Dark

USAR20260918C30
USAR Sep 18 2026 30.00 Call (USAR260918C00030000)
option OPRA

EOD

Aug 10, 2026

0.3800-15.556%(-0.0700)307

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.4500	0.5200	0.3800	0.3800	-15.556%	307	8,270	0.000%
2026-08-07	0.3500	0.5000	0.2800	0.4500	+50.000%	254	8,197	-15.556%
2026-08-06	0.3000	0.3600	0.2900	0.3000	+7.143%	15	8,273	+26.667%
2026-08-05	0.3000	0.3500	0.2600	0.2800	-22.222%	449	8,267	+35.714%
2026-08-04	0.2000	0.3800	0.2000	0.3600	+111.765%	806	8,100	+5.556%
2026-08-03	0.1200	0.2000	0.1200	0.1700	+6.250%	24	8,407	+123.529%
2026-07-31	0.1200	0.1700	0.1100	0.1600	+45.455%	27	8,397	+137.500%
2026-07-30	0.0900	0.1200	0.0800	0.1100	+10.000%	148	8,380	+245.455%
2026-07-29	0.1000	0.1000	0.0700	0.1000	+11.111%	96	8,387	+280.000%
2026-07-28	0.1000	0.1100	0.0900	0.0900	-25.000%	39	8,395	+322.222%
2026-07-27	0.1700	0.1700	0.0900	0.1200	+20.000%	1,628	8,389	+216.667%
2026-07-24	0.1800	0.1800	0.0600	0.1000	-33.333%	173	6,939	+280.000%
2026-07-23	0.1700	0.1900	0.1500	0.1500	-25.000%	128	6,886	+153.333%
2026-07-22	0.2100	0.2400	0.1600	0.2000	-4.762%	139	6,895	+90.000%
2026-07-21	0.2100	0.2100	0.1900	0.2100	+10.526%	91	6,930	+80.952%
2026-07-20	0.1900	0.2000	0.1300	0.1900	-17.391%	322	6,939	+100.000%
2026-07-17	0.2000	0.2700	0.1800	0.2300	+4.545%	203	7,128	+65.217%
2026-07-16	0.3000	0.3000	0.2200	0.2200	-37.143%	497	7,296	+72.727%
2026-07-15	0.5000	0.5000	0.3000	0.3500	-30.000%	118	7,173	+8.571%
2026-07-14	0.3800	0.5700	0.3800	0.5000	+35.135%	111	7,176	-24.000%
2026-07-13	0.4900	0.4900	0.3700	0.3700	-38.333%	118	7,211	+2.703%
2026-07-10	0.5900	0.6000	0.5700	0.6000	-10.448%	38	7,277	-36.667%
2026-07-09	0.7200	0.7800	0.6700	0.6700	+3.077%	286	7,286	-43.284%
2026-07-08	0.6000	0.7200	0.5800	0.6500	+3.175%	28	7,330	-41.538%
2026-07-07	0.7900	0.7900	0.5500	0.6300	-32.258%	579	7,346	-39.683%
2026-07-06	0.8600	1.0700	0.8600	0.9300	+3.333%	325	7,446	-59.140%
2026-07-02	1.1500	1.3000	0.8000	0.9000	-18.182%	137	7,449	-57.778%
2026-07-01	1.4500	1.5800	1.1000	1.1000	-32.927%	57	7,449	-65.455%
2026-06-30	1.4500	1.6600	1.4500	1.6400	+8.609%	92	7,477	-76.829%
2026-06-29	1.4500	1.5100	1.1800	1.5100	+21.774%	121	7,443	-74.834%
2026-06-26	1.3700	1.4600	1.2400	1.2400	-17.881%	58	7,358	-69.355%
2026-06-25	1.8000	1.9000	1.4000	1.5100	-13.218%	241	7,370	-74.834%
2026-06-24	2.2900	2.2900	1.7400	1.7400	-26.582%	524	7,415	-78.161%
2026-06-23	1.8700	3.2800	1.8700	2.3700	-21.000%	1,551	7,530	-83.966%
2026-06-22	3.4000	3.9000	2.9000	3.0000	-9.910%	417	7,490	-87.333%
2026-06-18	2.8400	3.4500	2.5600	3.3300	+18.929%	988	7,085	-88.589%
2026-06-17	2.2500	3.2500	2.2500	2.8000	+35.266%	483	7,085	-86.429%
2026-06-16	2.6200	2.7000	2.0700	2.0700	-24.727%	200	7,085	-81.643%
2026-06-15	3.0500	3.1000	2.7500	2.7500	+10.000%	127	6,810	-86.182%
2026-06-12	2.9300	2.9300	2.2900	2.5000	-9.420%	282	6,810	-84.800%
2026-06-11	2.0300	2.7600	2.0300	2.7600	+35.961%	116	6,810	-86.232%
2026-06-10	2.3900	2.6000	1.9900	2.0300	-8.969%	107	6,796	-81.281%
2026-06-09	2.7500	2.8900	1.9200	2.2300	-19.784%	250	6,791	-82.960%
2026-06-08	3.8200	3.8200	2.7700	2.7800	-10.323%	196	6,774	-86.331%
2026-06-05	4.6800	4.6800	2.7700	3.1000	-41.509%	300	6,758	-87.742%
2026-06-04	5.8500	5.8500	4.8300	5.3000	-11.371%	136	6,782	-92.830%
2026-06-03	8.0000	8.6000	5.8000	5.9800	-22.338%	256	6,772	-93.645%
2026-06-02	7.4800	8.2000	7.2500	7.7000	+5.479%	2,427	6,812	-95.065%
2026-06-01	5.9500	7.8000	5.9500	7.3000	+20.462%	667	4,567	-94.795%
2026-05-29	5.8000	6.3500	5.1500	6.0600	-1.142%	443	4,547	-93.729%
2026-05-28	5.1500	6.4300	4.9000	6.1300	+14.579%	642	4,664	-93.801%
2026-05-27	5.8500	5.8500	5.1000	5.3500	-10.833%	206	4,706	-92.897%
2026-05-26	4.6000	6.5000	4.6000	6.0000	+36.364%	729	4,711	-93.667%
2026-05-22	3.9000	5.0400	3.9000	4.4000	+17.333%	1,062	4,877	-91.364%
2026-05-21	3.5400	4.0400	3.5000	3.7500	+23.762%	170	4,468	-89.867%
2026-05-20	2.1700	3.0500	2.1100	3.0300	+44.976%	98	4,468	-87.459%
2026-05-19	2.2000	2.2100	1.8600	2.0900	-16.400%	70	4,351	-81.818%
2026-05-18	3.7700	3.7700	2.3800	2.5000	-35.897%	321	4,351	-84.800%
2026-05-15	3.6900	4.4000	3.6900	3.9000	-4.878%	166	4,351	-90.256%
2026-05-14	4.4700	4.7000	3.5700	4.1000	-8.889%	467	4,238	-90.732%
2026-05-13	4.3000	4.9000	4.0000	4.5000	0.000%	302	4,138	-91.556%
2026-05-12	5.0000	5.3500	4.1700	4.5000	-11.765%	95	4,138	-91.556%
2026-05-11	5.0600	6.0000	4.2100	5.1000	-7.776%	389	4,138	-92.549%
2026-05-08	5.5500	5.8000	4.7500	5.5300	+10.600%	555	3,660	-93.128%
2026-05-07	6.4500	6.4500	4.8800	5.0000	-22.481%	1,281	3,399	-92.400%
2026-05-06	5.9200	6.5000	5.4500	6.4500	+10.256%	309	2,557	-94.109%
2026-05-05	4.7500	6.1000	4.3000	5.8500	+20.619%	271	2,354	-93.504%
2026-05-04	5.3900	5.6500	4.6000	4.8500	-4.902%	287	2,359	-92.165%
2026-05-01	4.5600	5.3000	4.1000	5.1000	+2.000%	265	2,093	-92.549%
2026-04-30	3.9100	5.0000	3.9100	5.0000	+66.667%	947	2,093	-92.400%
2026-04-29	3.4000	3.4300	3.0000	3.0000	-13.793%	44	1,217	-87.333%
2026-04-28	3.7000	3.7000	3.1500	3.4800	-9.610%	45	1,223	-89.080%
2026-04-27	3.5000	4.0000	3.5000	3.8500	+20.313%	47	1,222	-90.130%
2026-04-24	3.2500	3.3800	3.1500	3.2000	-17.098%	66	1,207	-88.125%
2026-04-23	4.8500	4.9300	3.8000	3.8600	-24.016%	117	1,200	-90.155%
2026-04-22	4.4100	5.1500	4.4100	5.0800	+43.099%	152	1,113	-92.520%
2026-04-21	3.6000	4.2000	3.5500	3.5500	-5.333%	136	977	-89.296%
2026-04-20	3.0000	4.0000	3.0000	3.7500	+53.061%	184	977	-89.867%
2026-04-17	2.2300	2.7700	2.1100	2.4500	+35.359%	171	895	-84.490%
2026-04-16	1.7900	1.8900	1.7900	1.8100	-7.179%	6	874	-79.006%
2026-04-15	1.8000	1.9500	1.8000	1.9500	+51.163%	278	876	-80.513%
2026-04-14	1.3300	1.3300	1.1500	1.2900	+3.200%	24	775	-70.543%
2026-04-13	1.1800	1.3000	1.1800	1.2500	+4.167%	6	780	-69.600%
2026-04-10	1.4800	1.6500	1.2000	1.2000	-3.226%	65	779	-68.333%
2026-04-09	1.2000	1.3500	1.2000	1.2400	-1.587%	7	781	-69.355%
2026-04-08	1.2500	1.2900	1.1300	1.2600	+46.512%	27	782	-69.841%
2026-04-07	0.9000	0.9000	0.8600	0.8600	-14.000%	51	763	-55.814%
2026-04-06	0.9800	1.0300	0.9800	1.0000	-12.281%	10	730	-62.000%
2026-04-02	1.0000	1.2100	1.0000	1.1400	+20.000%	20	715	-66.667%
2026-04-01	0.9600	1.0200	0.9500	0.9500	+3.261%	13	715	-60.000%
2026-03-31	0.7800	0.9200	0.7800	0.9200	+15.000%	8	715	-58.696%
2026-03-30	1.1300	1.1300	0.7200	0.8000	-27.273%	57	717	-52.500%
2026-03-27	1.3000	1.3000	1.0500	1.1000	-4.348%	6	712	-65.455%
2026-03-26	1.3000	1.3000	1.1500	1.1500	-25.806%	6	710	-66.957%
2026-03-25	1.5500	1.5500	1.5500	1.5500	+3.333%	100	713	-75.484%
2026-03-24	1.4800	1.5300	1.4000	1.5000	-3.846%	11	678	-74.667%
2026-03-23	1.7000	1.7200	1.5600	1.5600	+4.000%	53	675	-75.641%
2026-03-20	1.9400	1.9400	1.5000	1.5000	-23.858%	63	633	-74.667%
2026-03-19	2.0700	2.0700	1.9700	1.9700	-15.451%	9	635	-80.711%
2026-03-18	2.5600	2.5600	2.3300	2.3300	-14.022%	53	628	-83.691%
2026-03-17	3.0000	3.0000	2.7100	2.7100	-4.577%	7	607	-85.978%
2026-03-16	3.1000	3.1000	2.6500	2.8400	+2.158%	7	605	-86.620%
2026-03-13	3.2000	3.2000	2.7800	2.7800	-9.446%	4	605	-86.331%
2026-03-12	3.0000	3.2000	3.0000	3.0700	-8.358%	58	605	-87.622%
2026-03-11	3.2300	3.7500	2.9000	3.3500	+4.688%	43	595	-88.657%
2026-03-10	2.5300	3.3500	2.5300	3.2000	+55.340%	217	571	-88.125%
2026-03-09	2.2900	2.2900	2.0600	2.0600	-8.444%	12	473	-81.553%
2026-03-06	2.2500	2.2500	2.2500	2.2500	-17.279%	1	471	-83.111%
2026-03-05	2.7200	2.7200	2.7200	2.7200	+2.642%	2	472	-86.029%
2026-03-04	2.1500	2.6500	2.1500	2.6500	-7.018%	24	472	-85.660%
2026-03-03	3.1200	3.1200	2.8500	2.8500	-17.151%	5	476	-86.667%
2026-03-02	2.6500	3.4400	2.6500	3.4400	+30.303%	22	475	-88.953%
2026-02-27	2.8000	2.9100	2.6400	2.6400	-19.757%	47	473	-85.606%
2026-02-25	3.4500	3.4500	3.1500	3.2900	-0.604%	41	467	-88.450%
2026-02-24	3.1600	3.3100	3.0000	3.3100	+36.777%	22	467	-88.520%
2026-02-23	2.2000	2.4200	2.2000	2.4200	+10.000%	7	460	-84.298%
2026-02-20	2.5500	2.5500	2.1200	2.2000	-8.333%	85	457	-82.727%
2026-02-19	2.8300	2.8300	2.2600	2.4000	-20.000%	170	413	-84.167%
2026-02-18	3.3000	3.3000	3.0000	3.0000	-7.692%	2	504	-87.333%
2026-02-17	3.1500	3.2500	3.1000	3.2500	-4.971%	149	503	-88.308%
2026-02-13	3.5100	3.5500	3.4000	3.4200	+6.875%	9	398	-88.889%
2026-02-12	3.8100	3.8100	3.2000	3.2000	-28.889%	30	398	-88.125%
2026-02-11	4.4500	4.5800	4.1500	4.5000	-7.216%	8	387	-91.556%
2026-02-10	5.5000	5.5000	4.8500	4.8500	-11.335%	7	393	-92.165%
2026-02-09	4.5000	5.4700	4.5000	5.4700	+16.383%	6	392	-93.053%
2026-02-06	4.2500	4.7000	4.2500	4.7000	+11.905%	14	391	-91.915%
2026-02-05	4.9500	5.1000	4.2000	4.2000	-30.000%	45	396	-90.952%
2026-02-04	6.8200	6.8200	5.1100	6.0000	-13.420%	24	425	-93.667%
2026-02-03	5.7500	7.1000	5.7500	6.9300	+34.563%	55	406	-94.517%
2026-02-02	5.8000	6.6000	4.8000	5.1500	+2.590%	75	407	-92.621%
2026-01-30	5.5200	6.2500	4.8500	5.0200	+2.449%	65	376	-92.430%
2026-01-29	5.4800	5.6000	4.8600	4.9000	-31.850%	187	393	-92.245%
2026-01-28	7.6700	7.6700	6.3900	7.1900	-5.395%	146	340	-94.715%
2026-01-27	8.0000	9.5000	6.8800	7.6000	-2.813%	63	222	-95.000%
2026-01-26	13.3000	13.3000	7.2500	7.8200	+4.267%	361	212	-95.141%
2026-01-23	5.7400	7.5000	5.7400	7.5000	+17.188%	4	142	-94.933%
2026-01-22	4.8000	7.0500	4.8000	6.4000	0.000%	147	139	-94.063%

.dark-mode .m8F0HG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m8F0HG{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C30USAR Sep 18 2026 30.00 Call (USAR260918C00030000)option OPRA

USAR20260918C30
USAR Sep 18 2026 30.00 Call (USAR260918C00030000)
option OPRA