Dark

USAR20260918C22
USAR Sep 18 2026 22.00 Call (USAR260918C00022000)
option OPRA

EOD

Aug 10, 2026

1.50-10.714%(-0.18)216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.6800	1.7900	1.5000	1.5000	-10.714%	216	14,220	0.000%
2026-08-07	1.3400	1.7800	1.2000	1.6800	+55.556%	342	14,140	-10.714%
2026-08-06	0.9500	1.3000	0.8600	1.0800	+4.854%	856	14,026	+38.889%
2026-08-05	1.2100	1.2100	1.0300	1.0300	-11.966%	76	13,960	+45.631%
2026-08-04	0.7900	1.2900	0.7900	1.1700	+67.143%	340	13,937	+28.205%
2026-08-03	0.4800	0.8000	0.4500	0.7000	+27.273%	446	13,832	+114.286%
2026-07-31	0.4800	0.5900	0.4100	0.5500	+17.021%	200	13,622	+172.727%
2026-07-30	0.3300	0.5000	0.3100	0.4700	+80.769%	45	13,725	+219.149%
2026-07-29	0.3900	0.4500	0.2600	0.2600	-31.579%	158	13,698	+476.923%
2026-07-28	0.4000	0.4000	0.3000	0.3800	-20.833%	201	13,577	+294.737%
2026-07-27	0.4100	0.6300	0.4100	0.4800	+6.667%	175	13,524	+212.500%
2026-07-24	0.5500	0.5500	0.4000	0.4500	-25.000%	288	13,424	+233.333%
2026-07-23	0.6900	0.6900	0.5500	0.6000	-16.667%	73	13,594	+150.000%
2026-07-22	0.7400	0.8900	0.7200	0.7200	-10.000%	219	13,566	+108.333%
2026-07-21	0.6600	0.8300	0.6000	0.8000	+14.286%	150	13,456	+87.500%
2026-07-20	0.8100	0.8100	0.5500	0.7000	-10.256%	125	13,464	+114.286%
2026-07-17	0.7200	0.8800	0.6500	0.7800	-2.500%	88	13,446	+92.308%
2026-07-16	1.0900	1.0900	0.7600	0.8000	-31.624%	124	13,439	+87.500%
2026-07-15	1.6500	1.6500	1.1000	1.1700	-29.091%	109	13,440	+28.205%
2026-07-14	1.5000	1.7500	1.5000	1.6500	+32.000%	78	13,440	-9.091%
2026-07-13	1.5600	1.5600	1.2000	1.2500	-30.168%	91	13,406	+20.000%
2026-07-10	1.8700	1.9700	1.7500	1.7900	-8.205%	41	13,458	-16.201%
2026-07-09	1.9400	2.2500	1.9400	1.9500	+3.175%	96	13,445	-23.077%
2026-07-08	1.6500	2.1000	1.6500	1.8900	+11.176%	910	13,486	-20.635%
2026-07-07	2.1500	2.1500	1.6000	1.7000	-30.612%	393	14,203	-11.765%
2026-07-06	2.3700	2.7000	2.2500	2.4500	+2.510%	164	13,878	-38.776%
2026-07-02	3.1500	3.1500	2.1600	2.3900	-15.548%	160	13,859	-37.238%
2026-07-01	3.3000	3.8000	2.8300	2.8300	-28.354%	144	13,859	-46.996%
2026-06-30	3.7000	3.9500	3.3000	3.9500	+20.427%	140	13,801	-62.025%
2026-06-29	3.3000	3.4000	2.9800	3.2800	+1.548%	72	13,781	-54.268%
2026-06-26	3.1700	3.3800	2.9600	3.2300	+0.937%	287	13,760	-53.560%
2026-06-25	4.1000	4.1000	3.2000	3.2000	-17.313%	187	13,553	-53.125%
2026-06-24	4.6500	4.8000	3.7900	3.8700	-20.206%	1,058	13,568	-61.240%
2026-06-23	5.0000	6.3500	4.7500	4.8500	-15.652%	74	12,734	-69.072%
2026-06-22	6.3500	7.4500	5.6500	5.7500	-7.258%	76	12,762	-73.913%
2026-06-18	5.8000	6.2100	4.9000	6.2000	+10.714%	156	12,905	-75.806%
2026-06-17	4.4000	6.1300	4.3500	5.6000	+30.233%	117	12,905	-73.214%
2026-06-16	5.5500	5.5500	4.3000	4.3000	-17.939%	169	12,905	-65.116%
2026-06-15	5.5000	6.2500	5.1500	5.2400	+10.084%	153	12,867	-71.374%
2026-06-12	5.2100	5.2100	4.4000	4.7600	-6.667%	178	12,867	-68.487%
2026-06-11	3.9500	5.1600	3.9000	5.1000	+30.102%	285	12,867	-70.588%
2026-06-10	4.3000	4.7800	3.9000	3.9200	-6.667%	209	12,935	-61.735%
2026-06-09	5.1000	5.3300	3.7500	4.2000	-17.647%	418	12,931	-64.286%
2026-06-08	6.0000	6.1500	5.0000	5.1000	-5.380%	212	12,829	-70.588%
2026-06-05	7.5000	7.5000	5.2400	5.3900	-37.688%	1,059	12,776	-72.171%
2026-06-04	8.7000	9.0000	8.0000	8.6500	-7.487%	1,267	12,043	-82.659%
2026-06-03	11.9500	13.2000	9.0000	9.3500	-17.257%	684	10,926	-83.957%
2026-06-02	11.6500	12.2500	10.7000	11.3000	+4.147%	192	11,343	-86.726%
2026-06-01	9.4000	11.7000	9.1000	10.8500	+14.693%	567	11,418	-86.175%
2026-05-29	9.5500	9.7500	8.4500	9.4600	-4.925%	1,332	11,608	-84.144%
2026-05-28	8.5500	9.9500	8.0000	9.9500	+16.784%	4,347	10,625	-84.925%
2026-05-27	9.0300	9.2000	8.2000	8.5200	-9.362%	3,366	6,610	-82.394%
2026-05-26	8.1200	10.1000	8.1000	9.4000	+18.537%	4,561	3,345	-84.043%
2026-05-22	8.3000	8.3000	7.9300	7.9300	+18.713%	5	714	-81.084%
2026-05-21	6.7000	6.7000	6.3000	6.6800	+21.676%	9	713	-77.545%
2026-05-20	4.1500	5.4900	4.1300	5.4900	+24.490%	82	713	-72.678%
2026-05-19	4.4100	4.4100	4.4100	4.4100	-5.161%	10	664	-65.986%
2026-05-18	6.8000	6.8000	4.6400	4.6500	-30.493%	36	664	-67.742%
2026-05-15	6.6900	6.6900	6.6900	6.6900	-4.429%	1	664	-77.578%
2026-05-14	6.1500	7.1200	6.1500	7.0000	-9.091%	30	656	-78.571%
2026-05-13	7.4500	8.1000	7.4500	7.7000	+2.394%	3	651	-80.519%
2026-05-12	7.4500	7.5200	7.4500	7.5200	-14.545%	22	651	-80.053%
2026-05-11	7.7800	9.2000	7.7800	8.8000	+12.821%	30	651	-82.955%
2026-05-08	8.2000	8.8700	7.6000	7.8000	-6.587%	13	652	-80.769%
2026-05-07	9.3500	9.3500	8.3500	8.3500	-14.359%	4	649	-82.036%
2026-05-06	9.6100	9.7500	9.5900	9.7500	+6.557%	20	651	-84.615%
2026-05-05	7.2000	9.1500	7.2000	9.1500	+18.831%	11	646	-83.607%
2026-05-04	7.9400	8.4000	7.7000	7.7000	-6.553%	28	650	-80.519%
2026-05-01	7.1000	8.2400	7.1000	8.2400	+11.351%	18	649	-81.796%
2026-04-30	6.2500	7.6000	6.2000	7.4000	+37.291%	61	649	-79.730%
2026-04-29	5.8400	5.8400	5.3000	5.3900	-11.203%	154	653	-72.171%
2026-04-28	5.8000	6.1700	5.7900	6.0700	-7.328%	13	704	-75.288%
2026-04-27	5.8000	6.5500	5.8000	6.5500	+18.018%	35	698	-77.099%
2026-04-24	6.0800	6.0800	5.1800	5.5500	-8.416%	33	711	-72.973%
2026-04-23	6.4400	6.4400	5.9300	6.0600	-22.605%	11	711	-75.248%
2026-04-22	7.5000	8.0500	7.2500	7.8300	+30.500%	46	711	-80.843%
2026-04-21	6.2200	7.0000	6.0000	6.0000	+1.695%	48	707	-75.000%
2026-04-20	5.0500	6.3000	5.0000	5.9000	+43.902%	444	707	-74.576%
2026-04-17	3.4000	4.5800	3.4000	4.1000	+18.841%	258	559	-63.415%
2026-04-16	3.2000	3.5000	3.1400	3.4500	+14.238%	36	368	-56.522%
2026-04-15	3.2500	3.3800	2.9700	3.0200	+24.280%	48	357	-50.331%
2026-04-14	2.4300	2.4300	2.4300	2.4300	+3.846%	7	348	-38.272%
2026-04-13	2.1300	2.3400	2.1300	2.3400	+3.540%	3	348	-35.897%
2026-04-10	3.1000	3.1500	2.2600	2.2600	-8.502%	48	346	-33.628%
2026-04-09	2.4200	2.6600	2.4200	2.4700	+2.066%	4	316	-39.271%
2026-04-08	2.4500	2.5200	2.4200	2.4200	+38.286%	3	317	-38.017%
2026-04-07	1.7000	1.7500	1.7000	1.7500	-12.935%	12	318	-14.286%
2026-04-06	2.0200	2.0200	2.0100	2.0100	-6.075%	3	307	-25.373%
2026-04-02	1.8600	2.1400	1.8600	2.1400	+0.943%	2	304	-29.907%
2026-04-01	2.1500	2.1500	2.1200	2.1200	+17.778%	4	304	-29.245%
2026-03-31	2.0000	2.0200	1.8000	1.8000	+17.647%	12	303	-16.667%
2026-03-30	1.8500	1.8500	1.4600	1.5300	-28.837%	8	301	-1.961%
2026-03-27	2.3000	2.3000	2.0000	2.1500	-6.926%	17	300	-30.233%
2026-03-26	2.5000	2.6000	2.3100	2.3100	-16.000%	87	297	-35.065%
2026-03-25	3.0500	3.0800	2.7500	2.7500	-0.722%	42	277	-45.455%
2026-03-24	3.0500	3.0500	2.6300	2.7700	-14.769%	15	281	-45.848%
2026-03-23	2.9800	3.2500	2.9800	3.2500	+4.839%	14	271	-53.846%
2026-03-20	3.4000	3.4000	3.1000	3.1000	-8.824%	6	282	-51.613%
2026-03-19	3.4500	3.4500	3.3000	3.4000	-21.114%	9	282	-55.882%
2026-03-18	4.3100	4.3100	4.3100	4.3100	-4.857%	1	282	-65.197%
2026-03-17	4.5300	4.5300	4.5300	4.5300	+0.667%	2	282	-66.887%
2026-03-13	4.5000	4.5000	4.5000	4.5000	-18.182%	1	282	-66.667%
2026-03-11	5.5000	5.5000	5.5000	5.5000	+7.843%	21	282	-72.727%
2026-03-10	4.2000	5.1100	4.2000	5.1000	+32.813%	87	263	-70.588%
2026-03-09	3.5000	3.8400	3.5000	3.8400	+6.667%	3	270	-60.938%
2026-03-06	3.9700	3.9700	3.6000	3.6000	-17.620%	42	270	-58.333%
2026-03-04	4.3700	4.3700	4.3700	4.3700	-8.000%	6	229	-65.675%
2026-03-03	4.3000	4.7500	4.3000	4.7500	-12.037%	3	235	-68.421%
2026-03-02	4.9000	5.4000	4.9000	5.4000	+24.138%	7	232	-72.222%
2026-02-27	4.8000	4.8000	4.3500	4.3500	-16.346%	8	227	-65.517%
2026-02-25	5.3000	5.3000	5.1000	5.2000	+10.638%	22	202	-71.154%
2026-02-24	4.8000	4.8000	4.7000	4.7000	+25.333%	6	202	-68.085%
2026-02-23	3.5000	3.7500	3.5000	3.7500	+6.838%	6	202	-60.000%
2026-02-20	4.0000	4.0000	3.5100	3.5100	-13.333%	4	199	-57.265%
2026-02-19	3.9500	4.0500	3.9500	4.0500	-14.737%	21	199	-62.963%
2026-02-17	4.7500	4.7500	4.7500	4.7500	-6.126%	10	180	-68.421%
2026-02-13	5.2500	5.2500	5.0600	5.0600	-4.167%	13	172	-70.356%
2026-02-12	5.4600	5.4600	5.2000	5.2800	-15.249%	13	172	-71.591%
2026-02-11	6.8000	6.8000	6.2300	6.2300	-9.051%	12	183	-75.923%
2026-02-10	6.8000	6.8500	6.6000	6.8500	-8.054%	32	185	-78.102%
2026-02-09	7.1500	7.4500	7.1000	7.4500	+12.708%	30	160	-79.866%
2026-02-06	6.1500	6.8000	6.1000	6.6100	+13.185%	62	174	-77.307%
2026-02-05	6.7800	6.7800	5.8400	5.8400	-24.645%	23	120	-74.315%
2026-02-04	7.0000	7.7500	6.9500	7.7500	-17.989%	20	126	-80.645%
2026-02-03	7.9500	9.4500	7.9500	9.4500	+35.000%	4	115	-84.127%
2026-02-02	7.6000	8.7600	7.0000	7.0000	-0.709%	7	114	-78.571%
2026-01-30	7.0500	7.0500	7.0500	7.0500	0.000%	1	112	-78.723%
2026-01-29	7.6500	7.6500	6.9000	7.0500	-21.405%	11	113	-78.723%
2026-01-28	8.9700	8.9700	8.9700	8.9700	-5.579%	2	104	-83.278%
2026-01-27	9.1600	9.5000	9.1600	9.5000	-6.034%	4	104	-84.211%
2026-01-26	14.3500	14.3500	10.1100	10.1100	-5.070%	36	105	-85.163%
2026-01-23	8.2800	10.7000	8.2800	10.6500	+25.294%	26	108	-85.915%
2026-01-22	8.5000	9.3000	8.5000	8.5000	+45.299%	313	88	-82.353%
2026-01-21	7.9500	7.9500	5.8500	5.8500	-1.182%	15	19	-74.359%
2026-01-20	6.3500	6.4300	5.9200	5.9200	+18.400%	6	8	-74.662%
2026-01-16	4.4400	5.0000	4.4400	5.0000	+8.696%	3	1	-70.000%
2026-01-15	4.6000	4.6000	4.6000	4.6000	0.000%	1	1	-67.391%

.dark-mode .RX6vHc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RX6vHc{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C22USAR Sep 18 2026 22.00 Call (USAR260918C00022000)option OPRA

USAR20260918C22
USAR Sep 18 2026 22.00 Call (USAR260918C00022000)
option OPRA