Dark

USAR20260918C25
USAR Sep 18 2026 25.00 Call (USAR260918C00025000)
option OPRA

EOD

Aug 10, 2026

0.9300-11.429%(-0.1200)536

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.0000	1.0800	0.8600	0.9300	-11.429%	536	6,275	0.000%
2026-08-07	0.8000	1.1300	0.7800	1.0500	+59.091%	807	6,203	-11.429%
2026-08-06	0.5600	0.7800	0.5600	0.6600	+6.452%	75	5,932	+40.909%
2026-08-05	0.6800	0.7700	0.6000	0.6200	-10.145%	48	5,956	+50.000%
2026-08-04	0.5300	0.7900	0.3800	0.6900	+64.286%	990	5,953	+34.783%
2026-08-03	0.2700	0.4500	0.2400	0.4200	+27.273%	2,434	5,701	+121.429%
2026-07-31	0.3300	0.3300	0.2100	0.3300	+13.793%	54	3,452	+181.818%
2026-07-30	0.2000	0.2900	0.2000	0.2900	+93.333%	84	3,460	+220.690%
2026-07-29	0.2500	0.2500	0.1500	0.1500	-25.000%	162	3,408	+520.000%
2026-07-28	0.2500	0.2500	0.1600	0.2000	-28.571%	76	3,428	+365.000%
2026-07-27	0.2700	0.3000	0.2400	0.2800	+12.000%	89	3,386	+232.143%
2026-07-24	0.3000	0.3000	0.2500	0.2500	-28.571%	109	3,398	+272.000%
2026-07-23	0.4200	0.4200	0.3000	0.3500	-23.913%	42	3,436	+165.714%
2026-07-22	0.4100	0.5500	0.4100	0.4600	+4.545%	388	3,435	+102.174%
2026-07-21	0.4000	0.4800	0.4000	0.4400	+10.000%	69	3,180	+111.364%
2026-07-20	0.4300	0.5100	0.3100	0.4000	-14.894%	153	3,143	+132.500%
2026-07-17	0.5000	0.5200	0.3800	0.4700	-2.083%	168	3,082	+97.872%
2026-07-16	0.6500	0.6500	0.4500	0.4800	-34.247%	789	3,149	+93.750%
2026-07-15	0.9500	0.9500	0.7000	0.7300	-27.000%	63	2,665	+27.397%
2026-07-14	0.9600	1.1000	0.9600	1.0000	+31.579%	64	2,668	-7.000%
2026-07-13	1.0000	1.0200	0.7500	0.7600	-29.630%	62	2,662	+22.368%
2026-07-10	1.2500	1.2500	1.0800	1.0800	-21.739%	22	2,648	-13.889%
2026-07-09	1.2000	1.5300	1.2000	1.3800	+14.050%	71	2,663	-32.609%
2026-07-08	1.2500	1.3700	1.1000	1.2100	+8.036%	123	2,674	-23.140%
2026-07-07	1.4800	1.5000	1.0500	1.1200	-32.121%	486	2,687	-16.964%
2026-07-06	1.7800	1.8600	1.6500	1.6500	+1.852%	61	2,706	-43.636%
2026-07-02	1.9800	2.2500	1.4500	1.6200	-17.766%	333	2,670	-42.593%
2026-07-01	2.4500	2.7000	1.9700	1.9700	-28.623%	161	2,670	-52.792%
2026-06-30	2.4900	2.8000	2.4900	2.7600	+9.960%	119	2,638	-66.304%
2026-06-29	2.4000	2.5100	2.0000	2.5100	+14.612%	55	2,636	-62.948%
2026-06-26	2.2600	2.5000	2.1400	2.1900	-13.095%	64	2,666	-57.534%
2026-06-25	3.0100	3.0100	2.4300	2.5200	-11.268%	100	2,671	-63.095%
2026-06-24	3.5000	3.5000	2.8100	2.8400	-21.111%	175	2,701	-67.254%
2026-06-23	3.8500	4.9000	3.6000	3.6000	-20.000%	178	2,697	-74.167%
2026-06-22	5.0000	5.6500	4.4000	4.5000	-1.316%	181	2,703	-79.333%
2026-06-18	4.6000	5.0000	3.9000	4.5600	+8.571%	728	2,662	-79.605%
2026-06-17	4.0000	4.7500	4.0000	4.2000	+27.273%	145	2,662	-77.857%
2026-06-16	4.0000	4.0000	3.3000	3.3000	-20.482%	95	2,662	-71.818%
2026-06-15	4.0100	4.6000	4.0100	4.1500	+11.860%	117	2,442	-77.590%
2026-06-12	4.2000	4.2000	3.4000	3.7100	-9.512%	230	2,442	-74.933%
2026-06-11	3.0000	4.1000	3.0000	4.1000	+33.117%	335	2,442	-77.317%
2026-06-10	3.3300	3.7600	3.0200	3.0800	-6.667%	79	2,486	-69.805%
2026-06-09	4.4500	4.4500	2.9200	3.3000	-21.429%	500	2,478	-71.818%
2026-06-08	4.7000	4.7000	4.2000	4.2000	-2.326%	27	2,431	-77.857%
2026-06-05	6.2500	6.2500	4.2000	4.3000	-36.765%	162	2,436	-78.372%
2026-06-04	7.0000	7.1000	6.7000	6.8000	-17.073%	46	2,390	-86.324%
2026-06-03	10.2700	10.5500	7.7900	8.2000	-16.327%	68	2,388	-88.659%
2026-06-02	10.4600	10.4600	9.7000	9.8000	+8.049%	40	2,389	-90.510%
2026-06-01	7.8700	10.0000	7.8700	9.0700	+17.792%	254	2,380	-89.746%
2026-05-29	8.1000	8.1000	7.1000	7.7000	-7.229%	101	2,430	-87.922%
2026-05-28	6.8200	8.4500	6.8200	8.3000	+17.397%	54	2,440	-88.795%
2026-05-27	8.1000	8.1000	6.8000	7.0700	-12.174%	51	2,482	-86.846%
2026-05-26	6.3800	8.5400	6.3800	8.0500	+30.894%	191	2,495	-88.447%
2026-05-22	5.6500	6.8000	5.5500	6.1500	+16.038%	177	2,519	-84.878%
2026-05-21	4.6500	5.6500	4.6500	5.3000	+21.281%	304	2,515	-82.453%
2026-05-20	3.2000	4.3700	3.1700	4.3700	+55.516%	35	2,515	-78.719%
2026-05-19	3.3000	3.4000	2.8000	2.8100	-23.014%	140	2,352	-66.904%
2026-05-18	5.5000	5.5000	3.5900	3.6500	-33.636%	107	2,352	-74.521%
2026-05-15	5.9000	5.9000	5.5000	5.5000	-4.348%	11	2,352	-83.091%
2026-05-14	6.3600	6.3600	4.8000	5.7500	-6.656%	279	2,255	-83.826%
2026-05-13	6.0000	6.5700	5.6000	6.1600	-0.645%	347	2,218	-84.903%
2026-05-12	6.5000	7.3500	5.7400	6.2000	-15.646%	102	2,218	-85.000%
2026-05-11	6.7500	7.9600	6.2500	7.3500	+1.379%	140	2,218	-87.347%
2026-05-08	7.5000	7.5000	6.6500	7.2500	+7.407%	379	2,094	-87.172%
2026-05-07	7.8500	7.8500	6.5500	6.7500	-20.588%	40	2,097	-86.222%
2026-05-06	7.8900	8.5000	7.7000	8.5000	+11.842%	471	2,094	-89.059%
2026-05-05	6.6000	7.7600	6.2700	7.6000	+16.923%	139	2,158	-87.763%
2026-05-04	7.3800	7.3800	6.3000	6.5000	-5.109%	458	2,108	-85.692%
2026-05-01	6.5000	7.2000	5.5000	6.8500	+4.580%	289	1,935	-86.423%
2026-04-30	4.6700	6.6500	4.6700	6.5500	+55.952%	573	1,935	-85.802%
2026-04-29	4.4600	4.5800	4.1800	4.2000	-11.579%	123	1,923	-77.857%
2026-04-28	5.4500	5.4500	4.5300	4.7500	-10.208%	206	2,019	-80.421%
2026-04-27	4.2800	5.4500	4.2800	5.2900	+19.955%	156	2,045	-82.420%
2026-04-24	5.1000	5.1000	4.2800	4.4100	-12.500%	210	2,131	-78.912%
2026-04-23	6.4000	6.5000	4.7000	5.0400	-25.333%	84	2,086	-81.548%
2026-04-22	6.0900	6.9000	5.9300	6.7500	+26.168%	355	2,096	-86.222%
2026-04-21	5.2500	5.7500	4.9800	5.3500	+9.407%	722	1,648	-82.617%
2026-04-20	4.2700	5.3700	4.2700	4.8900	+47.289%	218	1,648	-80.982%
2026-04-17	3.1100	3.9000	2.9100	3.3200	+20.727%	151	1,640	-71.988%
2026-04-16	2.8000	2.8000	2.5000	2.7500	+7.422%	27	1,588	-66.182%
2026-04-15	2.0400	2.6800	2.0400	2.5600	+33.333%	261	1,587	-63.672%
2026-04-14	2.1400	2.1400	1.7400	1.9200	-5.882%	40	1,565	-51.563%
2026-04-13	1.5000	2.0400	1.5000	2.0400	+20.000%	40	1,590	-54.412%
2026-04-10	2.2000	2.2900	1.7000	1.7000	-3.955%	16	1,597	-45.294%
2026-04-09	1.8900	2.1000	1.7700	1.7700	-9.231%	214	1,602	-47.458%
2026-04-08	1.8400	2.0000	1.7900	1.9500	+44.444%	89	1,639	-52.308%
2026-04-07	1.5700	1.5700	1.2300	1.3500	-6.897%	344	1,612	-31.111%
2026-04-06	1.7200	1.7200	1.4500	1.4500	-17.143%	8	1,297	-35.862%
2026-04-02	1.3700	1.8700	1.3700	1.7500	+26.812%	21	1,292	-46.857%
2026-04-01	1.6900	1.7500	1.3800	1.3800	-12.102%	35	1,292	-32.609%
2026-03-31	1.4900	1.5800	1.3500	1.5700	+40.179%	45	1,274	-40.764%
2026-03-30	1.4600	1.5300	1.1200	1.1200	-28.662%	37	1,256	-16.964%
2026-03-27	1.7500	1.7500	1.5600	1.5700	-15.135%	12	1,259	-40.764%
2026-03-26	1.9600	1.9600	1.7500	1.8500	-10.194%	113	1,251	-49.730%
2026-03-25	2.4200	2.4500	2.0600	2.0600	-1.905%	36	1,236	-54.854%
2026-03-24	2.1000	2.1000	2.1000	2.1000	-15.323%	5	1,201	-55.714%
2026-03-23	2.4000	2.5300	2.3500	2.4800	+18.095%	33	1,201	-62.500%
2026-03-20	2.8100	2.8100	2.1000	2.1000	-27.083%	41	1,175	-55.714%
2026-03-19	2.7600	2.8800	2.7000	2.8800	-10.559%	14	1,173	-67.708%
2026-03-18	3.3500	3.3700	3.2200	3.2200	-9.804%	34	1,171	-71.118%
2026-03-17	3.9000	4.1200	3.5700	3.5700	+0.563%	24	1,170	-73.950%
2026-03-16	3.9500	3.9500	3.5000	3.5500	-9.207%	13	1,147	-73.803%
2026-03-13	4.0500	4.0500	3.9100	3.9100	-5.097%	6	1,141	-76.215%
2026-03-12	4.7000	4.7000	3.9800	4.1200	-8.444%	36	1,147	-77.427%
2026-03-11	4.3700	4.6500	4.3700	4.5000	0.000%	37	1,133	-79.333%
2026-03-10	3.7500	4.5000	3.6000	4.5000	+25.000%	82	1,125	-79.333%
2026-03-09	3.1500	3.6000	2.8600	3.6000	+16.129%	81	1,108	-74.167%
2026-03-06	3.5000	3.5000	3.0800	3.1000	-15.068%	165	1,054	-70.000%
2026-03-05	3.6500	3.6500	3.6500	3.6500	+2.817%	1	1,012	-74.521%
2026-03-04	3.6000	3.6000	3.4700	3.5500	-4.054%	29	1,012	-73.803%
2026-03-03	3.9900	3.9900	3.7000	3.7000	-19.390%	3	1,010	-74.865%
2026-03-02	3.7200	4.5900	3.7200	4.5900	+22.400%	23	1,011	-79.739%
2026-02-27	3.9200	3.9300	3.5700	3.7500	-7.407%	17	1,022	-75.200%
2026-02-26	4.7000	4.7000	3.9500	4.0500	-4.028%	29	1,031	-77.037%
2026-02-25	4.6900	4.6900	4.2200	4.2200	-2.989%	13	1,004	-77.962%
2026-02-24	3.6900	4.3500	3.6900	4.3500	+28.698%	32	1,004	-78.621%
2026-02-23	2.9100	3.4000	2.9100	3.3800	+16.151%	26	1,004	-72.485%
2026-02-20	3.2800	3.2800	2.8800	2.9100	-13.134%	26	980	-68.041%
2026-02-19	3.5000	3.5000	3.0000	3.3500	-8.219%	11	974	-72.239%
2026-02-18	4.0800	4.0800	3.6500	3.6500	-15.116%	27	972	-74.521%
2026-02-17	4.0500	4.3000	4.0000	4.3000	-5.495%	14	967	-78.372%
2026-02-13	4.5000	4.5500	4.5000	4.5500	+10.976%	5	954	-79.560%
2026-02-12	4.9000	5.2200	4.1000	4.1000	-22.932%	45	954	-77.317%
2026-02-11	5.1000	5.4100	5.1000	5.3200	-9.060%	22	951	-82.519%
2026-02-10	6.9500	6.9500	5.8500	5.8500	-15.827%	13	943	-84.103%
2026-02-09	5.5900	6.9500	5.5900	6.9500	+18.601%	98	947	-86.619%
2026-02-06	5.5600	5.9000	5.1100	5.8600	+11.195%	65	909	-84.130%
2026-02-05	5.5000	6.4200	5.2700	5.2700	-21.343%	189	892	-82.353%
2026-02-04	8.7000	8.7000	5.9500	6.7000	-16.563%	400	796	-86.119%
2026-02-03	7.3000	8.6100	7.3000	8.0300	+29.308%	136	424	-88.418%
2026-02-02	7.0000	7.9500	6.2100	6.2100	+0.161%	51	399	-85.024%
2026-01-30	7.4300	7.5900	6.1600	6.2000	-1.274%	64	371	-85.000%
2026-01-29	6.8200	6.8200	5.9300	6.2800	-24.246%	169	349	-85.191%
2026-01-28	9.0000	9.0500	8.0000	8.2900	-9.891%	61	232	-88.782%
2026-01-27	11.0000	11.0000	8.0000	9.2000	+3.487%	135	224	-89.891%
2026-01-26	12.9500	13.0500	8.7300	8.8900	-1.222%	130	186	-89.539%
2026-01-23	7.9500	9.1700	7.3000	9.0000	+22.117%	35	152	-89.667%
2026-01-22	6.6600	8.4500	6.6600	7.3700	+55.814%	145	154	-87.381%
2026-01-21	5.6500	6.7500	4.7300	4.7300	-9.905%	63	88	-80.338%
2026-01-20	5.5300	5.7000	5.0500	5.2500	+25.000%	37	75	-82.286%
2026-01-16	3.9000	4.2000	3.9000	4.2000	0.000%	42	0	-77.857%

.dark-mode .NJjPQk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NJjPQk{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C25USAR Sep 18 2026 25.00 Call (USAR260918C00025000)option OPRA

USAR20260918C25
USAR Sep 18 2026 25.00 Call (USAR260918C00025000)
option OPRA