Dark

USAR20260918C23
USAR Sep 18 2026 23.00 Call (USAR260918C00023000)
option OPRA

EOD

Aug 10, 2026

1.31-8.392%(-0.12)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.5100	1.5100	1.3000	1.3100	-8.392%	48	2,209	0.000%
2026-08-07	1.2000	1.5300	1.1400	1.4300	+60.674%	329	2,201	-8.392%
2026-08-06	0.9300	1.1000	0.8800	0.8900	-2.198%	78	2,196	+47.191%
2026-08-05	0.9000	0.9100	0.8100	0.9100	-12.500%	5	2,181	+43.956%
2026-08-04	0.7400	1.0700	0.7300	1.0400	+73.333%	73	2,180	+25.962%
2026-08-03	0.3800	0.6200	0.3800	0.6000	+27.660%	149	2,140	+118.333%
2026-07-31	0.3400	0.4700	0.3400	0.4700	+34.286%	8	2,008	+178.723%
2026-07-30	0.3400	0.3500	0.3300	0.3500	+52.174%	5	2,009	+274.286%
2026-07-29	0.2900	0.2900	0.2300	0.2300	-17.857%	21	2,006	+469.565%
2026-07-28	0.3600	0.3600	0.2800	0.2800	-31.707%	158	1,999	+367.857%
2026-07-27	0.4100	0.4400	0.3500	0.4100	+20.588%	196	1,891	+219.512%
2026-07-24	0.4500	0.4500	0.3400	0.3400	-37.037%	25	1,929	+285.294%
2026-07-23	0.5700	0.5700	0.5300	0.5400	-16.923%	44	1,941	+142.593%
2026-07-22	0.6300	0.7700	0.6000	0.6500	+3.175%	30	1,941	+101.538%
2026-07-21	0.6300	0.6600	0.5600	0.6300	+12.500%	60	1,927	+107.937%
2026-07-20	0.5900	0.5900	0.4800	0.5600	-23.288%	67	1,919	+133.929%
2026-07-17	0.8400	0.8400	0.5800	0.7300	+4.286%	17	1,921	+79.452%
2026-07-16	0.9000	0.9000	0.7000	0.7000	-31.373%	81	1,927	+87.143%
2026-07-15	1.3400	1.3400	0.9600	1.0200	-25.000%	57	1,860	+28.431%
2026-07-14	1.4000	1.4300	1.2000	1.3600	+23.636%	14	1,864	-3.676%
2026-07-13	1.3400	1.3400	1.0600	1.1000	-31.677%	13	1,860	+19.091%
2026-07-10	1.5600	1.6100	1.5600	1.6100	-7.471%	9	1,858	-18.634%
2026-07-09	1.7900	1.9000	1.7400	1.7400	+10.828%	16	1,865	-24.713%
2026-07-08	1.3500	1.7800	1.3500	1.5700	+5.369%	227	1,869	-16.561%
2026-07-07	1.8500	1.8500	1.3100	1.4900	-29.384%	42	1,891	-12.081%
2026-07-06	2.2000	2.3500	2.1100	2.1100	+5.500%	29	1,902	-37.915%
2026-07-02	2.6800	2.8900	1.8800	2.0000	-24.528%	124	1,892	-34.500%
2026-07-01	3.3000	3.3000	2.6500	2.6500	-22.287%	50	1,892	-50.566%
2026-06-30	3.0500	3.4100	3.0500	3.4100	+15.203%	10	1,863	-61.584%
2026-06-29	2.9100	2.9600	2.6000	2.9600	+4.225%	105	1,859	-55.743%
2026-06-26	2.8100	3.0000	2.8100	2.8400	-6.885%	33	1,812	-53.873%
2026-06-25	2.7900	3.3500	2.7900	3.0500	-11.594%	23	1,807	-57.049%
2026-06-24	3.9000	4.0000	3.4500	3.4500	-23.333%	96	1,809	-62.029%
2026-06-23	4.1000	5.3500	4.1000	4.5000	-15.254%	21	1,758	-70.889%
2026-06-22	5.7400	6.4000	5.2000	5.3100	+2.115%	54	1,768	-75.330%
2026-06-18	4.9500	5.6700	4.6700	5.2000	+4.000%	135	1,720	-74.808%
2026-06-17	4.4000	5.5000	4.2000	5.0000	+21.359%	240	1,720	-73.800%
2026-06-16	4.5500	4.5500	4.0000	4.1200	-16.430%	1,295	1,720	-68.204%
2026-06-15	5.2500	5.2500	4.8500	4.9300	+11.287%	32	2,329	-73.428%
2026-06-12	4.5000	4.8000	4.0000	4.4300	-7.708%	99	2,329	-70.429%
2026-06-11	3.9000	4.8000	3.9000	4.8000	+33.333%	39	2,329	-72.708%
2026-06-10	4.3000	4.3000	3.6000	3.6000	-7.692%	7	2,320	-63.611%
2026-06-09	4.7500	4.8000	3.4500	3.9000	-16.129%	108	2,318	-66.410%
2026-06-08	5.1300	5.8500	4.6500	4.6500	-7.738%	53	2,283	-71.828%
2026-06-05	5.7700	5.7700	4.9000	5.0400	-34.118%	89	2,240	-74.008%
2026-06-04	7.9000	7.9000	7.6500	7.6500	-12.069%	5	2,221	-82.876%
2026-06-03	10.2000	10.2600	8.7000	8.7000	-17.614%	23	2,221	-84.943%
2026-06-02	10.8500	11.1500	10.5600	10.5600	+5.600%	4	2,229	-87.595%
2026-06-01	9.5900	10.8700	9.5000	10.0000	+23.457%	81	2,230	-86.900%
2026-05-29	8.9000	8.9000	8.1000	8.1000	-10.000%	28	2,263	-83.827%
2026-05-28	8.2000	9.0000	8.2000	9.0000	+11.801%	230	2,252	-85.444%
2026-05-27	8.2600	8.6500	8.0000	8.0500	-11.050%	28	2,143	-83.727%
2026-05-26	7.2000	9.5100	7.2000	9.0500	+28.369%	201	2,130	-85.525%
2026-05-22	7.0000	7.7500	6.8000	7.0500	+10.156%	70	2,002	-81.418%
2026-05-21	6.2000	6.4000	5.9000	6.4000	+28.773%	41	2,013	-79.531%
2026-05-20	4.1000	5.0000	4.1000	4.9700	+36.164%	30	2,013	-73.642%
2026-05-19	4.0000	4.0000	3.5100	3.6500	-10.976%	21	1,997	-64.110%
2026-05-18	5.3000	5.4000	4.1000	4.1000	-33.657%	59	1,997	-68.049%
2026-05-15	5.8500	6.8500	5.8500	6.1800	-11.714%	8	1,997	-78.803%
2026-05-14	6.7000	7.0000	5.3500	7.0000	-2.913%	136	1,977	-81.286%
2026-05-13	7.2000	7.4000	7.2000	7.2100	+3.741%	22	1,995	-81.831%
2026-05-12	7.2000	8.2000	6.5500	6.9500	-10.323%	58	1,995	-81.151%
2026-05-11	8.0000	8.6000	7.6600	7.7500	-3.727%	127	1,995	-83.097%
2026-05-08	7.9000	8.0500	7.5800	8.0500	+4.545%	17	1,917	-83.727%
2026-05-07	8.4000	8.4000	7.4900	7.7000	-16.847%	65	1,920	-82.987%
2026-05-06	9.0000	9.2800	9.0000	9.2600	+7.674%	43	1,960	-85.853%
2026-05-05	7.2100	8.6000	7.0900	8.6000	+15.127%	20	1,975	-84.767%
2026-05-04	7.7500	8.2500	7.4700	7.4700	-2.734%	39	1,982	-82.463%
2026-05-01	6.7200	7.8000	6.7200	7.6800	+5.205%	29	1,957	-82.943%
2026-04-30	5.8000	7.3000	5.7500	7.3000	+44.554%	150	1,957	-82.055%
2026-04-29	5.4500	5.4500	4.8000	5.0500	-7.847%	427	2,004	-74.059%
2026-04-28	5.3800	5.7000	4.9500	5.4800	-8.667%	104	1,937	-76.095%
2026-04-27	4.9200	6.0000	4.8900	6.0000	+23.711%	51	1,914	-78.167%
2026-04-24	6.0100	6.0100	4.8500	4.8500	-16.379%	173	1,916	-72.990%
2026-04-23	6.9500	6.9500	5.4500	5.8000	-22.460%	1,665	1,923	-77.414%
2026-04-22	6.7700	7.6500	6.6000	7.4800	+42.476%	55	1,828	-82.487%
2026-04-21	5.5000	6.5500	5.2500	5.2500	-4.545%	60	1,836	-75.048%
2026-04-20	5.3000	6.0500	4.8000	5.5000	+33.820%	208	1,836	-76.182%
2026-04-17	3.6500	4.2600	3.6500	4.1100	+30.476%	10	1,675	-68.127%
2026-04-16	3.1500	3.1500	3.1500	3.1500	+44.495%	30	1,671	-58.413%
2026-04-14	2.2000	2.2300	2.1800	2.1800	-1.357%	15	1,641	-39.908%
2026-04-13	1.8800	2.2300	1.8800	2.2100	+5.742%	17	1,634	-40.724%
2026-04-10	2.0900	2.0900	2.0900	2.0900	-7.111%	1	1,634	-37.321%
2026-04-08	2.2200	2.2500	2.1500	2.2500	+43.312%	26	1,635	-41.778%
2026-04-07	1.5700	1.5700	1.5700	1.5700	-15.591%	3	1,635	-16.561%
2026-04-06	2.0700	2.0700	1.8600	1.8600	-8.824%	14	1,635	-29.570%
2026-04-02	2.0600	2.0600	2.0400	2.0400	+10.270%	2	1,647	-35.784%
2026-03-31	1.6200	1.8500	1.5400	1.8500	+21.711%	49	1,647	-29.189%
2026-03-30	1.5000	1.5300	1.3900	1.5200	-13.636%	1,569	1,680	-13.816%
2026-03-27	1.7600	1.7600	1.7600	1.7600	-22.807%	6	275	-25.568%
2026-03-26	2.4000	2.4000	2.2800	2.2800	-14.925%	4	274	-42.544%
2026-03-25	2.6800	2.6800	2.6800	2.6800	+2.682%	25	275	-51.119%
2026-03-23	2.6100	2.6100	2.6100	2.6100	+1.953%	2	250	-49.808%
2026-03-20	3.0500	3.0500	2.5600	2.5600	-20.000%	12	248	-48.828%
2026-03-19	3.3100	3.3100	3.1900	3.2000	-19.799%	7	248	-59.063%
2026-03-18	3.9900	3.9900	3.9900	3.9900	-5.450%	1	245	-67.168%
2026-03-17	4.4500	4.4500	4.2200	4.2200	-3.653%	20	245	-68.957%
2026-03-13	4.8500	4.8500	4.3800	4.3800	-6.809%	5	235	-70.091%
2026-03-12	4.7000	4.7000	4.7000	4.7000	-2.083%	10	233	-72.128%
2026-03-10	4.9400	5.1200	4.8000	4.8000	+39.942%	4	223	-72.708%
2026-03-06	3.5000	3.5000	3.4300	3.4300	-20.233%	2	222	-61.808%
2026-03-05	4.2900	4.3000	4.2900	4.3000	+6.700%	2	222	-69.535%
2026-03-04	4.0500	4.0500	4.0300	4.0300	-12.391%	101	222	-67.494%
2026-03-03	4.6000	4.6000	4.6000	4.6000	-11.538%	1	240	-71.522%
2026-03-02	5.2000	5.2500	5.2000	5.2000	+15.556%	112	240	-74.808%
2026-02-26	4.5000	4.5000	4.5000	4.5000	0.000%	1	152	-70.889%
2026-02-17	3.9900	4.5000	3.9900	4.5000	-8.537%	2	153	-70.889%
2026-02-13	4.9200	4.9200	4.9200	4.9200	+1.235%	1	153	-73.374%
2026-02-12	5.0000	5.0000	4.8000	4.8600	-18.044%	18	153	-73.045%
2026-02-11	6.1000	6.1000	5.9300	5.9300	-7.344%	2	149	-77.909%
2026-02-10	7.0000	7.0200	6.4000	6.4000	-6.569%	28	147	-79.531%
2026-02-09	6.8500	6.8500	6.8500	6.8500	+17.698%	1	122	-80.876%
2026-02-06	5.8200	5.8200	5.8200	5.8200	-4.746%	2	123	-77.491%
2026-02-05	6.1100	6.1100	6.1100	6.1100	-18.533%	2	123	-78.560%
2026-02-04	7.0300	7.5000	6.7000	7.5000	-15.636%	17	121	-82.533%
2026-02-03	8.0000	8.8900	8.0000	8.8900	+33.684%	14	121	-85.264%
2026-02-02	7.0500	8.5000	6.5000	6.6500	-0.746%	47	115	-80.301%
2026-01-30	7.7000	7.7000	6.7000	6.7000	+1.208%	25	103	-80.448%
2026-01-29	7.3100	7.3100	6.6200	6.6200	-23.908%	22	97	-80.211%
2026-01-28	9.1000	9.1000	8.7000	8.7000	-10.309%	22	99	-84.943%
2026-01-27	10.9000	10.9000	9.0200	9.7000	+1.042%	31	91	-86.495%
2026-01-26	14.0500	14.7000	9.5000	9.6000	+11.628%	71	74	-86.354%
2026-01-23	7.8900	8.6000	7.8900	8.6000	+2.994%	13	40	-84.767%
2026-01-22	8.2500	8.6000	8.2500	8.3500	+32.540%	18	27	-84.311%
2026-01-21	6.3000	6.3000	6.3000	6.3000	+9.185%	10	12	-79.206%
2026-01-20	5.8300	6.0800	5.7700	5.7700	+18.969%	6	7	-77.296%
2026-01-16	4.8500	4.8500	4.8500	4.8500	0.000%	3	0	-72.990%

.dark-mode .mPKcNb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mPKcNb{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C23USAR Sep 18 2026 23.00 Call (USAR260918C00023000)option OPRA

USAR20260918C23
USAR Sep 18 2026 23.00 Call (USAR260918C00023000)
option OPRA