.0500	+14.205%	6	753	-50.746%
2026-04-24	8.5500	9.0000	8.5500	8.8000	-6.582%	83	753	-43.750%
2026-04-23	11.2500	11.2500	9.4200	9.4200	-15.135%	4	736	-47.452%
2026-04-22	11.3500	12.0500	10.9500	11.1000	+9.901%	38	737	-55.405%
2026-04-21	9.9400	10.1000	9.5500	10.1000	+9.189%	20	736	-50.990%
2026-04-20	9.5000	9.7500	8.5000	9.2500	+25.339%	32	736	-46.486%
2026-04-17	6.7000	7.8500	6.7000	7.3800	+20.984%	10	724	-32.927%
2026-04-16	5.8500	6.4000	5.8500	6.1000	+4.274%	25	730	-18.852%
2026-04-15	5.7300	6.0000	5.4500	5.8500	+25.806%	84	743	-15.385%
2026-04-14	4.8100	4.8100	4.6500	4.6500	+3.333%	2	771	+6.452%
2026-04-13	4.0000	4.5000	3.9500	4.5000	-7.216%	6	771	+10.000%
2026-04-10	5.5000	5.6800	4.5000	4.8500	-1.222%	36	765	+2.062%
2026-04-09	4.6900	4.9100	4.6900	4.9100	+9.111%	4	778	+0.815%
2026-04-08	4.6500	5.0000	4.4300	4.5000	+28.571%	10	775	+10.000%
2026-04-07	3.3000	3.5000	3.3000	3.5000	-9.561%	65	755	+41.429%
2026-04-06	4.2500	4.2500	3.8500	3.8700	-9.790%	63	727	+27.907%
2026-04-02	3.7500	4.2900	3.7500	4.2900	+19.167%	271	438	+15.385%
2026-04-01	4.1500	4.1500	3.6000	3.6000	-13.253%	20	438	+37.500%
2026-03-31	3.6000	4.1500	3.4700	4.1500	+22.059%	19	438	+19.277%
2026-03-30	3.4600	3.5000	3.0500	3.4000	-19.048%	138	434	+45.588%
2026-03-27	4.1000	4.2000	3.9500	4.2000	-3.448%	7	415	+17.857%
2026-03-26	4.6000	4.7500	4.3500	4.3500	-14.706%	24	412	+13.793%
2026-03-24	4.8000	5.1000	4.8000	5.1000	-6.422%	2	398	-2.941%
2026-03-23	5.2500	5.5500	5.2500	5.4500	+9.000%	14	396	-9.174%
2026-03-20	5.7000	5.7000	5.0000	5.0000	-16.248%	6	385	-1.000%
2026-03-19	5.6900	5.9700	5.6900	5.9700	-14.957%	2	383	-17.085%
2026-03-17	7.0200	7.0200	7.0200	7.0200	-6.024%	1	381	-29.487%
2026-03-16	7.8000	7.8500	7.4700	7.4700	-9.235%	3	382	-33.735%
2026-03-12	8.2300	8.2300	8.2300	8.2300	+2.875%	100	379	-39.854%
2026-03-10	6.9400	8.0000	6.9300	8.0000	+23.077%	156	279	-38.125%
2026-03-05	6.5000	6.5000	6.5000	6.5000	-9.722%	2	277	-23.846%
2026-03-03	7.2000	7.2000	7.2000	7.2000	-11.656%	3	279	-31.250%
2026-03-02	6.6500	8.7500	6.6500	8.1500	+5.026%	268	282	-39.264%
2026-02-24	7.7600	7.7600	7.7600	7.7600	+19.385%	2	29	-36.211%
2026-02-23	6.3000	6.6000	6.3000	6.5000	+14.841%	3	31	-23.846%
2026-02-20	6.0500	6.5000	5.6600	5.6600	-9.440%	6	32	-12.544%
2026-02-19	6.5000	6.7000	6.0000	6.2500	-13.194%	10	30	-20.800%
2026-02-17	7.2000	7.2000	7.2000	7.2000	-33.023%	1	22	-31.250%
2026-02-04	11.3600	11.3600	10.7500	10.7500	-11.885%	6	21	-53.953%
2026-02-03	12.2000	12.2000	12.2000	12.2000	+4.274%	5	17	-59.426%
2026-02-02	11.7000	11.7000	11.7000	11.7000	+20.000%	1	12	-57.692%
2026-01-30	9.7500	9.7500	9.7500	9.7500	-2.500%	1	11	-49.231%
2026-01-29	9.8500	10.0000	9.4800	10.0000	-16.667%	9	11	-50.500%
2026-01-28	12.0000	12.0000	12.0000	12.0000	-13.669%	1	6	-58.750%
2026-01-27	13.6700	13.9000	13.6700	13.9000	-6.271%	2	5	-64.388%
2026-01-26	14.8300	14.8300	14.8300	14.8300	+26.320%	2	3	-66.622%
2026-01-22	11.7400	11.7400	11.7400	11.7400	+43.696%	1	2	-57.836%
2026-01-21	8.1700	8.1700	8.1700	8.1700	+29.272%	1	1	-39.412%
2026-01-16	6.3200	6.3200	6.3200	6.3200	-9.326%	1	1	-21.677%
2026-01-15	6.9700	6.9700	6.9700	6.9700	0.000%	1	1	-28.981%

.dark-mode .KK3fk8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KK3fk8{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C15USAR Sep 18 2026 15.00 Call (USAR260918C00015000)option OPRA

USAR20260918C15
USAR Sep 18 2026 15.00 Call (USAR260918C00015000)
option OPRA