Dark

USAR20260918C31
USAR Sep 18 2026 31.00 Call (USAR260918C00031000)
option OPRA

EOD

Aug 10, 2026

0.3300-10.811%(-0.0400)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3800	0.3800	0.3300	0.3300	-10.811%	13	7,559	0.000%
2026-08-07	0.3900	0.4500	0.3700	0.3700	+54.167%	46	7,559	-10.811%
2026-08-06	0.2500	0.2500	0.2400	0.2400	-4.000%	2	7,541	+37.500%
2026-08-05	0.2500	0.2500	0.2500	0.2500	-16.667%	5	7,539	+32.000%
2026-08-04	0.1800	0.3500	0.1800	0.3000	+87.500%	36	7,534	+10.000%
2026-08-03	0.1300	0.1800	0.1300	0.1600	+60.000%	14	7,524	+106.250%
2026-07-30	0.1000	0.1000	0.1000	0.1000	+11.111%	2	7,517	+230.000%
2026-07-28	0.0800	0.0900	0.0800	0.0900	-10.000%	10	7,519	+266.667%
2026-07-27	0.0900	0.1000	0.0900	0.1000	0.000%	6	7,521	+230.000%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-37.500%	14	7,527	+230.000%
2026-07-23	0.0700	0.2500	0.0700	0.1600	-20.000%	4	7,527	+106.250%
2026-07-22	0.2000	0.2200	0.1900	0.2000	0.000%	15	7,525	+65.000%
2026-07-21	0.2600	0.2600	0.1700	0.2000	+66.667%	7	7,521	+65.000%
2026-07-20	0.1500	0.1600	0.1200	0.1200	-40.000%	10	7,523	+175.000%
2026-07-17	0.1700	0.4000	0.1700	0.2000	0.000%	13	7,526	+65.000%
2026-07-16	0.2800	0.2800	0.2000	0.2000	-31.034%	19	7,524	+65.000%
2026-07-15	0.3800	0.3800	0.2900	0.2900	-17.143%	3	7,517	+13.793%
2026-07-13	0.3500	0.3500	0.3500	0.3500	-36.364%	32	7,516	-5.714%
2026-07-10	0.5400	0.5500	0.5400	0.5500	-16.667%	4	7,516	-40.000%
2026-07-09	0.6600	0.6600	0.6600	0.6600	+6.452%	3	7,513	-50.000%
2026-07-07	0.6100	0.6200	0.5800	0.6200	-32.609%	6	7,514	-46.774%
2026-07-06	0.9200	0.9200	0.9200	0.9200	-12.381%	10	7,516	-64.130%
2026-07-02	1.0900	1.0900	1.0500	1.0500	-16.000%	6	7,516	-68.571%
2026-07-01	1.3100	1.3100	1.2500	1.2500	-6.015%	2	7,516	-73.600%
2026-06-30	1.2600	1.3800	1.2600	1.3300	+15.652%	36	7,515	-75.188%
2026-06-29	1.3000	1.3000	1.1500	1.1500	-7.258%	14	7,479	-71.304%
2026-06-26	1.2900	1.2900	1.2400	1.2400	-27.485%	8	7,465	-73.387%
2026-06-24	1.7900	1.7900	1.6600	1.7100	-20.465%	15	7,472	-80.702%
2026-06-23	2.3400	2.4500	2.1100	2.1500	-35.821%	27	7,483	-84.651%
2026-06-22	3.1000	3.3500	3.1000	3.3500	+20.939%	8	7,464	-90.149%
2026-06-18	2.4200	3.0500	2.4200	2.7700	+35.122%	17	7,464	-88.087%
2026-06-16	2.1000	2.1000	2.0500	2.0500	-19.608%	8	7,464	-83.902%
2026-06-15	2.7600	2.8200	2.5500	2.5500	+21.429%	144	7,386	-87.059%
2026-06-12	2.3600	2.3600	2.1000	2.1000	+1.449%	4	7,386	-84.286%
2026-06-11	1.9300	2.0700	1.9300	2.0700	+11.290%	19	7,386	-84.058%
2026-06-10	2.1900	2.1900	1.8600	1.8600	-9.709%	2	7,379	-82.258%
2026-06-09	1.9500	2.1100	1.9500	2.0600	-25.362%	11	7,379	-83.981%
2026-06-08	3.1000	3.1000	2.7600	2.7600	-2.128%	16	7,373	-88.043%
2026-06-05	4.0000	4.0000	2.6400	2.8200	-40.506%	108	7,372	-88.298%
2026-06-04	5.1300	5.1300	4.5800	4.7400	-18.974%	72	7,339	-93.038%
2026-06-03	7.6000	8.0000	5.4500	5.8500	-17.722%	75	7,324	-94.359%
2026-06-02	6.9800	7.7800	6.9800	7.1100	+6.917%	86	7,305	-95.359%
2026-06-01	6.3500	7.4000	6.0900	6.6500	+31.683%	86	7,246	-95.038%
2026-05-29	5.4000	5.4000	5.0000	5.0500	-13.675%	21	7,179	-93.465%
2026-05-28	5.6400	6.0500	5.6400	5.8500	+8.333%	17	7,176	-94.359%
2026-05-27	5.4000	5.4000	5.4000	5.4000	-6.897%	10	7,176	-93.889%
2026-05-26	4.6000	5.9000	4.6000	5.8000	+45.000%	12	7,166	-94.310%
2026-05-22	4.6000	4.6000	4.0000	4.0000	+12.676%	6	7,162	-91.750%
2026-05-21	3.4000	3.5500	3.3000	3.5500	+26.335%	12	7,161	-90.704%
2026-05-20	2.1900	2.8900	2.1900	2.8100	+38.424%	7	7,161	-88.256%
2026-05-19	1.8000	2.0300	1.7600	2.0300	-11.739%	30	7,162	-83.744%
2026-05-18	2.6400	2.8000	2.1600	2.3000	-38.503%	18	7,162	-85.652%
2026-05-15	4.0000	4.0000	3.7400	3.7400	-6.500%	10	7,162	-91.176%
2026-05-14	3.5000	4.0000	3.5000	4.0000	-11.111%	37	7,144	-91.750%
2026-05-13	3.7400	4.7000	3.7000	4.5000	+13.924%	18	7,148	-92.667%
2026-05-12	5.0000	5.1500	3.9500	3.9500	-13.187%	17	7,148	-91.646%
2026-05-11	4.8200	5.6000	4.5500	4.5500	-12.500%	11	7,148	-92.747%
2026-05-08	4.7500	5.2000	4.5000	5.2000	+9.474%	39	7,140	-93.654%
2026-05-07	5.8500	5.8500	4.6500	4.7500	-20.436%	48	7,146	-93.053%
2026-05-06	5.5000	6.0500	5.5000	5.9700	+3.826%	14	7,133	-94.472%
2026-05-05	4.2100	5.7500	4.2100	5.7500	+25.000%	33	7,134	-94.261%
2026-05-04	4.9500	5.0500	4.4000	4.6000	-0.862%	30	7,149	-92.826%
2026-05-01	4.7600	4.8000	4.4000	4.6400	-1.277%	23	7,138	-92.888%
2026-04-30	3.1000	4.7000	3.1000	4.7000	+58.249%	1,043	7,138	-92.979%
2026-04-29	3.0000	3.1200	2.8800	2.9700	-6.013%	5,077	7,157	-88.889%
2026-04-28	3.4500	3.6500	3.0500	3.1600	-8.671%	2,138	7,164	-89.557%
2026-04-27	3.4600	3.4600	3.4600	3.4600	+15.719%	1	7,168	-90.462%
2026-04-24	3.5500	3.5500	2.9900	2.9900	-15.775%	85	7,169	-88.963%
2026-04-23	4.6000	4.6000	3.5000	3.5500	-26.195%	36	7,169	-90.704%
2026-04-22	4.8100	4.8500	4.3400	4.8100	+28.954%	32	7,196	-93.139%
2026-04-21	4.0500	4.2500	3.7200	3.7300	+8.116%	94	7,150	-91.153%
2026-04-20	4.0500	4.0500	3.0400	3.4500	+46.186%	17	7,150	-90.435%
2026-04-17	2.1400	2.5900	2.1400	2.3600	+43.902%	51	7,149	-86.017%
2026-04-16	1.6000	1.6400	1.6000	1.6400	+9.333%	131	7,148	-79.878%
2026-04-15	1.5000	1.5000	1.5000	1.5000	+32.743%	9	7,277	-78.000%
2026-04-13	1.0600	1.1300	1.0600	1.1300	+1.802%	4	7,286	-70.796%
2026-04-10	1.4500	1.5000	1.1100	1.1100	-8.264%	36	7,286	-70.270%
2026-04-09	1.2700	1.2900	1.2100	1.2100	+10.000%	33	7,310	-72.727%
2026-04-08	1.4000	1.4000	1.0500	1.1000	+44.737%	72	7,277	-70.000%
2026-04-07	0.9900	0.9900	0.6700	0.7600	-21.649%	17	7,344	-56.579%
2026-04-06	1.0000	1.0000	0.9300	0.9700	-7.619%	50	7,342	-65.979%
2026-04-02	1.0000	1.1300	1.0000	1.0500	+25.000%	7,303	38	-68.571%
2026-03-31	0.8100	0.8400	0.8100	0.8400	-4.545%	7	38	-60.714%
2026-03-27	0.8800	0.8800	0.8800	0.8800	-55.779%	2	31	-62.500%
2026-03-20	1.9900	1.9900	1.9900	1.9900	-10.360%	19	31	-83.417%
2026-03-18	2.2200	2.2200	2.2200	2.2200	-12.253%	1	36	-85.135%
2026-03-17	2.7100	2.7100	2.4600	2.5300	-23.333%	15	37	-86.957%
2026-03-11	3.3000	3.3000	3.3000	3.3000	+50.000%	1	49	-90.000%
2026-03-09	2.2000	2.2000	2.2000	2.2000	-6.780%	1	50	-85.000%
2026-03-04	2.3600	2.3600	2.3600	2.3600	-21.333%	1	49	-86.017%
2026-02-24	2.3400	3.0000	2.3400	3.0000	+37.615%	8	49	-89.000%
2026-02-23	2.2100	2.2100	2.1800	2.1800	+3.318%	3	52	-84.862%
2026-02-20	2.1100	2.1100	2.1100	2.1100	+2.427%	1	55	-84.360%
2026-02-19	2.6000	2.6000	2.0600	2.0600	-31.333%	4	55	-83.981%
2026-02-17	3.0000	3.0000	3.0000	3.0000	-28.741%	1	55	-89.000%
2026-02-06	3.7000	4.2100	3.7000	4.2100	-4.318%	3	55	-92.162%
2026-02-05	4.4000	4.4000	4.4000	4.4000	-14.563%	12	54	-92.500%
2026-02-04	5.3000	5.3000	5.1500	5.1500	-16.260%	11	42	-93.592%
2026-01-30	6.1500	6.1500	6.1500	6.1500	+21.782%	8	45	-94.634%
2026-01-29	5.0500	5.0500	5.0500	5.0500	-23.485%	10	37	-93.465%
2026-01-28	6.6000	6.6000	6.6000	6.6000	-13.158%	1	39	-95.000%
2026-01-27	8.5000	8.5000	7.6000	7.6000	-7.543%	23	39	-95.658%
2026-01-26	11.7500	11.7500	7.7200	8.2200	0.000%	80	55	-95.985%

.dark-mode .lPnJNk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lPnJNk{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C31USAR Sep 18 2026 31.00 Call (USAR260918C00031000)option OPRA

USAR20260918C31
USAR Sep 18 2026 31.00 Call (USAR260918C00031000)
option OPRA