Dark

USAR20260918C26
USAR Sep 18 2026 26.00 Call (USAR260918C00026000)
option OPRA

EOD

Aug 10, 2026

0.7300-16.092%(-0.1400)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.0000	1.0000	0.7300	0.7300	-16.092%	76	2,119	0.000%
2026-08-07	0.6300	1.0000	0.6300	0.8700	+58.182%	434	2,120	-16.092%
2026-08-06	0.5500	0.5500	0.5500	0.5500	+1.852%	2	2,206	+32.727%
2026-08-05	0.5500	0.5500	0.5000	0.5400	-23.944%	32	2,205	+35.185%
2026-08-04	0.4000	0.7100	0.4000	0.7100	+102.857%	284	2,222	+2.817%
2026-08-03	0.3000	0.3500	0.3000	0.3500	+20.690%	14	2,103	+108.571%
2026-07-31	0.2600	0.2900	0.2200	0.2900	+38.095%	20	2,090	+151.724%
2026-07-30	0.1700	0.2100	0.1700	0.2100	+75.000%	47	2,077	+247.619%
2026-07-29	0.2000	0.2000	0.0700	0.1200	-25.000%	371	2,030	+508.333%
2026-07-28	0.1500	0.1600	0.1500	0.1600	-42.857%	6	1,733	+356.250%
2026-07-27	0.2300	0.2800	0.2300	0.2800	+47.368%	2	1,734	+160.714%
2026-07-24	0.2400	0.2400	0.1900	0.1900	-36.667%	23	1,733	+284.211%
2026-07-23	0.3400	0.3500	0.2800	0.3000	-25.000%	99	1,733	+143.333%
2026-07-22	0.3600	0.4700	0.3600	0.4000	+5.263%	12	1,651	+82.500%
2026-07-21	0.4000	0.4400	0.3800	0.3800	0.000%	26	1,642	+92.105%
2026-07-20	0.3500	0.3800	0.2800	0.3800	+15.152%	56	1,622	+92.105%
2026-07-17	0.3800	0.4000	0.3100	0.3300	-17.500%	11	1,618	+121.212%
2026-07-16	0.5800	0.5800	0.4000	0.4000	-35.484%	215	1,620	+82.500%
2026-07-15	0.7400	0.7400	0.6000	0.6200	-27.907%	257	1,540	+17.742%
2026-07-14	0.9400	1.0000	0.8300	0.8600	+34.375%	86	1,332	-15.116%
2026-07-13	0.8500	0.8500	0.6400	0.6400	-39.048%	79	1,310	+14.063%
2026-07-10	1.2400	1.2400	1.0000	1.0500	-13.934%	8	1,295	-30.476%
2026-07-09	1.2000	1.2800	1.2000	1.2200	+27.083%	208	1,293	-40.164%
2026-07-08	1.0500	1.2100	0.8600	0.9600	-12.727%	164	1,093	-23.958%
2026-07-07	1.3200	1.3200	0.9500	1.1000	-29.032%	19	1,098	-33.636%
2026-07-06	1.6500	1.7300	1.5500	1.5500	+6.164%	52	1,095	-52.903%
2026-07-02	1.8000	1.8000	1.2800	1.4600	-21.081%	232	961	-50.000%
2026-07-01	2.1000	2.1000	1.8500	1.8500	-15.909%	173	961	-60.541%
2026-06-30	2.2000	2.2000	2.2000	2.2000	+3.774%	1	838	-66.818%
2026-06-29	1.9500	2.1200	1.8200	2.1200	+4.950%	83	833	-65.566%
2026-06-26	1.9400	2.0200	1.9000	2.0200	-10.222%	71	764	-63.861%
2026-06-25	2.6800	2.7300	2.1500	2.2500	-11.417%	81	719	-67.556%
2026-06-24	2.8700	2.8700	2.5400	2.5400	-38.795%	89	712	-71.260%
2026-06-23	4.2500	4.4500	4.0000	4.1500	-5.682%	62	636	-82.410%
2026-06-22	4.8000	5.2500	4.0000	4.4000	-2.222%	32	636	-83.409%
2026-06-18	3.8000	4.5000	3.8000	4.5000	+12.500%	22	605	-83.778%
2026-06-17	3.3200	4.1500	3.3200	4.0000	+29.870%	15	605	-81.750%
2026-06-16	3.3300	3.3300	3.0500	3.0800	-27.187%	27	605	-76.299%
2026-06-15	4.1500	4.2500	4.0400	4.2300	+36.452%	23	537	-82.742%
2026-06-12	3.6400	3.6700	3.1000	3.1000	-15.068%	52	537	-76.452%
2026-06-11	2.8000	3.6500	2.8000	3.6500	+28.521%	43	537	-80.000%
2026-06-10	3.2800	3.2800	2.8400	2.8400	-3.729%	50	511	-74.296%
2026-06-09	3.6200	3.6200	2.7500	2.9500	-26.250%	54	540	-75.254%
2026-06-08	4.6600	4.6600	3.8500	4.0000	-0.990%	43	537	-81.750%
2026-06-05	4.6500	4.6500	4.0000	4.0400	-37.846%	41	508	-81.931%
2026-06-04	6.6700	6.6700	6.2000	6.5000	-13.218%	8	492	-88.769%
2026-06-03	9.9500	10.6000	7.4900	7.4900	-21.653%	34	493	-90.254%
2026-06-02	9.9500	9.9500	8.9000	9.5600	+9.759%	15	501	-92.364%
2026-06-01	7.9000	9.2000	7.9000	8.7100	+17.703%	28	504	-91.619%
2026-05-29	7.6000	7.6000	6.7200	7.4000	-3.268%	26	508	-90.135%
2026-05-28	6.6400	7.8000	6.6400	7.6500	+10.549%	48	493	-90.458%
2026-05-27	7.3500	7.3500	6.6000	6.9200	-7.733%	15	514	-89.451%
2026-05-26	6.3000	8.0000	6.0000	7.5000	+31.579%	72	506	-90.267%
2026-05-22	5.6500	6.4000	5.6500	5.7000	+14.000%	66	469	-87.193%
2026-05-21	5.0900	5.3000	4.8700	5.0000	+25.000%	31	457	-85.400%
2026-05-20	3.0000	4.0000	3.0000	4.0000	+42.349%	14	457	-81.750%
2026-05-19	3.0000	3.0000	2.5500	2.8100	-14.848%	61	447	-74.021%
2026-05-18	4.0500	4.0500	3.2500	3.3000	-35.922%	81	447	-77.879%
2026-05-15	5.1500	5.2500	5.1400	5.1500	-5.505%	12	447	-85.825%
2026-05-14	5.2900	5.5200	4.7700	5.4500	-7.783%	40	484	-86.606%
2026-05-13	5.7500	6.0900	5.7500	5.9100	+4.233%	39	473	-87.648%
2026-05-12	6.8700	6.8700	5.5000	5.6700	-20.588%	23	473	-87.125%
2026-05-11	5.8000	7.1400	5.8000	7.1400	+3.478%	100	473	-89.776%
2026-05-08	6.5000	7.1700	6.4000	6.9000	+9.524%	185	470	-89.420%
2026-05-07	8.2500	8.2500	6.3000	6.3000	-21.053%	39	591	-88.413%
2026-05-06	6.9000	7.9800	6.9000	7.9800	+4.314%	29	610	-90.852%
2026-05-05	6.0300	7.6500	6.0300	7.6500	+19.531%	57	617	-90.458%
2026-05-04	6.9400	6.9400	5.8500	6.4000	-1.538%	120	631	-88.594%
2026-05-01	5.9900	6.9500	5.4000	6.5000	+4.334%	259	649	-88.769%
2026-04-30	5.1500	6.3000	5.0500	6.2300	+38.444%	76	649	-88.283%
2026-04-28	4.1700	4.8000	4.1700	4.5000	-11.765%	312	635	-83.778%
2026-04-27	4.7500	5.1000	4.7500	5.1000	+24.390%	60	763	-85.686%
2026-04-24	4.7400	4.7400	4.0500	4.1000	-10.870%	20	742	-82.195%
2026-04-23	5.3500	5.3500	4.5500	4.6000	-28.125%	305	737	-84.130%
2026-04-22	5.8000	6.4400	5.7300	6.4000	+26.233%	98	433	-88.594%
2026-04-21	4.8500	5.3000	4.8400	5.0700	+17.907%	50	450	-85.602%
2026-04-20	3.7900	4.7100	3.7900	4.3000	+33.127%	325	450	-83.023%
2026-04-17	3.3000	3.6000	3.1600	3.2300	+31.301%	14	441	-77.399%
2026-04-16	2.4700	2.4700	2.4600	2.4600	+3.797%	2	433	-70.325%
2026-04-15	2.5000	2.5000	2.3700	2.3700	+37.791%	4	432	-69.198%
2026-04-14	2.0100	2.0100	1.6500	1.7200	-8.995%	11	432	-57.558%
2026-04-10	1.8900	1.8900	1.8900	1.8900	+11.834%	2	429	-61.376%
2026-04-09	1.8000	1.8000	1.6900	1.6900	+2.424%	12	427	-56.805%
2026-04-08	1.7700	1.8000	1.6400	1.6500	+43.478%	25	417	-55.758%
2026-04-07	1.3100	1.3100	1.0300	1.1500	-28.125%	17	396	-36.522%
2026-04-02	1.5800	1.7000	1.5400	1.6000	+14.286%	14	396	-54.375%
2026-04-01	1.4000	1.4000	1.4000	1.4000	0.000%	149	396	-47.857%
2026-03-31	1.1000	1.4000	1.1000	1.4000	+38.614%	8	355	-47.857%
2026-03-30	1.0100	1.0100	1.0100	1.0100	-31.757%	2	353	-27.723%
2026-03-27	1.5100	1.5500	1.4800	1.4800	-31.163%	8	351	-50.676%
2026-03-24	2.1500	2.1500	2.1500	2.1500	0.000%	1	343	-66.047%
2026-03-23	2.0300	2.1500	2.0300	2.1500	+6.965%	26	342	-66.047%
2026-03-20	2.2300	2.2300	2.0100	2.0100	-27.957%	2	341	-63.682%
2026-03-18	3.3400	3.3400	2.7900	2.7900	-15.455%	2	340	-73.835%
2026-03-16	3.3000	3.3000	3.3000	3.3000	-25.000%	1	340	-77.879%
2026-03-13	4.0900	4.4000	3.6000	4.4000	-2.222%	114	340	-83.409%
2026-03-12	4.5000	4.5000	4.5000	4.5000	+32.353%	13	334	-83.778%
2026-03-10	3.4000	3.4000	3.4000	3.4000	0.000%	1	321	-78.529%
2026-03-09	2.6000	3.4000	2.6000	3.4000	+0.592%	2	320	-78.529%
2026-03-05	3.3500	3.3800	3.3500	3.3800	+0.297%	7	322	-78.402%
2026-03-04	3.3700	3.3700	3.3700	3.3700	-20.706%	1	329	-78.338%
2026-03-02	3.8900	4.2500	3.8900	4.2500	+31.579%	6	330	-82.824%
2026-02-27	3.2300	3.2300	3.2300	3.2300	-26.923%	1	324	-77.399%
2026-02-25	4.4500	4.4500	4.4200	4.4200	+12.468%	14	311	-83.484%
2026-02-24	3.3000	3.9300	3.3000	3.9300	+17.313%	22	311	-81.425%
2026-02-23	3.1900	3.3500	3.0300	3.3500	+24.074%	195	327	-78.209%
2026-02-20	2.9800	2.9800	2.7000	2.7000	-17.178%	21	152	-72.963%
2026-02-19	3.0000	3.2600	3.0000	3.2600	-13.298%	3	137	-77.607%
2026-02-18	3.7600	3.7600	3.7600	3.7600	-1.053%	5	137	-80.585%
2026-02-12	3.8000	3.8000	3.8000	3.8000	-26.641%	25	137	-80.789%
2026-02-11	5.1800	5.1800	5.1800	5.1800	-6.667%	1	112	-85.907%
2026-02-10	5.5500	5.5500	5.5500	5.5500	+4.717%	3	111	-86.847%
2026-02-06	5.3000	5.3000	5.3000	5.3000	+0.952%	2	108	-86.226%
2026-02-05	5.8800	5.9500	5.2500	5.2500	-15.323%	40	108	-86.095%
2026-02-04	8.4100	8.4100	6.2000	6.2000	-22.500%	2	139	-88.226%
2026-02-03	7.8500	8.5000	7.3000	8.0000	+45.455%	14	138	-90.875%
2026-02-02	8.4000	8.4000	5.5000	5.5000	-12.698%	31	136	-86.727%
2026-01-30	7.2900	7.2900	6.2000	6.3000	+4.132%	54	138	-88.413%
2026-01-29	5.9900	6.0500	5.9900	6.0500	-23.418%	42	92	-87.934%
2026-01-28	8.7000	8.7000	7.8000	7.9000	-8.671%	37	52	-90.759%
2026-01-27	9.0500	10.8000	7.7500	8.6500	+0.232%	44	41	-91.561%
2026-01-26	10.0000	10.0000	8.6300	8.6300	0.000%	6	5	-91.541%

.dark-mode .Gv38Mj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gv38Mj{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C26USAR Sep 18 2026 26.00 Call (USAR260918C00026000)option OPRA

USAR20260918C26
USAR Sep 18 2026 26.00 Call (USAR260918C00026000)
option OPRA