Dark

USAR20260918C28
USAR Sep 18 2026 28.00 Call (USAR260918C00028000)
option OPRA

EOD

Aug 10, 2026

0.5500-16.667%(-0.1100)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.6000	0.6800	0.5000	0.5500	-16.667%	46	3,933	0.000%
2026-08-07	0.5000	0.6600	0.5000	0.6600	+57.143%	124	3,919	-16.667%
2026-08-06	0.5000	0.5000	0.4000	0.4200	+10.526%	15	3,950	+30.952%
2026-08-05	0.4500	0.4500	0.3800	0.3800	-19.149%	13	3,950	+44.737%
2026-08-04	0.3500	0.4900	0.3300	0.4700	+11.905%	64	3,949	+17.021%
2026-08-03	0.2200	0.4200	0.2200	0.4200	+162.500%	8	3,949	+30.952%
2026-07-30	0.1500	0.1600	0.1000	0.1600	+77.778%	11	3,946	+243.750%
2026-07-29	0.1100	0.1200	0.0900	0.0900	-25.000%	18	3,945	+511.111%
2026-07-28	0.1200	0.1300	0.1100	0.1200	-45.455%	53	3,949	+358.333%
2026-07-27	0.2000	0.2200	0.1500	0.2200	+22.222%	36	3,913	+150.000%
2026-07-24	0.2000	0.2000	0.1400	0.1800	-18.182%	58	3,916	+205.556%
2026-07-23	0.2500	0.2500	0.2000	0.2200	-21.429%	51	3,935	+150.000%
2026-07-22	0.3100	0.3100	0.2800	0.2800	+47.368%	5	3,940	+96.429%
2026-07-20	0.2000	0.2000	0.1900	0.1900	-44.118%	11	3,936	+189.474%
2026-07-17	0.2200	0.3400	0.2200	0.3400	+13.333%	28	3,925	+61.765%
2026-07-16	0.3500	0.3500	0.3000	0.3000	-25.000%	9	3,927	+83.333%
2026-07-15	0.5500	0.5500	0.4000	0.4000	-38.462%	66	3,924	+37.500%
2026-07-14	0.6100	0.7000	0.5500	0.6500	+30.000%	104	3,948	-15.385%
2026-07-13	0.7000	0.7000	0.5000	0.5000	-43.182%	26	3,921	+10.000%
2026-07-10	0.8800	0.8800	0.8800	0.8800	-15.385%	1	3,916	-37.500%
2026-07-09	1.0400	1.0400	0.9900	1.0400	+25.301%	54	3,917	-47.115%
2026-07-08	0.9000	0.9000	0.7600	0.8300	+6.410%	2,153	3,886	-33.735%
2026-07-07	1.0000	1.0000	0.7400	0.7800	-36.066%	41	2,371	-29.487%
2026-07-06	1.2000	1.3000	1.1900	1.2200	+6.087%	39	2,353	-54.918%
2026-07-02	1.5300	1.5800	1.0000	1.1500	-17.857%	193	2,209	-52.174%
2026-07-01	1.8000	1.9800	1.4000	1.4000	-29.293%	30	2,209	-60.714%
2026-06-30	1.8700	2.1500	1.8300	1.9800	+29.412%	32	2,226	-72.222%
2026-06-29	1.7300	1.7300	1.5300	1.5300	-6.135%	4	2,228	-64.052%
2026-06-26	1.8700	1.8700	1.6300	1.6300	-12.834%	29	2,225	-66.258%
2026-06-25	2.2200	2.2200	1.8000	1.8700	-13.023%	84	2,202	-70.588%
2026-06-24	2.4000	2.4900	2.1500	2.1500	-24.028%	7	2,200	-74.419%
2026-06-23	3.2500	3.2500	2.8300	2.8300	-26.494%	7	2,204	-80.565%
2026-06-22	3.7700	3.8600	3.5000	3.8500	+10.000%	12	2,210	-85.714%
2026-06-18	3.9500	3.9500	3.5000	3.5000	+6.707%	59	2,162	-84.286%
2026-06-17	2.6700	3.8500	2.6700	3.2800	+25.670%	886	2,162	-83.232%
2026-06-16	2.7300	2.7300	2.6100	2.6100	-19.692%	14	2,162	-78.927%
2026-06-15	3.6000	3.6000	3.2500	3.2500	+11.684%	53	2,121	-83.077%
2026-06-12	2.8000	3.0700	2.8000	2.9100	-7.619%	61	2,121	-81.100%
2026-06-11	3.1500	3.1500	3.1500	3.1500	+26.000%	1	2,121	-82.540%
2026-06-10	2.8700	2.8700	2.4300	2.5000	-3.846%	19	2,121	-78.000%
2026-06-09	3.2800	3.3000	2.3000	2.6000	-22.388%	76	2,130	-78.846%
2026-06-08	3.7700	3.7700	3.3500	3.3500	-2.332%	21	2,088	-83.582%
2026-06-05	5.0000	5.0000	3.3000	3.4300	-37.636%	58	2,071	-83.965%
2026-06-04	5.8000	6.1000	5.5000	5.5000	-19.708%	139	2,077	-90.000%
2026-06-03	9.3000	9.3000	6.5000	6.8500	-17.470%	99	2,072	-91.971%
2026-06-02	8.1200	9.0000	8.1200	8.3000	+5.464%	31	2,046	-93.373%
2026-06-01	6.7500	8.3500	6.7500	7.8700	+17.463%	51	2,056	-93.011%
2026-05-29	6.8600	6.8600	5.9300	6.7000	-5.634%	74	2,041	-91.791%
2026-05-28	5.7400	7.2000	5.7400	7.1000	+18.333%	80	1,985	-92.254%
2026-05-27	6.3900	6.6000	6.0000	6.0000	-12.409%	45	1,971	-90.833%
2026-05-26	5.2500	7.2500	5.2500	6.8500	+37.000%	194	1,958	-91.971%
2026-05-22	5.4000	5.7500	5.0000	5.0000	+14.943%	17	1,885	-89.000%
2026-05-21	4.4000	4.4500	4.2500	4.3500	+19.178%	18	1,880	-87.356%
2026-05-20	2.6100	3.6500	2.5100	3.6500	+52.720%	37	1,880	-84.932%
2026-05-19	2.5000	2.6000	2.2000	2.3900	-17.586%	154	1,878	-76.987%
2026-05-18	4.1500	4.1500	2.8800	2.9000	-36.264%	73	1,878	-81.034%
2026-05-15	4.2000	4.6800	4.2000	4.5500	-9.000%	1,264	1,878	-87.912%
2026-05-14	4.0600	5.0800	4.0600	5.0000	-4.762%	12	2,048	-89.000%
2026-05-13	4.7500	5.3000	4.7500	5.2500	+2.941%	49	2,041	-89.524%
2026-05-12	5.8000	5.9700	4.8500	5.1000	-11.304%	130	2,041	-89.216%
2026-05-11	5.9000	6.7300	5.6500	5.7500	-8.439%	50	2,041	-90.435%
2026-05-08	6.0700	6.3000	5.5000	6.2800	+14.182%	591	1,922	-91.242%
2026-05-07	6.7500	6.8800	5.5000	5.5000	-22.535%	103	1,772	-90.000%
2026-05-06	6.4600	7.2500	6.3300	7.1000	+8.397%	146	1,726	-92.254%
2026-05-05	5.5000	6.7000	5.5000	6.5500	+19.308%	175	1,717	-91.603%
2026-05-04	5.9000	6.1500	5.3500	5.4900	-3.853%	31	1,633	-89.982%
2026-05-01	5.3500	5.7500	4.7000	5.7100	+7.533%	95	1,550	-90.368%
2026-04-30	4.5000	5.5800	3.7000	5.3100	+53.913%	80	1,550	-89.642%
2026-04-29	3.7200	3.7200	3.4500	3.4500	-8.000%	141	1,573	-84.058%
2026-04-28	3.7000	3.7500	3.7000	3.7500	-10.714%	91	1,441	-85.333%
2026-04-27	3.8000	4.2100	3.8000	4.2000	+18.310%	22	1,430	-86.905%
2026-04-24	3.9000	3.9000	3.4500	3.5500	-8.505%	54	1,446	-84.507%
2026-04-23	5.0700	5.0700	3.8800	3.8800	-33.675%	49	1,413	-85.825%
2026-04-22	4.8500	5.8500	4.8500	5.8500	+30.000%	53	1,437	-90.598%
2026-04-21	4.7400	4.8000	4.2500	4.5000	+11.386%	33	1,409	-87.778%
2026-04-20	3.8000	4.4300	3.7000	4.0400	+46.909%	42	1,409	-86.386%
2026-04-17	3.0000	3.1500	2.7000	2.7500	+27.315%	1,364	1,423	-80.000%
2026-04-16	2.1500	2.1600	2.1500	2.1600	-1.370%	2	241	-74.537%
2026-04-15	1.7700	2.2000	1.6500	2.1900	+52.083%	7	241	-74.886%
2026-04-14	1.5200	1.5200	1.4300	1.4400	-1.370%	7	238	-61.806%
2026-04-13	1.4500	1.4600	1.4500	1.4600	+4.286%	2	236	-62.329%
2026-04-10	1.4000	1.4000	1.4000	1.4000	+0.719%	1	234	-60.714%
2026-04-09	1.3900	1.3900	1.3900	1.3900	-5.442%	1	234	-60.432%
2026-04-08	1.1600	1.5300	1.1600	1.4700	+50.000%	17	235	-62.585%
2026-04-07	1.0000	1.0000	0.9800	0.9800	-18.333%	3	221	-43.878%
2026-04-06	1.3200	1.3200	1.2000	1.2000	-14.286%	22	221	-54.167%
2026-04-02	1.3000	1.4000	1.3000	1.4000	+13.821%	3	198	-60.714%
2026-04-01	1.2300	1.2300	1.2300	1.2300	+5.128%	5	198	-55.285%
2026-03-31	0.9700	1.1700	0.9700	1.1700	+32.955%	21	198	-52.991%
2026-03-30	1.1100	1.1100	0.8800	0.8800	-29.600%	7	190	-37.500%
2026-03-27	1.2500	1.2500	1.2500	1.2500	-10.072%	10	190	-56.000%
2026-03-26	1.4500	1.4500	1.3900	1.3900	-22.778%	2	186	-60.432%
2026-03-25	1.8000	1.8000	1.8000	1.8000	-2.174%	13	185	-69.444%
2026-03-24	1.8400	1.8400	1.8400	1.8400	+1.099%	1	172	-70.109%
2026-03-23	1.9000	1.9000	1.8200	1.8200	-6.186%	8	172	-69.780%
2026-03-20	2.2000	2.2000	1.9400	1.9400	-13.778%	20	177	-71.649%
2026-03-19	2.4500	2.4500	2.1900	2.2500	-31.818%	14	172	-75.556%
2026-03-18	3.0000	3.3000	3.0000	3.3000	-8.333%	20	175	-83.333%
2026-03-11	3.6000	3.6000	3.6000	3.6000	+2.273%	2	175	-84.722%
2026-03-10	3.5200	3.5200	3.5200	3.5200	+35.385%	3	175	-84.375%
2026-03-06	2.6000	2.6000	2.6000	2.6000	-13.043%	1	180	-78.846%
2026-03-04	2.9900	2.9900	2.9900	2.9900	-11.538%	1	180	-81.605%
2026-03-03	3.2600	3.3800	3.2600	3.3800	-7.397%	5	180	-83.728%
2026-03-02	3.5000	3.6500	3.5000	3.6500	+17.363%	5	181	-84.932%
2026-02-27	3.1100	3.1100	3.1100	3.1100	-9.855%	1	181	-82.315%
2026-02-24	3.4500	3.4500	3.4500	3.4500	+20.209%	1	180	-84.058%
2026-02-23	2.6200	2.8700	2.6200	2.8700	+28.700%	3	180	-80.836%
2026-02-20	2.5000	2.5000	2.2300	2.2300	-26.645%	12	182	-75.336%
2026-02-18	3.0400	3.0400	3.0400	3.0400	-21.244%	2	182	-81.908%
2026-02-13	3.8600	3.8600	3.8600	3.8600	-8.095%	3	181	-85.751%
2026-02-12	4.2000	4.2000	4.2000	4.2000	-20.755%	1	181	-86.905%
2026-02-10	5.3000	5.3000	5.3000	5.3000	+13.978%	1	181	-89.623%
2026-02-09	4.6500	4.6500	4.6500	4.6500	-4.124%	1	181	-88.172%
2026-02-06	4.8500	4.8500	4.8500	4.8500	+6.593%	1	182	-88.660%
2026-02-05	4.9300	4.9300	4.5500	4.5500	-26.016%	4	182	-87.912%
2026-02-04	6.9000	6.9000	5.6700	6.1500	-18.000%	12	179	-91.057%
2026-02-03	7.0500	7.5000	7.0500	7.5000	+2.041%	13	180	-92.667%
2026-02-02	6.4000	7.3500	6.4000	7.3500	+33.636%	4	183	-92.517%
2026-01-30	5.5000	5.5000	5.5000	5.5000	+2.804%	10	181	-90.000%
2026-01-29	5.1500	5.5500	5.1500	5.3500	-28.667%	14	171	-89.720%
2026-01-28	7.4000	7.5200	7.0000	7.5000	-0.133%	19	172	-92.667%
2026-01-27	7.5000	7.5500	7.5000	7.5100	-6.125%	22	162	-92.676%
2026-01-26	12.7000	12.7000	8.0000	8.0000	+15.274%	172	161	-93.125%
2026-01-23	6.9000	6.9400	6.9000	6.9400	0.000%	5	5	-92.075%

.dark-mode .R568z7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R568z7{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C28USAR Sep 18 2026 28.00 Call (USAR260918C00028000)option OPRA

USAR20260918C28
USAR Sep 18 2026 28.00 Call (USAR260918C00028000)
option OPRA