Dark

USAR20260918C19
USAR Sep 18 2026 19.00 Call (USAR260918C00019000)
option OPRA

EOD

Aug 10, 2026

2.60-6.475%(-0.18)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.8900	2.9500	2.4800	2.6000	-6.475%	93	1,074	0.000%
2026-08-07	2.0700	2.8900	2.0700	2.7800	+57.062%	273	1,007	-6.475%
2026-08-06	1.6000	2.1500	1.6000	1.7700	-2.747%	53	910	+46.893%
2026-08-05	1.6800	1.8900	1.6800	1.8200	-4.712%	87	913	+42.857%
2026-08-04	1.5500	2.0600	1.5500	1.9100	+50.394%	57	856	+36.126%
2026-08-03	0.9900	1.5100	0.9900	1.2700	+27.000%	57	852	+104.724%
2026-07-31	0.8700	1.0000	0.8500	1.0000	+26.582%	32	846	+160.000%
2026-07-30	0.6000	0.8200	0.6000	0.7900	+58.000%	17	839	+229.114%
2026-07-29	0.6700	0.7500	0.5000	0.5000	-28.571%	34	837	+420.000%
2026-07-28	0.6600	0.7000	0.6600	0.7000	-24.731%	6	836	+271.429%
2026-07-27	0.9700	1.0200	0.8000	0.9300	+19.231%	23	830	+179.570%
2026-07-24	0.9000	0.9100	0.7700	0.7800	-23.529%	36	813	+233.333%
2026-07-23	1.1600	1.1800	1.0200	1.0200	-32.895%	6	819	+154.902%
2026-07-22	1.3800	1.5700	1.3800	1.5200	+18.750%	29	823	+71.053%
2026-07-21	1.2500	1.4300	1.2500	1.2800	+6.667%	45	845	+103.125%
2026-07-20	1.2700	1.2700	0.9800	1.2000	-9.774%	58	827	+116.667%
2026-07-17	1.2000	1.3600	1.2000	1.3300	-5.000%	21	813	+95.489%
2026-07-16	1.6600	1.6600	1.3800	1.4000	-30.348%	41	806	+85.714%
2026-07-15	2.1500	2.1500	1.8600	2.0100	-19.920%	9	786	+29.353%
2026-07-14	2.6000	2.6000	2.4900	2.5100	+6.356%	97	787	+3.586%
2026-07-13	2.4500	2.4600	2.3600	2.3600	-16.901%	10	691	+10.169%
2026-07-10	3.1000	3.1000	2.6900	2.8400	-7.792%	21	693	-8.451%
2026-07-09	3.0300	3.3500	2.9900	3.0800	+8.070%	144	681	-15.584%
2026-07-08	2.5300	2.8500	2.5300	2.8500	+1.786%	30	551	-8.772%
2026-07-07	3.0000	3.0000	2.4900	2.8000	-20.680%	11	530	-7.143%
2026-07-06	3.8500	3.8500	3.5000	3.5300	+5.373%	13	528	-26.346%
2026-07-02	4.6000	4.6000	3.2000	3.3500	-21.362%	84	497	-22.388%
2026-07-01	4.6500	4.6500	4.2500	4.2600	-17.282%	22	497	-38.967%
2026-06-30	4.9000	5.2000	4.9000	5.1500	+21.176%	48	498	-49.515%
2026-06-26	4.9000	4.9000	4.2500	4.2500	-7.809%	11	496	-38.824%
2026-06-25	5.5000	5.5000	4.6100	4.6100	-10.136%	11	492	-43.601%
2026-06-24	5.1500	5.6000	5.1300	5.1300	-30.676%	8	497	-49.318%
2026-06-22	8.9700	8.9700	7.4000	7.4000	+2.778%	8	500	-64.865%
2026-06-18	6.8800	7.2000	6.7000	7.2000	+5.109%	3	512	-63.889%
2026-06-17	6.8500	6.8500	6.8500	6.8500	-1.297%	5	512	-62.044%
2026-06-15	6.9400	6.9400	6.9400	6.9400	+10.863%	1	512	-62.536%
2026-06-12	6.7000	6.7000	6.1500	6.2600	-3.692%	5	512	-58.466%
2026-06-11	5.4000	6.5000	5.4000	6.5000	+22.642%	4	512	-60.000%
2026-06-10	5.8800	5.8800	5.2000	5.3000	-7.018%	8	512	-50.943%
2026-06-09	6.6900	6.6900	5.0000	5.7000	-12.308%	45	508	-54.386%
2026-06-08	7.2500	7.2500	6.5000	6.5000	-2.402%	3	497	-60.000%
2026-06-05	7.2500	7.2500	6.6600	6.6600	-51.316%	8	496	-60.961%
2026-06-02	13.9900	13.9900	13.6800	13.6800	+7.042%	2	489	-80.994%
2026-06-01	13.3000	13.3000	12.7800	12.7800	+17.788%	3	489	-79.656%
2026-05-29	10.8500	10.8500	10.8500	10.8500	-4.825%	1	492	-76.037%
2026-05-28	10.0900	11.4000	10.0900	11.4000	+9.091%	4	493	-77.193%
2026-05-27	10.4100	10.4500	10.4100	10.4500	-10.988%	4	496	-75.120%
2026-05-26	11.6000	11.7400	11.5500	11.7400	+26.101%	9	494	-77.853%
2026-05-22	10.0000	10.0000	9.3100	9.3100	+17.107%	4	497	-72.073%
2026-05-21	7.5900	7.9500	7.5900	7.9500	+19.549%	10	497	-67.296%
2026-05-20	5.8000	6.7800	5.8000	6.6500	+28.131%	40	497	-60.902%
2026-05-19	4.7700	5.1900	4.7700	5.1900	-21.483%	13	463	-49.904%
2026-05-18	6.6100	6.6100	6.6100	6.6100	-15.256%	1	463	-60.666%
2026-05-15	8.4700	8.4700	7.8000	7.8000	-13.043%	10	463	-66.667%
2026-05-14	8.9700	8.9700	8.9700	8.9700	-4.269%	1	464	-71.014%
2026-05-13	9.3700	9.3700	9.3700	9.3700	+5.756%	10	465	-72.252%
2026-05-12	9.0000	9.3000	8.2000	8.8600	-14.644%	17	465	-70.655%
2026-05-11	10.3800	10.3800	10.3800	10.3800	-0.192%	1	465	-74.952%
2026-05-08	10.4000	10.4000	10.4000	10.4000	+4.523%	5	449	-75.000%
2026-05-07	9.9000	9.9500	9.9000	9.9500	-14.592%	2	444	-73.869%
2026-05-06	11.0200	11.6500	10.6400	11.6500	+11.270%	55	443	-77.682%
2026-05-05	9.6000	10.4700	9.6000	10.4700	+5.226%	39	400	-75.167%
2026-05-04	10.0300	10.0300	9.9500	9.9500	+0.505%	89	370	-73.869%
2026-05-01	8.5200	9.9000	8.5200	9.9000	+4.211%	43	318	-73.737%
2026-04-30	7.9000	9.5000	7.9000	9.5000	+36.298%	5	318	-72.632%
2026-04-28	6.9700	6.9700	6.9700	6.9700	-9.715%	1	317	-62.697%
2026-04-27	7.4100	7.7200	7.4100	7.7200	+15.396%	4	317	-66.321%
2026-04-24	6.5000	6.7000	6.5000	6.6900	-7.724%	25	315	-61.136%
2026-04-23	7.2500	7.2500	7.2500	7.2500	-18.264%	3	331	-64.138%
2026-04-22	8.3800	9.3800	8.3800	8.8700	+19.381%	16	332	-70.688%
2026-04-21	8.3000	8.3000	7.4300	7.4300	+3.194%	35	332	-65.007%
2026-04-20	6.5000	8.0000	6.5000	7.2000	+40.078%	91	332	-63.889%
2026-04-17	4.8700	5.3900	4.8700	5.1400	+22.381%	72	347	-49.416%
2026-04-16	4.2100	4.2600	4.1900	4.2000	-0.709%	16	297	-38.095%
2026-04-15	4.0500	4.4500	3.9800	4.2300	+27.410%	22	298	-38.534%
2026-04-14	3.3200	3.3200	3.3200	3.3200	+2.154%	3	287	-21.687%
2026-04-13	3.0300	3.2500	3.0000	3.2500	+2.201%	10	285	-20.000%
2026-04-10	4.0000	4.0000	3.1800	3.1800	-0.625%	4	284	-18.239%
2026-04-09	3.2000	3.2000	3.2000	3.2000	+6.667%	10	284	-18.750%
2026-04-08	3.2500	3.2500	3.0000	3.0000	+23.457%	14	284	-13.333%
2026-04-02	2.4300	2.4300	2.4300	2.4300	-0.410%	2	281	+6.996%
2026-04-01	2.7500	2.7500	2.4400	2.4400	-7.576%	62	281	+6.557%
2026-03-31	2.3900	2.6400	2.3900	2.6400	+21.659%	23	278	-1.515%
2026-03-30	2.8000	2.8000	2.1700	2.1700	-25.939%	27	257	+19.816%
2026-03-27	2.7000	2.9300	2.7000	2.9300	-5.484%	3	247	-11.263%
2026-03-26	3.2400	3.3500	3.1000	3.1000	-16.216%	16	245	-16.129%
2026-03-25	4.2000	4.2000	3.7000	3.7000	+2.778%	53	232	-29.730%
2026-03-24	3.4000	3.6000	3.4000	3.6000	-3.226%	14	179	-27.778%
2026-03-23	3.7200	3.7200	3.7200	3.7200	+12.727%	3	169	-30.108%
2026-03-20	3.9000	3.9000	3.3000	3.3000	-24.138%	12	167	-21.212%
2026-03-19	4.4000	4.4000	4.2000	4.3500	-14.538%	8	163	-40.230%
2026-03-18	5.4500	5.4500	5.0900	5.0900	+1.800%	9	158	-48.919%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-13.941%	10	160	-48.000%
2026-03-13	5.9300	5.9300	5.7200	5.8100	-7.484%	12	170	-55.250%
2026-03-12	6.2800	6.2800	6.2800	6.2800	-4.414%	6	161	-58.599%
2026-03-11	6.5700	6.5700	6.5700	6.5700	+5.797%	1	161	-60.426%
2026-03-10	5.3000	6.2100	5.3000	6.2100	+32.692%	15	161	-58.132%
2026-03-09	4.6800	4.6800	4.6800	4.6800	+6.364%	1	163	-44.444%
2026-03-06	5.0300	5.0300	4.4000	4.4000	-18.216%	27	163	-40.909%
2026-03-05	5.2700	5.3800	5.1400	5.3800	+0.749%	3	154	-51.673%
2026-03-04	5.5000	5.5000	5.3400	5.3400	-7.130%	2	152	-51.311%
2026-03-03	5.0500	5.7500	5.0500	5.7500	-11.674%	3	151	-54.783%
2026-03-02	5.3700	6.5100	5.3700	6.5100	+26.408%	10	152	-60.061%
2026-02-27	5.5100	5.5100	5.1500	5.1500	-11.966%	11	153	-49.515%
2026-02-26	5.8500	5.8500	5.8500	5.8500	-2.500%	5	144	-55.556%
2026-02-25	6.4100	6.4200	6.0000	6.0000	-1.316%	14	126	-56.667%
2026-02-24	5.1800	6.2500	5.1800	6.0800	+14.717%	22	126	-57.237%
2026-02-23	4.2500	5.3000	4.2500	5.3000	+11.111%	2	126	-50.943%
2026-02-20	4.7700	4.7700	4.7700	4.7700	-3.441%	20	124	-45.493%
2026-02-19	5.0000	5.0000	4.9400	4.9400	-13.333%	2	104	-47.368%
2026-02-17	6.9000	6.9000	5.4000	5.7000	-2.564%	78	104	-54.386%
2026-02-12	6.9800	6.9800	5.8500	5.8500	-24.223%	8	75	-55.556%
2026-02-11	6.9500	7.7200	6.9500	7.7200	-4.691%	2	69	-66.321%
2026-02-10	8.1000	8.1000	8.1000	8.1000	-1.220%	1	69	-67.901%
2026-02-09	8.6000	8.6000	8.2000	8.2000	+12.792%	13	69	-68.293%
2026-02-06	8.4000	8.4000	6.9000	7.2700	-12.092%	8	61	-64.237%
2026-02-04	8.2700	8.2700	8.2700	8.2700	-20.861%	1	60	-68.561%
2026-02-03	10.5000	10.5000	10.4500	10.4500	0.000%	2	59	-75.120%
2026-02-02	10.4500	10.4500	10.4500	10.4500	+27.439%	16	59	-75.120%
2026-01-29	8.3200	8.6900	7.7000	8.2000	-36.923%	48	46	-68.293%
2026-01-27	13.0000	13.0000	13.0000	13.0000	-5.797%	2	7	-80.000%
2026-01-26	14.6000	14.6000	13.8000	13.8000	+29.093%	3	7	-81.159%
2026-01-23	10.6900	10.6900	10.6900	10.6900	+10.777%	1	7	-75.678%
2026-01-22	8.7000	10.0500	8.2500	9.6500	+40.876%	33	6	-73.057%
2026-01-21	8.0400	8.3800	6.0000	6.8500	+4.580%	32	37	-62.044%
2026-01-20	6.7500	7.6500	6.5500	6.5500	+29.447%	25	26	-60.305%
2026-01-16	5.0600	5.0600	5.0600	5.0600	-2.128%	1	2	-48.617%
2026-01-15	5.8200	5.8200	5.1700	5.1700	0.000%	2	2	-49.710%

.dark-mode .zn8X6K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zn8X6K{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C19USAR Sep 18 2026 19.00 Call (USAR260918C00019000)option OPRA

USAR20260918C19
USAR Sep 18 2026 19.00 Call (USAR260918C00019000)
option OPRA