Dark

USAR20260918C24
USAR Sep 18 2026 24.00 Call (USAR260918C00024000)
option OPRA

EOD

Aug 10, 2026

1.06-3.636%(-0.04)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.1300	1.2500	1.0300	1.0600	-3.636%	95	1,291	0.000%
2026-08-07	1.0200	1.3000	0.9900	1.1000	+46.667%	112	1,255	-3.636%
2026-08-06	0.6700	0.9000	0.6300	0.7500	+7.143%	273	1,263	+41.333%
2026-08-05	0.7500	0.7800	0.7000	0.7000	-23.913%	11	1,175	+51.429%
2026-08-04	0.5100	0.9200	0.5100	0.9200	+84.000%	136	1,174	+15.217%
2026-08-03	0.3900	0.5300	0.3900	0.5000	+11.111%	171	1,088	+112.000%
2026-07-31	0.2400	0.4500	0.2400	0.4500	+55.172%	12	978	+135.556%
2026-07-30	0.1900	0.2900	0.1900	0.2900	+61.111%	9	976	+265.517%
2026-07-29	0.2100	0.2100	0.1600	0.1800	-25.000%	22	985	+488.889%
2026-07-28	0.2000	0.2400	0.2000	0.2400	-27.273%	15	977	+341.667%
2026-07-27	0.3200	0.4300	0.3200	0.3300	+3.125%	74	966	+221.212%
2026-07-24	0.3300	0.3500	0.3100	0.3200	-20.000%	16	969	+231.250%
2026-07-23	0.4000	0.4000	0.4000	0.4000	-28.571%	3	970	+165.000%
2026-07-22	0.5600	0.6700	0.5600	0.5600	+5.660%	22	970	+89.286%
2026-07-21	0.4500	0.5700	0.4500	0.5300	+12.766%	51	958	+100.000%
2026-07-20	0.4500	0.4700	0.3600	0.4700	-2.083%	130	938	+125.532%
2026-07-17	0.4800	0.5300	0.4500	0.4800	-20.000%	33	928	+120.833%
2026-07-16	0.7000	0.7000	0.5200	0.6000	-33.333%	15	932	+76.667%
2026-07-15	1.2100	1.2100	0.8100	0.9000	-20.354%	12	935	+17.778%
2026-07-14	1.1200	1.2700	1.0600	1.1300	+28.409%	67	934	-6.195%
2026-07-13	1.1600	1.1600	0.8800	0.8800	-33.835%	66	980	+20.455%
2026-07-10	1.3600	1.3800	1.2500	1.3300	-10.738%	6	977	-20.301%
2026-07-09	1.6500	1.6500	1.4900	1.4900	+7.971%	9	979	-28.859%
2026-07-08	1.4100	1.5700	1.2400	1.3800	+2.985%	24	979	-23.188%
2026-07-07	1.5900	1.5900	1.1800	1.3400	-33.990%	114	984	-20.896%
2026-07-06	1.9100	2.1200	1.9100	2.0300	+7.979%	13	981	-47.783%
2026-07-02	2.3400	2.4500	1.8000	1.8800	-18.261%	29	972	-43.617%
2026-07-01	3.0000	3.0000	2.3000	2.3000	-25.806%	79	972	-53.913%
2026-06-30	2.9000	3.1000	2.9000	3.1000	+29.707%	3	943	-65.806%
2026-06-29	2.6000	2.6500	2.3500	2.3900	-8.779%	18	940	-55.649%
2026-06-26	2.5500	2.6400	2.5400	2.6200	-6.429%	6	940	-59.542%
2026-06-25	3.5000	3.5000	2.7300	2.8000	-11.111%	9	941	-62.143%
2026-06-24	3.2000	3.5600	3.1500	3.1500	-20.253%	212	949	-66.349%
2026-06-23	3.9000	5.3000	3.9000	3.9500	-24.038%	135	788	-73.165%
2026-06-22	5.2500	5.8000	4.8000	5.2000	+1.761%	38	709	-79.615%
2026-06-18	4.7000	5.3500	4.7000	5.1100	+13.556%	90	423	-79.256%
2026-06-17	4.0000	5.1500	3.9200	4.5000	+18.421%	353	423	-76.444%
2026-06-16	3.8500	3.8500	3.7500	3.8000	-16.484%	5	423	-72.105%
2026-06-15	5.0500	5.0500	4.5000	4.5500	+13.750%	14	410	-76.703%
2026-06-12	4.5500	4.5500	3.9700	4.0000	+8.108%	26	410	-73.500%
2026-06-11	3.8400	3.8400	3.6500	3.7000	+5.714%	4	410	-71.351%
2026-06-10	3.5000	3.5000	3.5000	3.5000	+8.696%	3	411	-69.714%
2026-06-09	4.1500	4.3000	3.2200	3.2200	-27.640%	57	410	-67.081%
2026-06-08	5.0000	5.0000	4.4500	4.4500	+0.451%	68	435	-76.180%
2026-06-05	5.7000	5.7000	4.4300	4.4300	-37.606%	113	414	-76.072%
2026-06-04	7.4000	7.4000	7.1000	7.1000	-18.391%	22	399	-85.070%
2026-06-03	8.5500	8.7000	8.4000	8.7000	-17.536%	7	409	-87.816%
2026-06-02	9.5500	10.7700	9.5500	10.5500	+7.107%	10	409	-89.953%
2026-06-01	9.0000	10.3900	9.0000	9.8500	+28.758%	28	407	-89.239%
2026-05-29	8.3000	8.4000	7.6500	7.6500	-10.106%	27	408	-86.144%
2026-05-28	6.7500	8.9200	6.7500	8.5100	+15.940%	35	422	-87.544%
2026-05-27	8.2500	8.2500	7.3400	7.3400	-13.647%	11	437	-85.559%
2026-05-26	6.5000	8.9500	6.5000	8.5000	+33.858%	107	434	-87.529%
2026-05-22	6.9200	6.9500	6.3500	6.3500	+11.404%	158	386	-83.307%
2026-05-21	5.1000	6.1000	5.1000	5.7000	+22.318%	164	475	-81.404%
2026-05-20	3.5700	4.7500	3.5700	4.6600	+33.143%	170	475	-77.253%
2026-05-19	4.1000	4.1000	3.1800	3.5000	-10.941%	10	429	-69.714%
2026-05-18	5.7500	5.7500	3.8500	3.9300	-32.241%	32	429	-73.028%
2026-05-15	5.9500	6.1100	5.8000	5.8000	-3.333%	43	429	-81.724%
2026-05-14	6.1700	6.2500	5.3000	6.0000	-11.111%	34	381	-82.333%
2026-05-13	6.3000	6.7500	6.3000	6.7500	+7.143%	4	391	-84.296%
2026-05-12	6.1700	6.3000	6.0500	6.3000	-23.171%	10	391	-83.175%
2026-05-11	7.5000	8.2000	7.5000	8.2000	+8.609%	52	391	-87.073%
2026-05-08	7.9500	7.9500	7.0000	7.5500	+6.488%	15	386	-85.960%
2026-05-07	8.5800	8.5800	7.0900	7.0900	-19.887%	11	389	-85.049%
2026-05-06	8.2000	8.9000	8.2000	8.8500	+9.259%	105	395	-88.023%
2026-05-05	6.4000	8.1500	6.4000	8.1000	+13.764%	90	408	-86.914%
2026-05-04	7.1200	7.7000	6.8700	7.1200	-2.466%	111	413	-85.112%
2026-05-01	6.2500	7.4500	5.9000	7.3000	+3.841%	61	433	-85.479%
2026-04-30	5.2500	7.0300	5.2500	7.0300	+49.574%	69	433	-84.922%
2026-04-29	5.0800	5.0800	4.5000	4.7000	-9.615%	27	431	-77.447%
2026-04-28	4.9700	5.2000	4.8000	5.2000	-8.772%	11	430	-79.615%
2026-04-27	4.8000	5.8000	4.8000	5.7000	+23.913%	29	429	-81.404%
2026-04-24	4.8500	4.8500	4.5500	4.6000	-17.857%	9	408	-76.957%
2026-04-23	6.2500	6.2500	5.2000	5.6000	-19.771%	134	408	-81.071%
2026-04-22	6.8500	7.1200	6.5000	6.9800	+32.952%	123	329	-84.814%
2026-04-21	5.4700	6.1500	5.2500	5.2500	+1.156%	74	228	-79.810%
2026-04-20	4.6700	5.5000	4.6000	5.1900	+44.167%	174	228	-79.576%
2026-04-17	3.9500	3.9500	3.6000	3.6000	+22.034%	15	153	-70.556%
2026-04-16	2.8600	2.9500	2.6800	2.9500	+0.340%	13	151	-64.068%
2026-04-15	2.4300	2.9500	2.4300	2.9400	+44.118%	11	149	-63.946%
2026-04-14	2.0500	2.1300	1.9700	2.0400	+2.000%	33	149	-48.039%
2026-04-13	1.9600	2.0000	1.9600	2.0000	-21.875%	10	136	-47.000%
2026-04-10	2.6500	2.6500	2.5600	2.5600	+26.733%	2	131	-58.594%
2026-04-08	1.7500	2.0500	1.7500	2.0200	+47.445%	11	132	-47.525%
2026-04-07	1.5000	1.5000	1.3600	1.3700	-27.128%	9	122	-22.628%
2026-04-02	1.6400	1.9800	1.6400	1.8800	+11.243%	8	125	-43.617%
2026-04-01	1.8000	1.8000	1.6900	1.6900	+2.424%	3	125	-37.278%
2026-03-31	1.4700	1.6500	1.4700	1.6500	+42.241%	25	124	-35.758%
2026-03-30	1.5300	1.5300	1.1600	1.1600	-35.556%	5	117	-8.621%
2026-03-27	1.9000	1.9200	1.8000	1.8000	-17.051%	8	120	-41.111%
2026-03-25	2.6600	2.6600	2.1700	2.1700	-4.825%	3	121	-51.152%
2026-03-24	2.2800	2.2800	2.2800	2.2800	-16.484%	1	120	-53.509%
2026-03-23	2.5100	2.7300	2.5100	2.7300	+20.264%	2	119	-61.172%
2026-03-20	2.6500	2.6500	2.2700	2.2700	-24.333%	3	119	-53.304%
2026-03-19	3.2500	3.2500	3.0000	3.0000	-20.000%	7	119	-64.667%
2026-03-18	3.7500	3.7500	3.7500	3.7500	-6.250%	1	115	-71.733%
2026-03-17	4.0000	4.0000	4.0000	4.0000	+9.589%	3	115	-73.500%
2026-03-16	3.6500	3.6500	3.6500	3.6500	-10.976%	3	113	-70.959%
2026-03-13	4.1000	4.1000	4.1000	4.1000	-10.284%	4	113	-74.146%
2026-03-11	4.5700	4.5700	4.5700	4.5700	+1.782%	1	113	-76.805%
2026-03-10	4.4900	4.4900	4.4900	4.4900	-6.846%	1	112	-76.392%
2026-03-02	3.7100	4.8200	3.7100	4.8200	+30.270%	3	112	-78.008%
2026-02-27	3.9000	3.9000	3.7000	3.7000	-15.525%	2	110	-71.351%
2026-02-26	4.3800	4.3800	4.3800	4.3800	+21.667%	2	109	-75.799%
2026-02-19	3.6000	3.6000	3.6000	3.6000	-20.000%	1	109	-70.556%
2026-02-17	4.3500	4.5000	4.3500	4.5000	-2.174%	6	109	-76.444%
2026-02-12	4.6000	4.6000	4.6000	4.6000	-17.563%	3	103	-76.957%
2026-02-11	5.2100	5.5800	5.2100	5.5800	-15.455%	2	100	-81.004%
2026-02-09	6.4000	6.6000	6.4000	6.6000	+10.924%	3	101	-83.939%
2026-02-06	5.9500	5.9500	5.9500	5.9500	+3.478%	1	100	-82.185%
2026-02-05	6.2700	6.2700	5.7500	5.7500	-15.441%	4	99	-81.565%
2026-02-04	8.1500	8.1500	6.7000	6.8000	-17.576%	50	99	-84.412%
2026-02-03	8.2500	8.2500	8.2500	8.2500	+17.521%	2	93	-87.152%
2026-02-02	8.6500	8.6500	7.0000	7.0200	-3.836%	14	91	-84.900%
2026-01-30	7.5000	7.5000	7.3000	7.3000	+19.672%	2	77	-85.479%
2026-01-29	6.8600	6.8600	6.1000	6.1000	-31.306%	23	75	-82.623%
2026-01-28	9.3200	9.3200	8.0000	8.8800	-7.500%	11	55	-88.063%
2026-01-27	11.4000	11.4000	9.4500	9.6000	+3.784%	9	53	-88.958%
2026-01-26	13.8000	13.8000	9.2500	9.2500	+6.813%	28	50	-88.541%
2026-01-23	8.2600	8.7500	8.1500	8.6600	+10.600%	7	54	-87.760%
2026-01-22	6.9900	8.6500	6.7400	7.8300	+19.542%	71	54	-86.462%
2026-01-21	6.5500	6.5500	6.5500	6.5500	+18.018%	19	23	-83.817%
2026-01-20	5.8000	5.8000	5.5000	5.5500	0.000%	13	13	-80.901%

.dark-mode .FQKDBN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FQKDBN{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C24USAR Sep 18 2026 24.00 Call (USAR260918C00024000)option OPRA

USAR20260918C24
USAR Sep 18 2026 24.00 Call (USAR260918C00024000)
option OPRA