Dark

USAR20260918C21
USAR Sep 18 2026 21.00 Call (USAR260918C00021000)
option OPRA

EOD

Aug 10, 2026

1.80-4.255%(-0.08)238

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.0600	2.1000	1.7700	1.8000	-4.255%	238	827	0.000%
2026-08-07	1.6600	2.0000	1.6400	1.8800	+52.846%	86	765	-4.255%
2026-08-06	1.1600	1.5200	1.1600	1.2300	-3.150%	90	769	+46.341%
2026-08-05	1.3000	1.3800	1.2000	1.2700	-9.929%	48	778	+41.732%
2026-08-04	1.0100	1.4500	0.9300	1.4100	+65.882%	486	794	+27.660%
2026-08-03	0.6000	0.8500	0.6000	0.8500	+28.788%	35	500	+111.765%
2026-07-31	0.7000	0.7200	0.5800	0.6600	+20.000%	11	495	+172.727%
2026-07-30	0.4600	0.5800	0.4600	0.5500	+52.778%	64	490	+227.273%
2026-07-29	0.4400	0.4800	0.3300	0.3600	-21.739%	86	457	+400.000%
2026-07-28	0.3700	0.4600	0.3700	0.4600	-19.298%	7	413	+291.304%
2026-07-27	0.6200	0.6200	0.5700	0.5700	+7.547%	14	414	+215.789%
2026-07-24	0.6600	0.6600	0.5300	0.5300	-26.389%	13	406	+239.623%
2026-07-23	0.7200	0.7300	0.7000	0.7200	-27.273%	37	401	+150.000%
2026-07-22	0.9900	1.1000	0.9300	0.9900	+10.000%	12	388	+81.818%
2026-07-21	0.8800	0.9700	0.8500	0.9000	+11.111%	24	382	+100.000%
2026-07-20	0.7000	0.8100	0.6400	0.8100	-14.737%	10	379	+122.222%
2026-07-17	1.0000	1.0000	0.8200	0.9500	-5.000%	16	379	+89.474%
2026-07-16	1.1600	1.1600	0.9800	1.0000	-28.571%	17	374	+80.000%
2026-07-15	1.9000	1.9000	1.4000	1.4000	-22.222%	10	370	+28.571%
2026-07-14	1.9200	1.9700	1.8000	1.8000	+12.500%	18	368	0.000%
2026-07-13	1.8700	1.8700	1.6000	1.6000	-24.171%	10	367	+12.500%
2026-07-10	2.2000	2.2000	2.0500	2.1100	-10.213%	15	368	-14.692%
2026-07-09	2.5500	2.5500	2.3500	2.3500	+10.329%	10	364	-23.404%
2026-07-08	2.3600	2.3600	2.1300	2.1300	+4.412%	7	358	-15.493%
2026-07-07	2.3400	2.3400	1.8400	2.0400	-25.275%	33	354	-11.765%
2026-07-06	2.9400	2.9400	2.7300	2.7300	+5.814%	3	362	-34.066%
2026-07-02	3.3500	3.4500	2.5500	2.5800	-21.341%	24	366	-30.233%
2026-07-01	3.8500	3.8500	3.2800	3.2800	-20.964%	8	366	-45.122%
2026-06-30	3.8000	4.2500	3.8000	4.1500	+10.667%	200	366	-56.627%
2026-06-29	3.4300	3.7500	3.2200	3.7500	+10.294%	5	382	-52.000%
2026-06-26	3.5500	3.7000	3.4000	3.4000	-9.333%	59	381	-47.059%
2026-06-25	3.9500	4.1300	3.7500	3.7500	-12.587%	45	347	-52.000%
2026-06-24	5.1000	5.1000	4.2900	4.2900	-31.797%	93	350	-58.042%
2026-06-23	6.6000	6.6000	6.2900	6.2900	-7.500%	10	338	-71.383%
2026-06-22	7.6500	7.6500	6.4000	6.8000	+12.397%	29	340	-73.529%
2026-06-18	5.7000	6.0500	5.5000	6.0500	-2.419%	33	371	-70.248%
2026-06-17	6.3000	6.4700	6.1000	6.2000	+25.253%	10	371	-70.968%
2026-06-16	5.0500	5.0500	4.9500	4.9500	-6.604%	13	371	-63.636%
2026-06-15	5.3000	5.3000	5.3000	5.3000	+7.724%	1	356	-66.038%
2026-06-12	5.7500	5.7500	4.9200	4.9200	-11.351%	21	356	-63.415%
2026-06-11	4.5500	5.5500	4.5500	5.5500	+29.070%	37	356	-67.568%
2026-06-10	5.0100	5.0100	4.3000	4.3000	-5.702%	27	357	-58.140%
2026-06-09	4.3500	4.8500	4.1500	4.5600	-19.149%	26	355	-60.526%
2026-06-08	5.6400	5.6400	5.6400	5.6400	-3.259%	1	365	-68.085%
2026-06-05	6.6500	6.6500	5.7200	5.8300	-33.750%	27	366	-69.125%
2026-06-04	8.9500	8.9500	8.8000	8.8000	-13.471%	14	366	-79.545%
2026-06-03	13.0000	13.0000	10.1700	10.1700	-19.286%	6	368	-82.301%
2026-06-02	12.0000	12.6000	12.0000	12.6000	+10.526%	2	368	-85.714%
2026-06-01	11.0100	12.2000	10.9300	11.4000	+21.925%	28	370	-84.211%
2026-05-29	9.0500	9.3500	9.0500	9.3500	-6.500%	6	373	-80.749%
2026-05-28	8.9500	10.1000	8.9500	10.0000	+7.875%	3	367	-82.000%
2026-05-27	9.7000	9.7600	9.1000	9.2700	-7.300%	9	368	-80.583%
2026-05-26	8.1500	10.4500	8.1500	10.0000	+22.399%	19	369	-82.000%
2026-05-22	8.8000	8.8000	7.5500	8.1700	+19.270%	8	370	-77.968%
2026-05-21	6.4000	7.3400	6.4000	6.8500	+19.130%	15	369	-73.723%
2026-05-20	4.3000	5.9000	4.3000	5.7500	+38.889%	57	369	-68.696%
2026-05-19	4.4600	4.4600	4.0200	4.1400	-18.824%	15	358	-56.522%
2026-05-18	6.6500	6.6500	4.9900	5.1000	-30.612%	41	358	-64.706%
2026-05-15	7.3500	7.3500	7.3500	7.3500	-7.431%	1	358	-75.510%
2026-05-14	7.3700	7.9400	7.0000	7.9400	-4.452%	6	355	-77.330%
2026-05-13	7.6000	8.3300	7.1500	8.3100	+4.528%	22	356	-78.339%
2026-05-12	9.0000	9.2000	7.6000	7.9500	-17.787%	17	356	-77.358%
2026-05-11	9.3500	9.6700	9.3500	9.6700	+4.090%	2	356	-81.386%
2026-05-08	8.9000	9.2900	8.9000	9.2900	+6.904%	3	342	-80.624%
2026-05-07	10.5500	10.5500	8.6900	8.6900	-13.100%	13	343	-79.287%
2026-05-06	10.1800	10.1800	10.0000	10.0000	+2.564%	2	331	-82.000%
2026-05-05	7.9600	9.7500	7.9600	9.7500	+19.048%	11	331	-81.538%
2026-05-04	9.0400	9.0400	7.8500	8.1900	-2.847%	6	333	-78.022%
2026-05-01	7.6400	8.6000	7.6300	8.4300	+7.801%	5	333	-78.648%
2026-04-30	7.1200	7.8200	7.1200	7.8200	+36.000%	3	333	-76.982%
2026-04-29	5.7500	5.7500	5.7500	5.7500	-7.108%	1	332	-68.696%
2026-04-28	6.0000	6.4700	5.9300	6.1900	-11.571%	4	333	-70.921%
2026-04-27	5.6500	7.0000	5.6500	7.0000	+23.894%	18	330	-74.286%
2026-04-24	5.9700	6.0000	5.6500	5.6500	-10.883%	6	336	-68.142%
2026-04-23	6.8200	6.8200	6.3300	6.3400	-24.614%	8	334	-71.609%
2026-04-22	7.6000	8.4300	7.6000	8.4100	+18.118%	43	330	-78.597%
2026-04-21	6.5500	7.1300	6.5500	7.1200	+18.667%	70	391	-74.719%
2026-04-20	6.0000	7.0000	5.6500	6.0000	+37.931%	47	391	-70.000%
2026-04-17	4.4000	5.1000	4.2500	4.3500	+16.935%	40	394	-58.621%
2026-04-16	3.4000	3.7200	3.3800	3.7200	+12.727%	210	377	-51.613%
2026-04-15	3.4500	3.8300	3.3000	3.3000	+27.413%	12	376	-45.455%
2026-04-14	2.8300	2.8600	2.4900	2.5900	+2.778%	219	370	-30.502%
2026-04-13	2.7000	2.7000	2.5200	2.5200	-8.364%	20	171	-28.571%
2026-04-09	2.7500	2.7500	2.7500	2.7500	+5.364%	10	171	-34.545%
2026-04-08	2.7500	2.8000	2.6100	2.6100	+37.368%	75	161	-31.034%
2026-04-07	1.9000	1.9000	1.9000	1.9000	-12.037%	2	111	-5.263%
2026-04-06	2.3500	2.3500	2.1600	2.1600	+1.887%	5	111	-16.667%
2026-03-31	2.1200	2.1200	2.1200	2.1200	-5.357%	1	114	-15.094%
2026-03-30	2.2400	2.2400	2.2400	2.2400	-5.085%	2	113	-19.643%
2026-03-27	2.2900	2.3600	2.2100	2.3600	-5.221%	4	115	-23.729%
2026-03-26	2.7400	2.7500	2.4900	2.4900	-14.433%	8	114	-27.711%
2026-03-24	3.1000	3.1000	2.9000	2.9100	-11.818%	3	117	-38.144%
2026-03-23	3.0500	3.3000	3.0500	3.3000	+16.608%	21	115	-45.455%
2026-03-20	3.4500	3.4500	2.8300	2.8300	-47.004%	11	94	-36.396%
2026-03-12	5.7500	5.7500	5.3400	5.3400	-4.643%	2	93	-66.292%
2026-03-11	5.8500	5.8500	5.6000	5.6000	+31.765%	6	92	-67.857%
2026-03-09	4.2500	4.2500	4.2500	4.2500	-3.409%	30	92	-57.647%
2026-03-06	4.5500	4.5500	4.1500	4.4000	-4.348%	23	123	-59.091%
2026-03-04	4.6900	4.6900	4.6000	4.6000	-7.631%	2	110	-60.870%
2026-03-03	4.9800	4.9800	4.9800	4.9800	+2.680%	3	108	-63.855%
2026-02-27	4.6000	4.8500	4.6000	4.8500	-5.825%	2	105	-62.887%
2026-02-26	5.0000	5.2000	5.0000	5.1500	-6.364%	31	103	-65.049%
2026-02-25	5.5000	5.5000	5.5000	5.5000	+10.220%	10	63	-67.273%
2026-02-24	4.4000	4.9900	4.4000	4.9900	+18.810%	32	63	-63.928%
2026-02-23	3.7000	4.2000	3.7000	4.2000	-5.618%	4	95	-57.143%
2026-02-19	3.1000	4.4500	3.1000	4.4500	-11.881%	8	98	-59.551%
2026-02-17	5.0500	5.0500	5.0500	5.0500	-4.717%	5	93	-64.356%
2026-02-13	5.3000	5.3000	5.3000	5.3000	-22.401%	10	80	-66.038%
2026-02-11	6.3900	6.8300	6.3900	6.8300	-8.933%	2	80	-73.646%
2026-02-09	7.5000	7.5000	7.5000	7.5000	+8.696%	32	79	-76.000%
2026-02-06	6.9000	6.9000	6.9000	6.9000	+3.759%	1	47	-73.913%
2026-02-05	7.4000	7.4000	6.6500	6.6500	-18.405%	4	46	-72.932%
2026-02-04	7.7000	8.1500	7.5500	8.1500	-12.366%	86	47	-77.914%
2026-02-03	9.3000	9.3000	9.3000	9.3000	+24.000%	2	121	-80.645%
2026-02-02	7.7000	7.7000	7.5000	7.5000	-1.316%	8	123	-76.000%
2026-01-30	8.1000	8.7000	7.6000	7.6000	+4.828%	88	124	-76.316%
2026-01-29	7.5500	8.0000	7.2000	7.2500	-37.500%	8	40	-75.172%
2026-01-26	14.8000	14.8000	10.8500	11.6000	+28.319%	18	32	-84.483%
2026-01-23	9.0000	9.0400	9.0000	9.0400	+0.556%	4	19	-80.088%
2026-01-22	7.3700	8.9900	7.3700	8.9900	+41.575%	9	15	-79.978%
2026-01-21	7.0300	7.7500	6.3500	6.3500	+21.881%	21	13	-71.654%
2026-01-16	4.6700	5.3000	4.6700	5.2100	+12.771%	5	1	-65.451%
2026-01-15	4.6200	4.6200	4.6200	4.6200	0.000%	1	1	-61.039%

.dark-mode .Vv0BMz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vv0BMz{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C21USAR Sep 18 2026 21.00 Call (USAR260918C00021000)option OPRA

USAR20260918C21
USAR Sep 18 2026 21.00 Call (USAR260918C00021000)
option OPRA