Dark

USAR20260918C17
USAR Sep 18 2026 17.00 Call (USAR260918C00017000)
option OPRA

EOD

Aug 10, 2026

3.58-6.771%(-0.26)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.8000	4.0000	3.4000	3.5800	-6.771%	167	954	0.000%
2026-08-07	3.4700	3.8400	3.1500	3.8400	+37.634%	241	1,037	-6.771%
2026-08-06	2.6000	2.9400	2.5800	2.7900	+8.984%	120	1,129	+28.315%
2026-08-05	2.7500	2.7500	2.3900	2.5600	-6.227%	105	1,037	+39.844%
2026-08-04	2.3600	2.8300	2.1200	2.7300	+42.188%	169	1,045	+31.136%
2026-08-03	1.4000	1.9700	1.4000	1.9200	+29.730%	51	1,016	+86.458%
2026-07-31	1.5000	1.5600	1.2000	1.4800	+16.535%	68	1,005	+141.892%
2026-07-30	0.9900	1.4500	0.9900	1.2700	+62.821%	101	1,009	+181.890%
2026-07-29	1.1000	1.1500	0.7800	0.7800	-25.714%	201	986	+358.974%
2026-07-28	1.2900	1.2900	0.8200	1.0500	-28.571%	75	897	+240.952%
2026-07-27	1.5000	1.5000	1.2300	1.4700	+23.529%	23	883	+143.537%
2026-07-24	1.4800	1.4800	1.1800	1.1900	-23.226%	45	873	+200.840%
2026-07-23	1.8500	1.8500	1.5100	1.5500	-26.540%	221	847	+130.968%
2026-07-22	2.0800	2.1500	2.0600	2.1100	+5.500%	22	847	+69.668%
2026-07-21	1.8700	2.0100	1.7200	2.0000	+19.760%	93	859	+79.000%
2026-07-20	1.6500	1.6800	1.5200	1.6700	-13.918%	147	856	+114.371%
2026-07-17	1.7400	2.1100	1.5500	1.9400	-3.960%	200	785	+84.536%
2026-07-16	2.5000	2.5900	1.9600	2.0200	-26.812%	76	733	+77.228%
2026-07-15	3.0800	3.0800	2.7000	2.7600	-15.854%	62	689	+29.710%
2026-07-14	3.6000	3.6000	3.2800	3.2800	+19.708%	39	688	+9.146%
2026-07-13	3.2000	3.2500	2.7400	2.7400	-26.738%	17	670	+30.657%
2026-07-10	3.7000	3.8000	3.6300	3.7400	-10.952%	5	668	-4.278%
2026-07-09	4.0000	4.2700	4.0000	4.2000	+11.406%	38	667	-14.762%
2026-07-08	3.5500	3.7700	3.5500	3.7700	+10.882%	4	653	-5.040%
2026-07-07	3.6600	3.6600	3.2500	3.4000	-15.000%	30	653	+5.294%
2026-07-02	4.3900	4.3900	4.0000	4.0000	-34.102%	10	648	-10.500%
2026-06-30	6.0700	6.0700	6.0700	6.0700	+7.055%	6	648	-41.021%
2026-06-29	5.1000	5.6700	5.1000	5.6700	-0.176%	6	648	-36.861%
2026-06-25	5.6700	5.6800	5.6700	5.6800	-16.471%	7	648	-36.972%
2026-06-09	7.4000	7.4000	6.1000	6.8000	-13.706%	13	649	-47.353%
2026-06-05	8.0000	8.0000	7.8800	7.8800	-29.580%	6	660	-54.569%
2026-06-04	11.2400	11.2400	11.1900	11.1900	-25.648%	16	660	-68.007%
2026-06-02	14.8800	15.1000	14.5400	15.0500	+18.132%	4	660	-76.213%
2026-05-28	12.6500	12.7400	12.6500	12.7400	+0.711%	3	659	-71.900%
2026-05-26	10.7000	12.8500	10.7000	12.6500	+40.556%	8	661	-71.700%
2026-05-21	9.0000	9.0000	9.0000	9.0000	+17.647%	1	657	-60.222%
2026-05-20	7.6000	7.6500	7.6000	7.6500	+27.076%	2	657	-53.203%
2026-05-19	6.2800	6.2800	5.9000	6.0200	-10.815%	5	663	-40.532%
2026-05-18	7.9700	7.9700	6.7500	6.7500	-28.947%	145	663	-46.963%
2026-05-14	8.5000	9.5000	8.5000	9.5000	-7.317%	73	663	-62.316%
2026-05-13	10.2500	10.2500	10.2500	10.2500	+1.385%	1	706	-65.073%
2026-05-12	10.1100	10.1100	10.1100	10.1100	-7.502%	1	706	-64.590%
2026-05-11	10.9300	10.9300	10.9300	10.9300	-0.365%	1	706	-67.246%
2026-05-07	10.9700	10.9700	10.9700	10.9700	-13.961%	50	708	-67.366%
2026-05-06	12.6700	12.7500	12.6700	12.7500	+6.250%	2	708	-71.922%
2026-05-05	11.0800	12.0000	11.0800	12.0000	+9.091%	113	708	-70.167%
2026-05-04	11.0000	11.0000	11.0000	11.0000	+1.852%	3	599	-67.455%
2026-05-01	9.7700	10.8000	9.7700	10.8000	+2.857%	26	601	-66.852%
2026-04-30	9.1600	10.5000	9.1600	10.5000	+25.000%	27	601	-65.905%
2026-04-29	8.4000	8.4000	8.4000	8.4000	+1.572%	30	622	-57.381%
2026-04-28	7.8700	8.2700	7.8700	8.2700	-6.129%	2	598	-56.711%
2026-04-27	8.6400	8.8800	8.5600	8.8100	+11.519%	23	598	-59.364%
2026-04-24	7.9200	7.9900	7.8400	7.9000	-4.242%	31	619	-54.684%
2026-04-23	8.0000	8.4000	8.0000	8.2500	-19.825%	3	617	-56.606%
2026-04-22	10.6500	10.6500	9.6500	10.2900	+17.198%	89	615	-65.209%
2026-04-21	8.7500	9.3900	8.7000	8.7800	+11.563%	28	592	-59.226%
2026-04-20	8.3100	8.4100	7.8700	7.8700	+32.269%	27	592	-54.511%
2026-04-17	6.6600	6.6600	5.9500	5.9500	+14.644%	12	580	-39.832%
2026-04-16	4.6600	5.1900	4.6600	5.1900	+11.613%	9	575	-31.021%
2026-04-15	4.8000	5.1400	4.6500	4.6500	+17.722%	10	576	-23.011%
2026-04-14	4.2000	4.2000	3.7000	3.9500	+1.282%	60	577	-9.367%
2026-04-13	3.1000	3.9000	3.1000	3.9000	+2.632%	58	575	-8.205%
2026-04-10	4.3500	4.5000	3.7200	3.8000	-3.797%	172	555	-5.789%
2026-04-09	3.8500	4.2000	3.6500	3.9500	+9.722%	270	455	-9.367%
2026-04-08	4.0000	4.0600	3.5500	3.6000	+4.956%	35	304	-0.556%
2026-04-06	3.4300	3.4300	3.4300	3.4300	-3.380%	1	303	+4.373%
2026-04-02	3.5500	3.5500	3.5500	3.5500	+11.285%	6	302	+0.845%
2026-04-01	3.5300	3.5300	3.1900	3.1900	+0.314%	12	302	+12.226%
2026-03-31	2.7600	3.1800	2.7600	3.1800	+18.657%	7	308	+12.579%
2026-03-30	2.9500	2.9500	2.6800	2.6800	-18.788%	252	303	+33.582%
2026-03-27	3.4000	3.4000	3.3000	3.3000	-7.042%	3	428	+8.485%
2026-03-26	4.1000	4.1000	3.5500	3.5500	-14.044%	21	427	+0.845%
2026-03-25	4.4200	4.4200	4.1300	4.1300	+0.487%	10	426	-13.317%
2026-03-24	4.4000	4.6000	4.1100	4.1100	-8.667%	50	426	-12.895%
2026-03-23	4.3300	4.5500	4.3300	4.5000	+12.500%	9	381	-20.444%
2026-03-20	4.5500	4.5500	4.0000	4.0000	-20.000%	14	381	-10.500%
2026-03-19	5.1000	5.1000	5.0000	5.0000	-17.898%	12	380	-28.400%
2026-03-18	5.9500	6.0900	5.9500	6.0900	-5.873%	101	380	-41.215%
2026-03-16	6.2000	6.4700	6.2000	6.4700	-11.973%	4	280	-44.668%
2026-03-11	7.3500	7.3500	7.3500	7.3500	+17.600%	1	283	-51.293%
2026-03-10	5.9000	6.2500	5.9000	6.2500	+10.619%	21	282	-42.720%
2026-03-09	5.2600	5.6500	5.2600	5.6500	+10.784%	26	282	-36.637%
2026-03-06	5.2000	5.5500	5.1000	5.1000	-21.296%	6	283	-29.804%
2026-03-03	6.4800	6.4800	6.4800	6.4800	-9.497%	250	282	-44.753%
2026-03-02	7.1600	7.1600	7.1600	7.1600	+4.985%	1	37	-50.000%
2026-02-25	6.8200	6.8200	6.8200	6.8200	+1.943%	2	38	-47.507%
2026-02-24	6.6900	6.6900	6.6900	6.6900	+33.800%	3	38	-46.487%
2026-02-23	4.8600	5.0000	4.8600	5.0000	0.000%	3	41	-28.400%
2026-02-20	5.4500	5.4500	4.8000	5.0000	-15.966%	8	42	-28.400%
2026-02-19	6.0000	6.0000	5.9500	5.9500	-0.833%	4	37	-39.832%
2026-02-18	6.0000	6.0000	6.0000	6.0000	-12.409%	4	34	-40.333%
2026-02-13	6.8500	6.8500	6.8500	6.8500	+5.385%	3	34	-47.737%
2026-02-12	6.8500	6.8500	6.5000	6.5000	-7.801%	3	34	-44.923%
2026-02-05	9.0000	9.0000	7.0500	7.0500	-24.599%	3	35	-49.220%
2026-02-04	9.3500	9.3500	9.3500	9.3500	-13.983%	1	35	-61.711%
2026-02-03	10.8700	10.8700	10.8700	10.8700	+3.524%	1	34	-67.065%
2026-02-02	10.5000	10.5000	10.5000	10.5000	-5.405%	1	34	-65.905%
2026-01-28	11.0200	11.1000	11.0200	11.1000	+0.909%	5	34	-67.748%
2026-01-27	11.0000	11.0000	11.0000	11.0000	-21.429%	2	39	-67.455%
2026-01-26	14.8000	14.8000	14.0000	14.0000	+26.468%	3	41	-74.429%
2026-01-22	11.0700	11.0700	11.0700	11.0700	+50.204%	4	38	-67.660%
2026-01-20	7.3700	7.3700	7.3700	7.3700	+16.799%	1	34	-51.425%
2026-01-16	5.7500	6.4500	5.7500	6.3100	-2.923%	48	2	-43.265%
2026-01-15	6.5700	6.5700	6.5000	6.5000	0.000%	2	2	-44.923%

.dark-mode .sVLzXZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sVLzXZ{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C17USAR Sep 18 2026 17.00 Call (USAR260918C00017000)option OPRA

USAR20260918C17
USAR Sep 18 2026 17.00 Call (USAR260918C00017000)
option OPRA