Dark

USAR20260918C20
USAR Sep 18 2026 20.00 Call (USAR260918C00020000)
option OPRA

EOD

Aug 10, 2026

2.14-10.084%(-0.24)954

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.4300	2.5100	2.1000	2.1400	-10.084%	954	9,249	0.000%
2026-08-07	1.8900	2.5000	1.8000	2.3800	+53.548%	995	9,084	-10.084%
2026-08-06	1.3200	1.8600	1.3200	1.5500	+3.333%	310	8,622	+38.065%
2026-08-05	1.6500	1.7000	1.4300	1.5000	-7.975%	519	8,610	+42.667%
2026-08-04	1.2000	1.7500	1.1500	1.6300	+55.238%	1,731	8,712	+31.288%
2026-08-03	0.7900	1.1500	0.6500	1.0500	+28.049%	1,250	8,326	+103.810%
2026-07-31	0.8500	0.9600	0.6300	0.8200	+13.889%	1,051	8,091	+160.976%
2026-07-30	0.4900	0.8800	0.4900	0.7200	+80.000%	286	8,014	+197.222%
2026-07-29	0.6200	0.6200	0.3900	0.4000	-32.203%	351	7,907	+435.000%
2026-07-28	0.6200	0.7000	0.4600	0.5900	-26.250%	163	7,701	+262.712%
2026-07-27	0.6600	0.9100	0.5600	0.8000	+26.984%	171	7,727	+167.500%
2026-07-24	0.8100	0.8100	0.6100	0.6300	-26.744%	165	7,614	+239.683%
2026-07-23	0.9700	1.0500	0.8000	0.8600	-21.101%	211	7,568	+148.837%
2026-07-22	1.1000	1.3300	1.0500	1.0900	0.000%	182	7,396	+96.330%
2026-07-21	1.1000	1.2000	0.9500	1.0900	+12.371%	134	7,333	+96.330%
2026-07-20	1.0500	1.1000	0.7800	0.9700	-17.094%	235	7,301	+120.619%
2026-07-17	1.0700	1.2500	0.9400	1.1700	+1.739%	272	7,163	+82.906%
2026-07-16	1.4000	1.4700	1.1300	1.1500	-31.138%	330	7,255	+86.087%
2026-07-15	2.2500	2.2500	1.6000	1.6700	-23.041%	109	7,079	+28.144%
2026-07-14	2.0200	2.3200	2.0200	2.1700	+26.901%	54	7,050	-1.382%
2026-07-13	2.0900	2.1000	1.7000	1.7100	-29.918%	137	7,034	+25.146%
2026-07-10	2.5000	2.5000	2.2800	2.4400	-6.154%	60	7,012	-12.295%
2026-07-09	2.5000	2.9100	2.5000	2.6000	+5.691%	128	7,011	-17.692%
2026-07-08	2.5500	2.6300	2.2100	2.4600	+6.957%	80	7,005	-13.008%
2026-07-07	2.8400	2.8400	2.0600	2.3000	-26.984%	538	7,029	-6.957%
2026-07-06	3.0000	3.3500	3.0000	3.1500	+8.621%	167	6,886	-32.063%
2026-07-02	3.9000	3.9000	2.7500	2.9000	-23.077%	162	6,835	-26.207%
2026-07-01	4.3000	4.5000	3.7700	3.7700	-18.925%	87	6,835	-43.236%
2026-06-30	4.5000	4.6500	4.4000	4.6500	+13.415%	18	6,859	-53.978%
2026-06-29	4.2000	4.2000	3.7000	4.1000	+3.797%	52	6,866	-47.805%
2026-06-26	3.8900	4.1500	3.7000	3.9500	-6.398%	187	6,857	-45.823%
2026-06-25	4.2000	4.4500	4.0700	4.2200	-10.970%	26	6,828	-49.289%
2026-06-24	5.0000	5.4500	4.7400	4.7400	-17.565%	52	6,823	-54.852%
2026-06-23	5.9400	6.9900	5.7500	5.7500	-19.580%	5	6,845	-62.783%
2026-06-22	7.2000	7.6600	7.1500	7.1500	+1.418%	10	6,846	-70.070%
2026-06-18	6.7500	7.0500	6.7500	7.0500	+2.322%	47	6,834	-69.645%
2026-06-17	5.5000	7.0500	5.5000	6.8900	+31.238%	33	6,834	-68.940%
2026-06-16	5.6000	5.6000	5.2500	5.2500	-15.865%	12	6,834	-59.238%
2026-06-15	6.3500	6.3500	6.2000	6.2400	+10.442%	11	6,850	-65.705%
2026-06-12	5.8600	5.8600	5.6500	5.6500	-4.237%	11	6,850	-62.124%
2026-06-11	5.3900	5.9000	5.3900	5.9000	+24.211%	18	6,850	-63.729%
2026-06-10	5.0000	5.2700	4.7500	4.7500	-5.941%	84	6,843	-54.947%
2026-06-09	5.3400	5.3400	4.5400	5.0500	-15.126%	26	6,842	-57.624%
2026-06-08	6.6000	6.6500	5.9500	5.9500	-4.800%	13	6,847	-64.034%
2026-06-05	9.0000	9.0000	6.2500	6.2500	-33.369%	14	6,840	-65.760%
2026-06-04	9.9200	9.9200	9.3800	9.3800	-10.325%	4	6,830	-77.186%
2026-06-03	14.0000	14.0000	10.4600	10.4600	-21.057%	51	6,831	-79.541%
2026-06-02	12.0000	13.2500	12.0000	13.2500	+9.504%	4	6,797	-83.849%
2026-06-01	11.8700	12.6200	11.8700	12.1000	+20.879%	30	6,799	-82.314%
2026-05-29	10.3500	10.3500	9.6500	10.0100	-7.742%	20	6,803	-78.621%
2026-05-28	10.0100	11.0000	9.8000	10.8500	+11.856%	76	6,812	-80.276%
2026-05-27	10.3500	10.3500	9.4000	9.7000	-7.619%	9	6,852	-77.938%
2026-05-26	9.0000	10.9500	9.0000	10.5000	+22.093%	42	6,852	-79.619%
2026-05-22	8.9700	9.0000	8.5500	8.6000	+12.861%	34	6,838	-75.116%
2026-05-21	6.8000	7.8000	6.8000	7.6200	+20.952%	63	6,838	-71.916%
2026-05-20	4.7500	6.3000	4.7000	6.3000	+38.462%	215	6,838	-66.032%
2026-05-19	5.1000	5.1000	4.3600	4.5500	-17.273%	95	6,781	-52.967%
2026-05-18	7.6600	7.6600	5.2500	5.5000	-28.756%	61	6,781	-61.091%
2026-05-15	8.0100	8.0100	7.7200	7.7200	-6.311%	9	6,781	-72.280%
2026-05-14	7.5000	8.6000	7.2000	8.2400	-4.408%	19	6,722	-74.029%
2026-05-13	8.2500	9.1000	8.2500	8.6200	+3.234%	60	6,717	-75.174%
2026-05-12	9.7500	9.7500	7.7500	8.3500	-11.640%	145	6,717	-74.371%
2026-05-11	9.6500	10.0000	9.4500	9.4500	+1.395%	3	6,717	-77.354%
2026-05-08	10.0000	10.0100	9.3200	9.3200	+0.323%	15	6,692	-77.039%
2026-05-07	10.1300	10.3500	8.7000	9.2900	-16.306%	18	6,689	-76.964%
2026-05-06	9.7000	11.1000	9.7000	11.1000	+7.767%	41	6,687	-80.721%
2026-05-05	8.4000	10.3000	8.4000	10.3000	+17.179%	42	6,684	-79.223%
2026-05-04	9.7000	9.7000	8.7900	8.7900	-2.442%	168	6,677	-75.654%
2026-05-01	8.0700	9.2500	8.0700	9.0100	+1.808%	107	6,661	-76.249%
2026-04-30	6.4500	8.8600	6.4500	8.8500	+42.742%	70	6,661	-75.819%
2026-04-29	6.6100	6.6100	5.5500	6.2000	-5.918%	18	6,665	-65.484%
2026-04-28	6.6000	7.0000	6.0500	6.5900	-7.183%	65	6,667	-67.527%
2026-04-27	6.0300	7.4600	6.0000	7.1000	+18.333%	51	6,672	-69.859%
2026-04-24	7.3500	7.3500	6.0000	6.0000	-12.409%	29	6,658	-64.333%
2026-04-23	8.6100	8.6100	6.5000	6.8500	-23.034%	53	6,656	-68.759%
2026-04-22	8.6900	8.9000	8.4000	8.9000	+26.600%	26	6,654	-75.955%
2026-04-21	6.3300	7.8000	5.4500	7.0300	+6.515%	130	6,619	-69.559%
2026-04-20	6.2000	7.4000	6.0100	6.6000	+34.694%	244	6,619	-67.576%
2026-04-17	4.5000	5.4500	4.3000	4.9000	+21.891%	212	6,570	-56.327%
2026-04-16	4.1800	4.1800	3.7100	4.0200	+1.772%	71	6,567	-46.766%
2026-04-15	3.2100	4.1000	3.2100	3.9500	+36.207%	2,083	6,547	-45.823%
2026-04-14	3.2500	3.2500	2.9000	2.9000	-1.361%	24	4,504	-26.207%
2026-04-13	2.5000	3.0100	2.5000	2.9400	+5.000%	17	4,487	-27.211%
2026-04-10	3.2000	3.5400	2.7800	2.8000	-8.197%	258	4,510	-23.571%
2026-04-09	3.0200	3.1500	2.9500	3.0500	0.000%	1,024	4,489	-29.836%
2026-04-08	2.6000	3.0500	2.6000	3.0500	+45.238%	322	3,730	-29.836%
2026-04-07	2.5900	2.5900	1.8400	2.1000	-12.500%	1,406	3,515	+1.905%
2026-04-06	2.7400	2.7400	2.3500	2.4000	-9.774%	74	2,772	-10.833%
2026-04-02	1.7400	2.8200	1.7400	2.6600	+8.571%	236	2,798	-19.549%
2026-04-01	2.6100	2.6500	2.3800	2.4500	+6.987%	264	2,798	-12.653%
2026-03-31	2.1200	2.2900	2.0600	2.2900	+26.519%	70	2,597	-6.550%
2026-03-30	2.3800	2.3800	1.7900	1.8100	-27.600%	42	2,594	+18.232%
2026-03-27	2.7000	2.7000	2.5000	2.5000	-7.063%	11	2,573	-14.400%
2026-03-26	3.0000	3.0000	2.6900	2.6900	-22.029%	18	2,566	-20.446%
2026-03-25	3.4500	3.8000	3.3000	3.4500	+11.290%	40	2,550	-37.971%
2026-03-24	3.4000	3.4000	3.1000	3.1000	-15.068%	34	2,522	-30.968%
2026-03-23	3.4500	3.7100	3.2000	3.6500	+21.667%	155	2,508	-41.370%
2026-03-20	3.7100	3.7100	3.0000	3.0000	-25.000%	2,095	2,416	-28.667%
2026-03-19	3.9700	4.2000	3.9700	4.0000	-20.000%	66	350	-46.500%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-2.534%	1	311	-57.200%
2026-03-17	5.0500	5.4900	4.9700	5.1300	+0.588%	14	310	-58.285%
2026-03-16	5.2000	5.5000	5.1000	5.1000	0.000%	5	310	-58.039%
2026-03-13	5.4500	5.4500	5.1000	5.1000	-7.273%	24	310	-58.039%
2026-03-12	5.7000	5.7000	5.4500	5.5000	-11.290%	42	332	-61.091%
2026-03-11	6.1500	6.2000	5.9700	6.2000	+8.202%	23	318	-65.484%
2026-03-10	4.7500	5.8700	4.7500	5.7300	+28.188%	139	317	-62.653%
2026-03-09	4.0000	4.5400	3.9000	4.4700	+7.711%	164	358	-52.125%
2026-03-06	4.5400	4.8000	4.1200	4.1500	-20.192%	15	267	-48.434%
2026-03-05	4.8400	5.2000	4.8400	5.2000	+0.971%	2	259	-58.846%
2026-03-04	5.3700	5.3700	4.8500	5.1500	-0.962%	18	258	-58.447%
2026-03-03	5.4000	5.4000	5.2000	5.2000	-14.754%	64	240	-58.846%
2026-03-02	4.7500	6.1000	4.7500	6.1000	+22.000%	15	176	-64.918%
2026-02-27	5.0500	5.0600	5.0000	5.0000	-9.910%	6	168	-57.200%
2026-02-26	5.5000	5.8000	5.3500	5.5500	-1.770%	20	162	-61.441%
2026-02-25	5.3000	5.8000	5.3000	5.6500	-2.921%	21	168	-62.124%
2026-02-24	5.2500	5.8200	5.0000	5.8200	+18.776%	25	168	-63.230%
2026-02-23	3.9500	4.9000	3.9500	4.9000	+22.500%	15	179	-56.327%
2026-02-20	4.5000	4.5000	3.9000	4.0000	-15.789%	5	166	-46.500%
2026-02-19	4.7500	4.7500	4.7500	4.7500	-9.524%	2	163	-54.947%
2026-02-18	5.2500	5.2500	5.2500	5.2500	0.000%	6	161	-59.238%
2026-02-17	5.6500	5.6500	5.1000	5.2500	-7.080%	13	155	-59.238%
2026-02-13	5.6600	5.9100	5.6500	5.6500	+2.355%	9	142	-62.124%
2026-02-12	7.6000	7.6000	5.5200	5.5200	-16.992%	76	142	-61.232%
2026-02-11	6.8500	6.8500	6.6500	6.6500	-22.040%	3	77	-67.820%
2026-02-10	8.5300	8.5300	8.5300	8.5300	+6.359%	1	79	-74.912%
2026-02-09	7.8800	8.0200	7.8000	8.0200	+11.234%	15	79	-73.317%
2026-02-06	6.8500	7.2100	6.8000	7.2100	+14.082%	19	90	-70.319%
2026-02-05	8.4000	8.4000	6.0000	6.3200	-27.689%	17	81	-66.139%
2026-02-04	8.0000	8.7500	8.0000	8.7400	-9.242%	5	79	-75.515%
2026-02-03	9.6300	9.6300	9.6300	9.6300	+28.400%	5	77	-77.778%
2026-02-02	9.4800	9.4800	7.5000	7.5000	-6.250%	3	82	-71.467%
2026-01-30	8.9500	8.9500	7.6000	8.0000	+5.263%	17	81	-73.250%
2026-01-29	7.5000	8.1000	7.5000	7.6000	-25.563%	17	76	-71.842%
2026-01-28	10.2100	10.2100	10.2100	10.2100	-0.874%	1	71	-79.040%
2026-01-27	9.9500	10.3000	9.9500	10.3000	-4.364%	2	70	-79.223%
2026-01-26	15.4100	15.4100	10.5300	10.7700	+3.558%	37	70	-80.130%
2026-01-23	9.3000	11.1500	8.0000	10.4000	+10.286%	19	45	-79.423%
2026-01-22	7.9000	10.0000	7.9000	9.4300	+39.086%	37	48	-77.306%
2026-01-21	7.5500	7.9500	6.7800	6.7800	+1.194%	23	51	-68.437%
2026-01-20	5.7000	7.2400	5.7000	6.7000	+19.643%	30	29	-68.060%
2026-01-16	5.5500	5.6000	5.5000	5.6000	0.000%	13	0	-61.786%

.dark-mode .Tj9XyJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tj9XyJ{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C20USAR Sep 18 2026 20.00 Call (USAR260918C00020000)option OPRA

USAR20260918C20
USAR Sep 18 2026 20.00 Call (USAR260918C00020000)
option OPRA