Dark

USAR20260918C32
USAR Sep 18 2026 32.00 Call (USAR260918C00032000)
option OPRA

EOD

Aug 10, 2026

0.3000-16.667%(-0.0600)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3400	0.3400	0.2900	0.3000	-16.667%	24	1,174	0.000%
2026-08-07	0.2500	0.3600	0.2500	0.3600	+38.462%	40	1,173	-16.667%
2026-08-06	0.2200	0.2600	0.2200	0.2600	+8.333%	20	1,202	+15.385%
2026-08-05	0.2400	0.2400	0.2400	0.2400	-4.000%	10	1,221	+25.000%
2026-08-04	0.2500	0.2500	0.2500	0.2500	+66.667%	2	1,221	+20.000%
2026-08-03	0.1300	0.1500	0.1100	0.1500	+25.000%	4	1,219	+100.000%
2026-07-31	0.1200	0.1200	0.1200	0.1200	+100.000%	10	1,218	+150.000%
2026-07-29	0.0600	0.0600	0.0600	0.0600	-25.000%	3	1,218	+400.000%
2026-07-27	0.0900	0.1600	0.0800	0.0800	-57.895%	9	1,218	+275.000%
2026-07-24	0.1900	0.1900	0.1900	0.1900	+35.714%	1	1,219	+57.895%
2026-07-23	0.1500	0.1500	0.1000	0.1400	-6.667%	16	1,220	+114.286%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-11.765%	1	1,220	+100.000%
2026-07-21	0.2000	0.2000	0.1700	0.1700	+21.429%	6	1,220	+76.471%
2026-07-20	0.2000	0.2000	0.1400	0.1400	-17.647%	7	1,221	+114.286%
2026-07-17	0.1700	0.1700	0.1700	0.1700	+54.545%	3	1,220	+76.471%
2026-07-16	0.2500	0.2500	0.1100	0.1100	-71.795%	27	1,220	+172.727%
2026-07-15	0.3900	0.4000	0.3900	0.3900	0.000%	25	1,221	-23.077%
2026-07-14	0.3900	0.3900	0.3900	0.3900	+30.000%	15	1,221	-23.077%
2026-07-13	0.3500	0.3700	0.3000	0.3000	-45.455%	15	1,221	0.000%
2026-07-09	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,221	-45.455%
2026-07-08	0.6000	0.6400	0.5000	0.5000	-3.846%	8	1,220	-40.000%
2026-07-07	0.5500	0.5500	0.4500	0.5200	-30.667%	16	1,225	-42.308%
2026-07-06	0.8500	0.9300	0.7500	0.7500	-6.250%	8	1,228	-60.000%
2026-07-02	1.1300	1.1300	0.8000	0.8000	-31.624%	26	1,228	-62.500%
2026-07-01	1.1700	1.1700	1.1700	1.1700	-15.217%	2	1,228	-74.359%
2026-06-30	1.2500	1.3800	1.2500	1.3800	+23.214%	17	1,228	-78.261%
2026-06-29	1.0200	1.1200	1.0000	1.1200	+12.000%	53	1,238	-73.214%
2026-06-26	1.1700	1.1700	1.0000	1.0000	-23.077%	25	1,235	-70.000%
2026-06-25	1.3000	1.3000	1.3000	1.3000	-16.129%	4	1,235	-76.923%
2026-06-24	1.5200	1.7000	1.5000	1.5500	-34.043%	12	1,239	-80.645%
2026-06-23	2.5200	2.5300	2.3500	2.3500	-6.000%	5	1,236	-87.234%
2026-06-22	3.3000	3.3000	2.5000	2.5000	-6.716%	21	1,233	-88.000%
2026-06-18	2.6000	2.9500	2.6000	2.6800	+3.077%	79	1,185	-88.806%
2026-06-17	2.5000	2.6300	2.5000	2.6000	+39.785%	11	1,185	-88.462%
2026-06-16	1.8600	1.8600	1.8600	1.8600	-21.186%	1	1,185	-83.871%
2026-06-15	2.5900	2.5900	2.3600	2.3600	-3.279%	22	1,190	-87.288%
2026-06-12	2.4400	2.4400	2.4400	2.4400	+5.628%	10	1,190	-87.705%
2026-06-11	1.8200	2.3100	1.8200	2.3100	+35.882%	52	1,190	-87.013%
2026-06-10	1.9400	1.9400	1.7000	1.7000	-10.526%	2	1,187	-82.353%
2026-06-09	2.4600	2.4600	1.7600	1.9000	-26.923%	17	1,188	-84.211%
2026-06-08	2.9100	2.9100	2.6000	2.6000	+3.175%	7	1,188	-88.462%
2026-06-05	2.9400	2.9400	2.5200	2.5200	-45.217%	312	1,188	-88.095%
2026-06-04	4.3000	4.6000	4.3000	4.6000	-18.149%	5	888	-93.478%
2026-06-03	7.0400	8.0000	5.2000	5.6200	-20.284%	67	886	-94.662%
2026-06-02	6.4500	7.3500	6.4500	7.0500	+11.551%	47	886	-95.745%
2026-06-01	6.2000	7.0000	6.2000	6.3200	+33.053%	58	867	-95.253%
2026-05-29	4.7500	4.7500	4.7500	4.7500	-16.813%	1	825	-93.684%
2026-05-28	4.7200	5.8000	4.7200	5.7100	+17.732%	109	826	-94.746%
2026-05-27	5.4500	5.4500	4.8100	4.8500	-11.009%	10	737	-93.814%
2026-05-26	4.1800	5.8500	4.1500	5.4500	+39.744%	39	734	-94.495%
2026-05-22	3.9500	4.1000	3.9000	3.9000	+21.875%	46	716	-92.308%
2026-05-21	3.4000	3.7000	3.1900	3.2000	+64.103%	45	748	-90.625%
2026-05-20	2.0000	2.0000	1.9500	1.9500	+14.035%	2	748	-84.615%
2026-05-19	1.7100	1.7100	1.7100	1.7100	-16.585%	4	717	-82.456%
2026-05-18	2.9200	2.9200	2.0400	2.0500	-40.922%	18	717	-85.366%
2026-05-15	3.7000	3.7000	3.4700	3.4700	-15.366%	2	717	-91.354%
2026-05-14	3.5000	4.1000	3.1900	4.1000	+3.797%	20	722	-92.683%
2026-05-12	4.0000	4.0200	3.9500	3.9500	-24.762%	6	719	-92.405%
2026-05-11	3.8500	5.2500	3.8500	5.2500	+6.061%	11	719	-94.286%
2026-05-08	4.7500	5.0000	4.5700	4.9500	+15.116%	13	722	-93.939%
2026-05-07	5.5400	5.5400	4.3000	4.3000	-24.561%	17	714	-93.023%
2026-05-06	5.0600	5.7100	5.0600	5.7000	+11.328%	605	715	-94.737%
2026-05-05	4.4200	5.1500	4.4200	5.1200	+15.056%	19	191	-94.141%
2026-05-04	4.6000	4.9800	4.4500	4.4500	-1.111%	19	205	-93.258%
2026-05-01	4.5400	4.5400	4.2200	4.5000	+1.810%	18	193	-93.333%
2026-04-30	3.4000	4.4200	3.4000	4.4200	+44.444%	12	193	-93.213%
2026-04-28	3.0700	3.0700	3.0600	3.0600	-13.068%	2	190	-90.196%
2026-04-27	3.2000	3.5200	3.2000	3.5200	+20.962%	12	188	-91.477%
2026-04-24	2.9100	2.9100	2.9100	2.9100	-11.818%	4	188	-89.691%
2026-04-23	3.6000	3.6000	3.3000	3.3000	-23.788%	12	188	-90.909%
2026-04-22	4.6000	4.6000	4.1000	4.3300	+20.950%	60	184	-93.072%
2026-04-21	3.4500	3.9500	3.3700	3.5800	+10.494%	109	185	-91.620%
2026-04-20	3.2000	3.2400	2.9000	3.2400	+48.624%	58	185	-90.741%
2026-04-17	2.1800	2.1800	2.1800	2.1800	+31.325%	5	179	-86.239%
2026-04-16	1.5100	1.6600	1.5100	1.6600	+7.097%	8	179	-81.928%
2026-04-15	1.2300	1.5500	1.2300	1.5500	+55.000%	5	179	-80.645%
2026-04-14	1.1000	1.1000	1.0000	1.0000	-3.846%	4	176	-70.000%
2026-04-13	0.9600	1.0400	0.9600	1.0400	+7.216%	9	177	-71.154%
2026-04-10	1.2000	1.2100	0.9700	0.9700	-9.346%	3	178	-69.072%
2026-04-09	1.1200	1.1200	1.0400	1.0700	+7.000%	6	178	-71.963%
2026-04-08	1.1000	1.1000	1.0000	1.0000	+23.457%	2	174	-70.000%
2026-04-07	0.8100	0.8100	0.8100	0.8100	-17.347%	1	172	-62.963%
2026-04-02	0.9800	0.9800	0.9800	0.9800	+27.273%	2	172	-69.388%
2026-04-01	0.8200	0.8200	0.7700	0.7700	+22.222%	13	172	-61.039%
2026-03-30	0.6700	0.6700	0.6100	0.6300	-27.586%	17	172	-52.381%
2026-03-27	0.8700	0.8700	0.8700	0.8700	-27.500%	29	159	-65.517%
2026-03-26	1.2000	1.2000	1.2000	1.2000	+8.108%	1	130	-75.000%
2026-03-25	1.4700	1.5400	1.1100	1.1100	-21.831%	13	131	-72.973%
2026-03-23	1.5200	1.5200	1.4200	1.4200	+13.600%	9	119	-78.873%
2026-03-20	1.5300	1.5300	1.2500	1.2500	-52.652%	16	119	-76.000%
2026-03-16	2.6400	2.6400	2.6400	2.6400	-18.769%	12	108	-88.636%
2026-03-13	3.2500	3.2500	3.2500	3.2500	+48.402%	2	108	-90.769%
2026-03-09	2.0000	2.1900	2.0000	2.1900	+9.500%	4	106	-86.301%
2026-03-06	2.2000	2.2000	1.9000	2.0000	-16.318%	53	105	-85.000%
2026-03-05	2.3900	2.3900	2.3900	2.3900	-12.454%	1	105	-87.448%
2026-03-03	2.7300	2.7300	2.7300	2.7300	+12.810%	1	104	-89.011%
2026-02-27	2.5100	2.5100	2.4200	2.4200	-9.363%	6	103	-87.603%
2026-02-25	2.8000	2.9300	2.6700	2.6700	-4.643%	17	102	-88.764%
2026-02-24	2.8000	2.8000	2.8000	2.8000	+24.444%	4	102	-89.286%
2026-02-23	2.1000	2.2500	2.1000	2.2500	+7.143%	5	98	-86.667%
2026-02-19	2.1000	2.1000	2.1000	2.1000	-26.829%	35	95	-85.714%
2026-02-17	2.8000	2.8700	2.8000	2.8700	-6.818%	2	60	-89.547%
2026-02-13	3.0800	3.0800	3.0800	3.0800	-13.239%	10	61	-90.260%
2026-02-05	4.7700	4.8400	3.5000	3.5500	-28.427%	5	61	-91.549%
2026-02-04	5.0000	5.0000	4.9600	4.9600	-20.129%	5	61	-93.952%
2026-02-03	6.2100	6.2100	6.2100	6.2100	+30.737%	1	56	-95.169%
2026-02-02	5.5000	6.0000	4.7500	4.7500	0.000%	15	55	-93.684%
2026-01-30	5.6000	5.6000	4.7500	4.7500	-2.062%	6	53	-93.684%
2026-01-29	4.8500	4.8500	4.8500	4.8500	-26.958%	10	52	-93.814%
2026-01-28	6.7100	6.7100	6.6400	6.6400	+0.759%	6	42	-95.482%
2026-01-27	6.6000	6.7000	6.3500	6.5900	-3.088%	8	36	-95.448%
2026-01-26	11.5000	12.0000	6.8000	6.8000	-4.895%	41	30	-95.588%
2026-01-23	5.6600	7.1500	5.6600	7.1500	0.000%	4	4	-95.804%

.dark-mode .ygGSdP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ygGSdP{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C32USAR Sep 18 2026 32.00 Call (USAR260918C00032000)option OPRA

USAR20260918C32
USAR Sep 18 2026 32.00 Call (USAR260918C00032000)
option OPRA