Dark

USAR20260918C29
USAR Sep 18 2026 29.00 Call (USAR260918C00029000)
option OPRA

EOD

Aug 10, 2026

0.4800-14.286%(-0.0800)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5000	0.5300	0.4800	0.4800	-14.286%	19	601	0.000%
2026-08-07	0.5000	0.5600	0.5000	0.5600	+69.697%	4	612	-14.286%
2026-08-06	0.3300	0.3300	0.3300	0.3300	-13.158%	1	610	+45.455%
2026-08-05	0.3300	0.3800	0.3300	0.3800	-5.000%	12	610	+26.316%
2026-08-04	0.4000	0.4000	0.4000	0.4000	+81.818%	1	610	+20.000%
2026-08-03	0.2300	0.2300	0.1700	0.2200	+15.789%	11	609	+118.182%
2026-07-31	0.1500	0.1900	0.1500	0.1900	+46.154%	33	609	+152.632%
2026-07-30	0.1300	0.1300	0.1300	0.1300	0.000%	1	609	+269.231%
2026-07-24	0.1700	0.1700	0.1200	0.1300	-43.478%	81	609	+269.231%
2026-07-22	0.2300	0.3000	0.2300	0.2300	-8.000%	321	666	+108.696%
2026-07-21	0.1900	0.2600	0.1900	0.2500	+25.000%	68	369	+92.000%
2026-07-20	0.2000	0.2000	0.1600	0.2000	-20.000%	34	326	+140.000%
2026-07-17	0.2200	0.2500	0.2200	0.2500	0.000%	4	297	+92.000%
2026-07-16	0.3400	0.3400	0.2500	0.2500	-51.923%	2	297	+92.000%
2026-07-14	0.5200	0.5200	0.5200	0.5200	+15.556%	2	298	-7.692%
2026-07-13	0.4500	0.4500	0.4500	0.4500	-34.783%	2	297	+6.667%
2026-07-10	0.8000	0.8000	0.6900	0.6900	-10.390%	7	297	-30.435%
2026-07-09	0.8700	0.8700	0.7700	0.7700	+2.667%	12	295	-37.662%
2026-07-08	0.7700	0.7700	0.7000	0.7500	+1.351%	102	294	-36.000%
2026-07-07	0.8800	0.8800	0.7400	0.7400	-38.333%	2	202	-35.135%
2026-07-06	1.2000	1.2000	1.2000	1.2000	+34.831%	1	203	-60.000%
2026-07-02	1.3400	1.3400	0.8900	0.8900	-28.800%	35	209	-46.067%
2026-07-01	1.6000	1.6000	1.2500	1.2500	-28.571%	13	209	-61.600%
2026-06-30	1.6000	1.7500	1.6000	1.7500	+18.243%	10	209	-72.571%
2026-06-29	1.6000	1.6000	1.4800	1.4800	-37.288%	4	209	-67.568%
2026-06-25	2.3600	2.3600	2.3600	2.3600	+12.919%	2	209	-79.661%
2026-06-24	1.9300	2.0900	1.9300	2.0900	-29.630%	3	211	-77.033%
2026-06-23	2.9700	2.9700	2.9700	2.9700	-14.900%	1	211	-83.838%
2026-06-22	3.5500	3.6000	3.4000	3.4900	+5.758%	28	211	-86.246%
2026-06-18	3.3000	3.3000	3.3000	3.3000	+3.448%	5	199	-85.455%
2026-06-17	3.5000	3.5000	3.1900	3.1900	+28.629%	12	199	-84.953%
2026-06-16	2.8000	2.8000	2.4000	2.4800	-16.216%	16	199	-80.645%
2026-06-15	3.1500	3.2000	2.9600	2.9600	+14.729%	16	193	-83.784%
2026-06-11	2.2500	2.5800	2.2500	2.5800	+15.179%	3	193	-81.395%
2026-06-10	2.3600	2.3600	2.2400	2.2400	-2.183%	9	194	-78.571%
2026-06-09	3.0700	3.0700	2.2900	2.2900	-29.538%	8	194	-79.039%
2026-06-08	3.2000	3.2500	3.2000	3.2500	+3.175%	4	195	-85.231%
2026-06-05	3.6700	3.6700	3.1000	3.1500	-39.539%	14	191	-84.762%
2026-06-04	5.4000	5.5300	5.2100	5.2100	-20.092%	16	190	-90.787%
2026-06-03	7.8500	7.8500	6.1000	6.5200	-18.602%	55	198	-92.638%
2026-06-02	8.1000	8.4000	8.0100	8.0100	+4.433%	11	177	-94.007%
2026-06-01	6.1300	7.9000	6.1300	7.6700	+25.738%	49	183	-93.742%
2026-05-29	6.2000	6.2000	6.1000	6.1000	-7.716%	2	185	-92.131%
2026-05-28	5.8100	6.7500	5.8100	6.6100	+18.247%	13	184	-92.738%
2026-05-27	6.3000	6.3000	5.4000	5.5900	-12.656%	28	186	-91.413%
2026-05-26	5.0000	6.7000	5.0000	6.4000	+30.612%	43	185	-92.500%
2026-05-22	4.8200	5.2000	4.8200	4.9000	+40.000%	21	173	-90.204%
2026-05-21	3.5000	3.5000	3.5000	3.5000	+59.091%	4	164	-86.286%
2026-05-19	2.3000	2.3000	2.0500	2.2000	-26.421%	21	164	-78.182%
2026-05-18	3.3500	3.5000	2.6100	2.9900	-33.850%	7	168	-83.946%
2026-05-15	4.2000	4.5200	4.2000	4.5200	-8.687%	42	168	-89.381%
2026-05-14	4.4500	4.9500	4.4500	4.9500	-1.590%	6	116	-90.303%
2026-05-13	5.0000	5.0300	5.0000	5.0300	+0.600%	2	112	-90.457%
2026-05-12	4.4500	5.0000	4.4500	5.0000	-14.821%	3	112	-90.400%
2026-05-11	5.2900	5.8700	5.2900	5.8700	+1.207%	3	112	-91.823%
2026-05-08	5.9000	5.9000	5.3900	5.8000	+5.455%	14	110	-91.724%
2026-05-07	6.6000	6.6000	5.4500	5.5000	-17.910%	4	109	-91.273%
2026-05-06	6.1000	6.7000	6.1000	6.7000	+9.836%	97	109	-92.836%
2026-05-05	4.9500	6.1000	4.9500	6.1000	+16.190%	10	187	-92.131%
2026-05-04	6.0000	6.0000	5.2500	5.2500	-3.670%	76	185	-90.857%
2026-05-01	4.8000	5.4500	4.8000	5.4500	+45.722%	2	108	-91.193%
2026-04-28	3.5500	3.7500	3.5500	3.7400	-8.780%	8	108	-87.166%
2026-04-27	4.1000	4.1000	4.1000	4.1000	+20.235%	1	110	-88.293%
2026-04-24	4.2600	4.2600	3.4100	3.4100	-20.698%	12	109	-85.924%
2026-04-23	5.1800	5.1800	4.3000	4.3000	-14.172%	13	107	-88.837%
2026-04-22	4.8800	5.1000	4.8700	5.0100	+18.720%	18	104	-90.419%
2026-04-21	3.9500	4.5500	3.9500	4.2200	+24.118%	34	59	-88.626%
2026-04-20	3.4600	3.8200	3.3200	3.4000	+70.854%	9	59	-85.882%
2026-04-16	2.0200	2.0200	1.9900	1.9900	+10.556%	2	56	-75.879%
2026-04-15	1.8000	1.8000	1.8000	1.8000	+16.883%	2	57	-73.333%
2026-04-10	1.5100	1.5400	1.5100	1.5400	+11.594%	7	57	-68.831%
2026-04-09	1.3800	1.3800	1.3800	1.3800	+2.222%	1	60	-65.217%
2026-04-08	1.0400	1.3500	1.0400	1.3500	+39.175%	11	60	-64.444%
2026-04-07	0.9000	0.9700	0.8700	0.9700	-22.400%	3	53	-50.515%
2026-04-06	1.2500	1.2500	1.2500	1.2500	+2.459%	1	52	-61.600%
2026-04-02	1.2200	1.2200	1.2200	1.2200	+22.000%	1	51	-60.656%
2026-04-01	1.0000	1.0000	1.0000	1.0000	-8.257%	2	51	-52.000%
2026-03-31	1.1200	1.1200	1.0900	1.0900	-25.850%	2	49	-55.963%
2026-03-25	1.5100	1.5100	1.4700	1.4700	-13.018%	2	49	-67.347%
2026-03-24	1.6900	1.6900	1.6900	1.6900	+5.625%	1	48	-71.598%
2026-03-23	1.6000	1.6000	1.6000	1.6000	-8.571%	1	48	-70.000%
2026-03-20	1.7500	1.7500	1.7500	1.7500	-12.500%	10	48	-72.571%
2026-03-19	1.9700	2.0000	1.9700	2.0000	-50.000%	4	48	-76.000%
2026-03-11	3.5000	4.0000	3.5000	4.0000	+150.000%	3	50	-88.000%
2026-03-09	1.6000	1.6000	1.6000	1.6000	-38.462%	4	50	-70.000%
2026-03-06	2.6000	2.6000	2.6000	2.6000	-7.143%	5	54	-81.538%
2026-03-05	2.8000	2.8000	2.8000	2.8000	0.000%	1	57	-82.857%
2026-03-04	2.8000	2.8000	2.8000	2.8000	-20.680%	1	56	-82.857%
2026-02-25	3.5300	3.5300	3.5300	3.5300	-1.944%	1	55	-86.402%
2026-02-24	3.2400	3.6000	3.2400	3.6000	+38.462%	2	55	-86.667%
2026-02-23	2.7000	2.7000	2.6000	2.6000	+5.691%	15	55	-81.538%
2026-02-20	2.3000	2.4600	2.3000	2.4600	-30.704%	2	45	-80.488%
2026-02-13	3.5500	3.5500	3.5500	3.5500	-17.442%	2	42	-86.479%
2026-02-05	5.0200	5.0200	4.3000	4.3000	-18.095%	3	42	-88.837%
2026-02-04	5.2500	5.2500	5.2500	5.2500	-23.358%	1	43	-90.857%
2026-02-03	6.9000	7.2500	6.8500	6.8500	+15.709%	6	43	-92.993%
2026-02-02	5.9200	5.9200	5.9200	5.9200	+12.762%	1	39	-91.892%
2026-01-30	5.5500	5.5500	5.2500	5.2500	-1.869%	4	39	-90.857%
2026-01-29	5.2800	5.6300	5.1100	5.3500	-21.324%	17	35	-91.028%
2026-01-28	7.2000	7.2000	6.8000	6.8000	-13.596%	3	42	-92.941%
2026-01-27	8.9000	8.9000	7.1500	7.8700	+2.876%	7	40	-93.901%
2026-01-26	11.5400	11.5400	7.3500	7.6500	0.000%	73	36	-93.725%

.dark-mode .XSRJMb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XSRJMb{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C29USAR Sep 18 2026 29.00 Call (USAR260918C00029000)option OPRA

USAR20260918C29
USAR Sep 18 2026 29.00 Call (USAR260918C00029000)
option OPRA