Dark

USAR20260918C16
USAR Sep 18 2026 16.00 Call (USAR260918C00016000)
option OPRA

EOD

Aug 10, 2026

4.20-2.326%(-0.10)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.5000	4.5000	4.1500	4.2000	-2.326%	26	1,206	0.000%
2026-08-07	3.7500	4.5000	3.4500	4.3000	+33.127%	332	1,215	-2.326%
2026-08-06	2.5700	3.3500	2.5700	3.2300	+6.601%	64	1,293	+30.031%
2026-08-05	2.9800	3.3000	2.7900	3.0300	-3.810%	69	1,349	+38.614%
2026-08-04	2.7500	3.3000	2.6000	3.1500	+36.364%	292	1,372	+33.333%
2026-08-03	2.1200	2.5500	2.0200	2.3100	+30.508%	151	1,451	+81.818%
2026-07-31	1.9000	1.9500	1.5700	1.7700	+4.118%	40	1,360	+137.288%
2026-07-30	1.2500	1.7000	1.2500	1.7000	+71.717%	446	1,341	+147.059%
2026-07-29	1.3500	1.3500	0.9900	0.9900	-21.429%	45	1,001	+324.242%
2026-07-28	1.3600	1.3600	1.0500	1.2600	-27.586%	21	984	+233.333%
2026-07-27	1.9300	1.9300	1.5700	1.7400	+17.568%	225	981	+141.379%
2026-07-24	1.7900	1.7900	1.4800	1.4800	-21.277%	73	976	+183.784%
2026-07-23	2.1300	2.1300	1.8200	1.8800	-18.261%	238	1,002	+123.404%
2026-07-22	2.3200	2.5900	2.2000	2.3000	-0.862%	107	852	+82.609%
2026-07-21	2.1300	2.4600	2.1300	2.3200	+12.077%	290	756	+81.034%
2026-07-20	2.2500	2.2500	1.8500	2.0700	-12.658%	179	544	+102.899%
2026-07-17	2.2100	2.5200	2.0100	2.3700	+1.282%	82	390	+77.215%
2026-07-16	2.7000	2.7000	2.3200	2.3400	-28.000%	217	336	+79.487%
2026-07-15	3.2500	3.2500	3.2500	3.2500	-21.687%	1	169	+29.231%
2026-07-14	4.1500	4.1500	4.1500	4.1500	-1.891%	1	169	+1.205%
2026-07-08	4.2300	4.2300	4.2300	4.2300	+9.021%	1	169	-0.709%
2026-07-07	3.8800	3.8800	3.8800	3.8800	-41.654%	1	169	+8.247%
2026-06-30	6.6500	6.6500	6.6500	6.6500	-2.206%	1	169	-36.842%
2026-06-24	6.8000	6.8000	6.8000	6.8000	-28.421%	11	170	-38.235%
2026-06-23	9.5000	9.5000	9.5000	9.5000	+3.037%	10	170	-55.789%
2026-06-22	9.2200	9.2200	9.2200	9.2200	+18.205%	1	170	-54.447%
2026-06-12	7.8000	7.8000	7.8000	7.8000	+8.333%	1	170	-46.154%
2026-06-11	7.0000	7.2000	7.0000	7.2000	+2.857%	2	170	-41.667%
2026-06-10	7.0000	7.0000	7.0000	7.0000	+2.941%	2	170	-40.000%
2026-06-09	6.8000	6.8000	6.8000	6.8000	-18.465%	2	170	-38.235%
2026-06-05	9.0000	9.0000	8.3400	8.3400	-46.879%	2	168	-49.640%
2026-06-02	15.8000	15.8000	15.7000	15.7000	+6.803%	2	168	-73.248%
2026-06-01	14.7000	14.7000	14.7000	14.7000	+15.931%	1	168	-71.429%
2026-05-29	12.6800	12.6800	12.6800	12.6800	-2.835%	1	169	-66.877%
2026-05-26	12.8000	13.5000	12.8000	13.0500	+16.518%	7	169	-67.816%
2026-05-22	11.2000	11.2000	11.2000	11.2000	+9.589%	3	169	-62.500%
2026-05-21	10.2200	10.2200	10.2200	10.2200	+23.879%	4	172	-58.904%
2026-05-20	8.0700	8.2500	8.0700	8.2500	+24.622%	2	172	-49.091%
2026-05-19	6.7200	6.7600	6.3000	6.6200	-9.315%	11	174	-36.556%
2026-05-18	7.4000	7.5500	7.3000	7.3000	-27.723%	6	174	-42.466%
2026-05-15	10.4400	10.4400	10.1000	10.1000	-2.791%	3	174	-58.416%
2026-05-12	10.4000	10.4000	10.3900	10.3900	-19.018%	4	163	-59.577%
2026-05-08	12.2000	12.8300	12.1700	12.8300	+10.794%	19	164	-67.264%
2026-05-07	11.6900	11.6900	11.5800	11.5800	-13.323%	2	163	-63.731%
2026-05-06	12.0000	13.3600	12.0000	13.3600	+17.399%	2	161	-68.563%
2026-05-01	10.3700	12.0000	10.3700	11.3800	+3.455%	45	165	-63.093%
2026-04-30	8.6000	11.0000	8.6000	11.0000	+25.428%	5	165	-61.818%
2026-04-28	8.7700	8.7700	8.7700	8.7700	+7.607%	1	167	-52.109%
2026-04-24	9.6100	9.6100	8.1500	8.1500	-8.324%	41	166	-48.466%
2026-04-23	8.8900	8.8900	8.8900	8.8900	-20.625%	1	174	-52.756%
2026-04-22	10.6000	11.2000	10.6000	11.2000	+22.004%	2	173	-62.500%
2026-04-21	9.3700	10.0200	9.0000	9.1800	+8.000%	38	175	-54.248%
2026-04-20	9.3700	9.3700	8.0000	8.5000	+29.771%	48	175	-50.588%
2026-04-17	6.0000	7.0500	6.0000	6.5500	+21.296%	20	198	-35.878%
2026-04-16	5.3500	5.5000	5.3500	5.4000	-0.917%	56	208	-22.222%
2026-04-15	4.8500	5.6000	4.8500	5.4500	+26.157%	29	262	-22.936%
2026-04-14	4.4400	4.4400	4.2000	4.3200	+2.857%	70	247	-2.778%
2026-04-13	3.8400	4.2000	3.8400	4.2000	0.000%	3	199	0.000%
2026-04-10	5.1000	5.1000	4.2000	4.2000	-2.326%	9	202	0.000%
2026-04-09	4.4000	4.5200	4.0000	4.3000	+1.176%	22	202	-2.326%
2026-04-08	4.1000	4.3000	4.0700	4.2500	+23.188%	27	196	-1.176%
2026-04-06	4.0000	4.0000	3.4500	3.4500	-12.658%	21	197	+21.739%
2026-04-02	3.3500	4.1200	3.3400	3.9500	+19.697%	33	190	+6.329%
2026-04-01	3.9500	4.0000	3.3000	3.3000	-5.714%	143	190	+27.273%
2026-03-31	3.0000	3.5000	3.0000	3.5000	+26.812%	11	124	+20.000%
2026-03-30	3.8000	3.8000	2.7600	2.7600	-21.143%	19	114	+52.174%
2026-03-27	3.6300	3.6300	3.5000	3.5000	-12.500%	12	97	+20.000%
2026-03-26	4.2000	4.2000	4.0000	4.0000	-21.569%	3	85	+5.000%
2026-03-25	5.1000	5.1000	5.1000	5.1000	+15.909%	1	83	-17.647%
2026-03-24	4.4000	4.4000	4.4000	4.4000	-15.385%	2	84	-4.545%
2026-03-23	5.2000	5.2000	5.2000	5.2000	+14.035%	1	82	-19.231%
2026-03-20	5.1500	5.2000	4.4100	4.5600	-16.330%	17	83	-7.895%
2026-03-19	5.4500	5.4500	5.4500	5.4500	-9.167%	11	66	-22.936%
2026-03-18	6.0000	6.0000	6.0000	6.0000	-7.121%	1	55	-30.000%
2026-03-17	6.4600	6.4600	6.4600	6.4600	-6.647%	3	54	-34.985%
2026-03-16	6.9200	6.9200	6.9200	6.9200	-0.432%	3	57	-39.306%
2026-03-13	7.3800	7.3800	6.9500	6.9500	-9.740%	5	60	-39.568%
2026-03-11	8.2500	8.2500	7.7000	7.7000	+1.987%	2	57	-45.455%
2026-03-10	7.0900	7.5500	7.0900	7.5500	+34.581%	7	55	-44.371%
2026-03-09	5.6100	5.6100	5.6100	5.6100	-4.103%	1	56	-25.134%
2026-03-06	5.9700	6.1800	5.8500	5.8500	-16.309%	3	55	-28.205%
2026-03-03	6.5700	6.9900	6.5700	6.9900	+14.029%	4	54	-39.914%
2026-02-23	6.1300	6.1300	6.1300	6.1300	-16.485%	3	56	-31.485%
2026-02-13	6.6700	7.3400	6.6700	7.3400	+2.514%	5	55	-42.779%
2026-02-12	7.3000	7.6100	7.1600	7.1600	-10.500%	5	55	-41.341%
2026-02-10	8.0000	8.0000	8.0000	8.0000	-14.439%	5	56	-47.500%
2026-02-06	8.4500	9.3500	8.4500	9.3500	+4.821%	8	61	-55.080%
2026-02-05	8.9200	8.9200	8.9200	8.9200	-8.513%	1	53	-52.915%
2026-02-04	12.1900	12.1900	9.5700	9.7500	+3.066%	36	53	-56.923%
2026-01-30	9.2100	9.4600	9.2100	9.4600	-1.867%	7	55	-55.603%
2026-01-29	9.4500	9.6400	9.4500	9.6400	-20.331%	9	53	-56.432%
2026-01-28	12.1000	12.1000	12.1000	12.1000	-7.351%	1	46	-65.289%
2026-01-27	13.0600	13.0600	13.0600	13.0600	+6.179%	20	45	-67.841%
2026-01-26	17.1900	17.1900	12.3000	12.3000	+8.561%	20	57	-65.854%
2026-01-22	11.3300	11.3300	11.3300	11.3300	+31.744%	20	46	-62.930%
2026-01-21	8.6000	8.6000	8.6000	8.6000	+42.620%	26	26	-51.163%
2026-01-16	6.0300	6.0300	6.0300	6.0300	-11.842%	1	1	-30.348%
2026-01-15	6.8400	6.8400	6.8400	6.8400	0.000%	1	1	-38.596%

.dark-mode .tQDbt9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tQDbt9{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C16USAR Sep 18 2026 16.00 Call (USAR260918C00016000)option OPRA

USAR20260918C16
USAR Sep 18 2026 16.00 Call (USAR260918C00016000)
option OPRA