Dark

USAR20260918C27
USAR Sep 18 2026 27.00 Call (USAR260918C00027000)
option OPRA

EOD

Aug 10, 2026

0.6100-20.779%(-0.1600)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.8800	0.8800	0.5000	0.6100	-20.779%	33	2,076	0.000%
2026-08-07	0.5100	0.7700	0.5100	0.7700	+60.417%	41	2,054	-20.779%
2026-08-06	0.5500	0.5500	0.4100	0.4800	+4.348%	15	2,034	+27.083%
2026-08-05	0.5000	0.5200	0.4600	0.4600	-8.000%	10	2,036	+32.609%
2026-08-04	0.3500	0.5700	0.3500	0.5000	+85.185%	43	2,032	+22.000%
2026-08-03	0.2700	0.2700	0.2700	0.2700	+42.105%	18	2,007	+125.926%
2026-07-31	0.1900	0.1900	0.1900	0.1900	+46.154%	10	2,007	+221.053%
2026-07-30	0.1300	0.1300	0.1300	0.1300	-31.579%	1	2,018	+369.231%
2026-07-29	0.1900	0.1900	0.1900	0.1900	+46.154%	1	2,018	+221.053%
2026-07-28	0.1500	0.1500	0.1300	0.1300	-38.095%	3	2,018	+369.231%
2026-07-27	0.1900	0.2100	0.1900	0.2100	+23.529%	8	2,015	+190.476%
2026-07-24	0.2000	0.2000	0.1700	0.1700	-32.000%	76	2,015	+258.824%
2026-07-23	0.2500	0.2500	0.2500	0.2500	-19.355%	2	2,031	+144.000%
2026-07-22	0.3300	0.3300	0.3100	0.3100	-6.061%	9	2,033	+96.774%
2026-07-21	0.2700	0.3500	0.2600	0.3300	+10.000%	4	2,033	+84.848%
2026-07-20	0.2800	0.3000	0.2400	0.3000	-11.765%	108	2,034	+103.333%
2026-07-17	0.3600	0.3600	0.3400	0.3400	-12.821%	4	2,075	+79.412%
2026-07-16	0.5000	0.5000	0.3500	0.3900	-27.778%	59	2,072	+56.410%
2026-07-15	0.7900	0.7900	0.5100	0.5400	-28.000%	21	2,111	+12.963%
2026-07-14	0.8000	0.8000	0.7300	0.7500	+33.929%	16	2,122	-18.667%
2026-07-13	0.7500	0.7500	0.5500	0.5600	-37.079%	10	2,138	+8.929%
2026-07-10	1.0000	1.0000	0.8600	0.8900	-22.609%	302	2,135	-31.461%
2026-07-09	1.0000	1.1500	1.0000	1.1500	+19.792%	15	2,079	-46.957%
2026-07-08	1.0500	1.0500	0.9200	0.9600	+3.226%	39	2,078	-36.458%
2026-07-07	0.9800	0.9800	0.8400	0.9300	-30.075%	104	2,088	-34.409%
2026-07-06	1.1800	1.3900	1.1800	1.3300	+9.016%	118	2,089	-54.135%
2026-07-02	1.5800	1.7100	1.2200	1.2200	-21.795%	110	1,881	-50.000%
2026-07-01	1.8800	1.9900	1.5600	1.5600	-22.772%	99	1,881	-60.897%
2026-06-30	2.1100	2.1100	1.9500	2.0200	+3.061%	15	1,918	-69.802%
2026-06-29	1.9100	1.9600	1.8900	1.9600	+10.734%	9	1,903	-68.878%
2026-06-26	1.8900	1.9000	1.7700	1.7700	-21.333%	11	1,902	-65.537%
2026-06-25	1.9500	2.2500	1.9500	2.2500	-10.714%	5	1,903	-72.889%
2026-06-24	2.5500	2.5800	2.3800	2.5200	-25.882%	12	1,908	-75.794%
2026-06-23	3.3000	3.4300	3.3000	3.4000	-12.145%	7	1,906	-82.059%
2026-06-22	4.4000	4.9200	3.8700	3.8700	-2.025%	55	1,903	-84.238%
2026-06-18	3.8600	4.2200	3.8600	3.9500	+3.947%	15	1,893	-84.557%
2026-06-17	2.9900	4.0000	2.9900	3.8000	+35.714%	25	1,893	-83.947%
2026-06-16	2.8600	2.9800	2.8000	2.8000	-21.127%	87	1,893	-78.214%
2026-06-15	4.0500	4.0500	3.5500	3.5500	+16.393%	9	1,882	-82.817%
2026-06-12	3.0500	3.0500	3.0500	3.0500	-10.294%	5	1,882	-80.000%
2026-06-11	2.7800	3.4000	2.7800	3.4000	+28.302%	8	1,882	-82.059%
2026-06-10	2.9000	2.9000	2.6500	2.6500	-10.473%	18	1,881	-76.981%
2026-06-09	3.4000	3.5200	2.5000	2.9600	-15.670%	605	1,885	-79.392%
2026-06-08	3.5100	3.5100	3.5100	3.5100	-7.632%	18	1,290	-82.621%
2026-06-05	5.4000	5.4000	3.6000	3.8000	-38.211%	36	1,290	-83.947%
2026-06-04	6.5000	6.5000	5.9000	6.1500	-16.892%	50	1,295	-90.081%
2026-06-03	9.9500	9.9500	7.0000	7.4000	-13.953%	28	1,276	-91.757%
2026-06-02	8.5900	9.0000	8.5900	8.6000	-2.273%	56	1,292	-92.907%
2026-06-01	7.0500	9.0500	7.0500	8.8000	+24.823%	90	1,308	-93.068%
2026-05-29	7.1700	7.1700	6.3000	7.0500	-2.759%	107	1,307	-91.348%
2026-05-28	6.1700	7.5000	6.1700	7.2500	+14.715%	63	1,293	-91.586%
2026-05-27	6.9500	7.0500	6.2000	6.3200	-12.222%	82	1,268	-90.348%
2026-05-26	5.1500	7.5300	5.1500	7.2000	+34.579%	135	1,249	-91.528%
2026-05-22	4.8000	6.1000	4.8000	5.3500	+14.807%	551	1,253	-88.598%
2026-05-21	4.2500	5.0000	4.2500	4.6600	+25.946%	831	1,372	-86.910%
2026-05-20	2.8300	3.7200	2.8300	3.7000	+45.098%	55	1,372	-83.514%
2026-05-19	2.8700	2.8700	2.3000	2.5500	-19.558%	47	820	-76.078%
2026-05-18	3.9200	3.9200	3.0000	3.1700	-36.978%	23	820	-80.757%
2026-05-15	4.6300	5.0300	4.6300	5.0300	-4.190%	11	820	-87.873%
2026-05-14	5.0000	5.2700	4.3800	5.2500	-2.778%	37	842	-88.381%
2026-05-13	4.8000	5.6700	4.8000	5.4000	-1.099%	31	826	-88.704%
2026-05-12	6.5000	6.5000	5.0500	5.4600	-17.147%	80	826	-88.828%
2026-05-11	5.6900	6.9700	5.6900	6.5900	+1.385%	46	826	-90.744%
2026-05-08	6.1000	6.6500	5.9500	6.5000	+8.878%	39	794	-90.615%
2026-05-07	7.3500	7.3500	5.7000	5.9700	-21.961%	96	769	-89.782%
2026-05-06	6.5500	7.6500	6.5500	7.6500	+12.170%	70	745	-92.026%
2026-05-05	5.5700	6.9300	5.5700	6.8200	+18.198%	51	800	-91.056%
2026-05-04	6.4500	6.8000	5.5700	5.7700	-3.833%	204	771	-89.428%
2026-05-01	5.2000	6.3000	5.2000	6.0000	+8.108%	63	671	-89.833%
2026-04-30	5.0000	5.5500	4.7000	5.5500	+46.053%	17	671	-89.009%
2026-04-29	4.1400	4.1400	3.7200	3.8000	-11.628%	30	678	-83.947%
2026-04-28	3.8000	4.3000	3.8000	4.3000	-7.527%	4	679	-85.814%
2026-04-27	4.3500	4.6500	4.3500	4.6500	+22.368%	9	678	-86.882%
2026-04-24	4.5300	4.5300	3.8000	3.8000	-21.649%	24	672	-83.947%
2026-04-23	5.7500	5.8000	4.8000	4.8500	-19.569%	86	670	-87.423%
2026-04-22	5.5500	6.2300	5.4500	6.0300	+27.484%	113	669	-89.884%
2026-04-21	4.7000	5.1000	4.6400	4.7300	+7.500%	85	628	-87.104%
2026-04-20	4.4000	4.6000	3.9600	4.4000	+52.249%	120	628	-86.136%
2026-04-17	2.8200	3.1400	2.8200	2.8900	+25.108%	14	545	-78.893%
2026-04-16	2.3000	2.3700	2.3000	2.3100	+3.125%	4	545	-73.593%
2026-04-15	1.8100	2.2400	1.8100	2.2400	+41.772%	20	546	-72.768%
2026-04-14	1.7000	1.7000	1.4800	1.5800	-10.227%	389	536	-61.392%
2026-04-09	1.7600	1.7600	1.7600	1.7600	+72.549%	5	237	-65.341%
2026-04-07	1.2000	1.2000	1.0200	1.0200	-29.655%	4	239	-40.196%
2026-04-02	1.2600	1.5900	1.2600	1.4500	+16.000%	8	240	-57.931%
2026-04-01	1.4500	1.4500	1.2500	1.2500	+0.806%	16	240	-51.200%
2026-03-31	1.1300	1.2400	1.1000	1.2400	-11.429%	4	224	-50.806%
2026-03-27	1.4000	1.4000	1.4000	1.4000	-13.580%	7	225	-56.429%
2026-03-26	1.6700	1.6700	1.6200	1.6200	-12.903%	11	220	-62.346%
2026-03-25	2.1600	2.1600	1.8600	1.8600	-2.105%	12	219	-67.204%
2026-03-24	1.8200	1.9000	1.8200	1.9000	-10.798%	16	208	-67.895%
2026-03-20	2.2000	2.2000	2.1300	2.1300	-13.415%	2	219	-71.362%
2026-03-19	2.4600	2.4600	2.4600	2.4600	-23.364%	3	218	-75.203%
2026-03-17	3.2100	3.2100	3.2100	3.2100	+0.312%	1	221	-80.997%
2026-03-16	3.5000	3.5000	3.2000	3.2000	-24.706%	2	221	-80.938%
2026-03-12	4.2500	4.2500	4.2500	4.2500	+1.190%	5	221	-85.647%
2026-03-11	4.1000	4.2000	4.0000	4.2000	+31.250%	17	219	-85.476%
2026-03-10	3.2000	3.2000	3.2000	3.2000	+18.959%	5	218	-80.938%
2026-03-06	2.9800	2.9800	2.6900	2.6900	-24.225%	26	222	-77.323%
2026-03-03	3.5500	3.5500	3.5500	3.5500	+12.698%	4	216	-82.817%
2026-03-02	3.1500	3.1500	3.1500	3.1500	0.000%	1	212	-80.635%
2026-02-27	3.1500	3.1500	3.1500	3.1500	-16.667%	1	211	-80.635%
2026-02-26	3.8000	3.8000	3.7800	3.7800	-4.304%	2	211	-83.862%
2026-02-25	3.9500	3.9500	3.9500	3.9500	+14.493%	10	212	-84.557%
2026-02-24	3.4500	3.4500	3.4500	3.4500	+38.000%	1	212	-82.319%
2026-02-20	2.8600	2.8600	2.5000	2.5000	-30.556%	21	212	-75.600%
2026-02-18	3.6000	3.6000	3.6000	3.6000	+2.857%	4	192	-83.056%
2026-02-17	3.5900	3.5900	3.5000	3.5000	-12.500%	2	188	-82.571%
2026-02-13	4.0500	4.0500	4.0000	4.0000	+5.263%	7	182	-84.750%
2026-02-12	4.3000	4.3000	3.7000	3.8000	-35.593%	6	182	-83.947%
2026-02-09	5.5000	5.9000	5.5000	5.9000	+21.649%	7	178	-89.661%
2026-02-05	5.2700	5.2700	4.8500	4.8500	-17.797%	4	172	-87.423%
2026-02-04	6.4000	6.4000	5.9000	5.9000	-23.377%	13	172	-89.661%
2026-02-03	7.1800	7.7500	7.1800	7.7000	+2.667%	25	160	-92.078%
2026-02-02	6.6000	7.7500	6.6000	7.5000	+31.349%	5	153	-91.867%
2026-01-30	5.6500	5.7100	5.6500	5.7100	-0.696%	6	154	-89.317%
2026-01-29	5.4500	5.7500	5.4500	5.7500	-20.139%	100	151	-89.391%
2026-01-28	7.7000	8.0000	7.2000	7.2000	-10.891%	14	222	-91.528%
2026-01-27	8.6100	9.6000	7.5000	8.0800	-4.717%	129	215	-92.450%
2026-01-26	12.0000	12.0000	8.4000	8.4800	0.000%	124	124	-92.807%

.dark-mode .vM6yl4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vM6yl4{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C27USAR Sep 18 2026 27.00 Call (USAR260918C00027000)option OPRA

USAR20260918C27
USAR Sep 18 2026 27.00 Call (USAR260918C00027000)
option OPRA