Dark

USAR20260918C33
USAR Sep 18 2026 33.00 Call (USAR260918C00033000)
option OPRA

EOD

Aug 10, 2026

0.1700-51.429%(-0.1800)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2900	0.3100	0.1700	0.1700	-51.429%	43	291	0.000%
2026-08-07	0.3100	0.3500	0.3000	0.3500	+94.444%	80	259	-51.429%
2026-08-03	0.1800	0.1800	0.1800	0.1800	+5.882%	2	221	-5.556%
2026-07-29	0.1700	0.1700	0.1700	0.1700	+112.500%	3	221	0.000%
2026-07-24	0.1200	0.1200	0.0600	0.0800	0.000%	27	221	+112.500%
2026-07-23	0.1300	0.1700	0.0800	0.0800	-46.667%	15	217	+112.500%
2026-07-22	0.1300	0.1500	0.1300	0.1500	+36.364%	2	217	+13.333%
2026-07-20	0.2000	0.2000	0.1100	0.1100	-47.619%	17	219	+54.545%
2026-07-17	0.2100	0.2100	0.2100	0.2100	+40.000%	3	229	-19.048%
2026-07-16	0.1500	0.1500	0.1500	0.1500	-54.545%	1	229	+13.333%
2026-07-14	0.3300	0.3300	0.3300	0.3300	+32.000%	2	230	-48.485%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-51.923%	1	230	-32.000%
2026-07-09	0.5200	0.5200	0.5200	0.5200	+20.930%	1	230	-67.308%
2026-07-07	0.5300	0.5300	0.4300	0.4300	-41.096%	6	230	-60.465%
2026-07-06	0.7100	0.7300	0.7100	0.7300	+21.667%	52	227	-76.712%
2026-07-02	0.8000	0.8000	0.5900	0.6000	-48.718%	18	216	-71.667%
2026-06-30	1.0600	1.1700	1.0600	1.1700	+11.429%	7	216	-85.470%
2026-06-29	1.0100	1.0500	1.0100	1.0500	+3.960%	3	214	-83.810%
2026-06-26	0.9200	1.0100	0.9100	1.0100	-30.822%	11	214	-83.168%
2026-06-25	1.4600	1.4600	1.4600	1.4600	+8.148%	1	218	-88.356%
2026-06-24	1.5500	1.5500	1.3500	1.3500	-43.750%	22	218	-87.407%
2026-06-22	2.3000	2.4000	2.3000	2.4000	-0.415%	13	228	-92.917%
2026-06-18	2.5700	2.5700	2.4100	2.4100	-3.600%	13	216	-92.946%
2026-06-17	2.5000	2.5000	2.5000	2.5000	+38.889%	1	216	-93.200%
2026-06-16	1.7500	1.8000	1.7500	1.8000	-18.552%	2	216	-90.556%
2026-06-15	2.2100	2.2100	2.2100	2.2100	+3.271%	1	236	-92.308%
2026-06-12	2.1200	2.1400	2.1200	2.1400	-3.604%	71	236	-92.056%
2026-06-11	2.1200	2.2200	2.1200	2.2200	+30.588%	7	236	-92.342%
2026-06-10	1.7700	1.8000	1.6500	1.7000	-14.573%	9	243	-90.000%
2026-06-09	2.6400	2.6400	1.9500	1.9900	-17.769%	12	250	-91.457%
2026-06-08	2.5200	2.5200	2.4200	2.4200	+2.979%	17	240	-92.975%
2026-06-05	2.8000	2.8000	2.3500	2.3500	-45.349%	11	235	-92.766%
2026-06-04	4.4000	4.4000	4.3000	4.3000	-18.251%	6	239	-96.047%
2026-06-03	7.3000	7.3000	5.0400	5.2600	-18.323%	83	242	-96.768%
2026-06-02	7.1000	7.1000	6.3000	6.4400	-0.923%	21	170	-97.360%
2026-06-01	5.8000	6.7500	5.8000	6.5000	+27.451%	40	177	-97.385%
2026-05-29	4.6500	5.1000	4.6500	5.1000	-3.955%	9	149	-96.667%
2026-05-28	4.6000	5.4000	4.6000	5.3100	+7.273%	9	144	-96.798%
2026-05-27	4.9500	4.9500	4.9500	4.9500	-1.000%	1	144	-96.566%
2026-05-26	4.5500	5.4200	4.5500	5.0000	+35.135%	26	143	-96.600%
2026-05-22	3.7500	4.1500	3.7000	3.7000	+17.089%	8	134	-95.405%
2026-05-21	3.1600	3.1600	3.1600	3.1600	+103.871%	1	129	-94.620%
2026-05-19	1.6000	1.6000	1.5500	1.5500	-24.757%	43	129	-89.032%
2026-05-18	2.9600	2.9600	2.0600	2.0600	-37.003%	9	128	-91.748%
2026-05-15	3.1000	3.5300	3.1000	3.2700	+1.869%	5	128	-94.801%
2026-05-14	3.2100	3.2100	3.2100	3.2100	-15.526%	1	133	-94.704%
2026-05-13	3.7000	3.8000	3.7000	3.8000	-1.299%	2	133	-95.526%
2026-05-12	3.8500	3.8500	3.8500	3.8500	-18.947%	1	133	-95.584%
2026-05-11	3.9000	4.7500	3.9000	4.7500	+2.371%	43	133	-96.421%
2026-05-08	4.6400	4.6400	4.6400	4.6400	+9.176%	3	93	-96.336%
2026-05-07	5.0000	5.0000	4.2500	4.2500	-23.835%	11	91	-96.000%
2026-05-06	4.9000	5.5800	4.9000	5.5800	+9.627%	9	91	-96.953%
2026-05-05	5.0000	5.0900	5.0000	5.0900	+19.765%	5	85	-96.660%
2026-05-01	3.9200	4.3500	3.8500	4.2500	+18.056%	13	69	-96.000%
2026-04-30	3.3000	3.6000	3.3000	3.6000	+17.264%	5	69	-95.278%
2026-04-28	3.0700	3.0700	3.0700	3.0700	-11.014%	2	66	-94.463%
2026-04-24	3.4500	3.4500	3.4500	3.4500	-20.690%	6	64	-95.072%
2026-04-22	4.0000	4.3700	3.9500	4.3500	+31.818%	6	63	-96.092%
2026-04-21	3.6000	3.6000	3.3000	3.3000	+6.109%	11	56	-94.848%
2026-04-20	2.4600	3.2000	2.4600	3.1100	+58.673%	14	56	-94.534%
2026-04-17	1.8000	2.1000	1.8000	1.9600	+30.667%	10	54	-91.327%
2026-04-16	1.5000	1.5000	1.5000	1.5000	+4.895%	1	57	-88.667%
2026-04-15	1.4300	1.4300	1.4300	1.4300	+19.167%	2	57	-88.112%
2026-04-10	1.2000	1.2000	1.2000	1.2000	+26.316%	1	57	-85.833%
2026-04-08	0.9700	0.9700	0.9500	0.9500	+35.714%	10	57	-82.105%
2026-04-02	0.7000	0.7000	0.7000	0.7000	-10.256%	1	61	-75.714%
2026-04-01	0.7800	0.7800	0.7800	0.7800	+30.000%	2	61	-78.205%
2026-03-30	0.8000	0.8000	0.6000	0.6000	-31.034%	17	60	-71.667%
2026-03-27	0.8700	0.8700	0.8700	0.8700	-23.684%	1	50	-80.460%
2026-03-25	1.1400	1.1400	1.1400	1.1400	-5.000%	1	50	-85.088%
2026-03-24	1.2000	1.2000	1.2000	1.2000	-16.084%	1	50	-85.833%
2026-03-23	1.4000	1.4300	1.3900	1.4300	-28.500%	3	49	-88.112%
2026-03-18	2.0000	2.0000	2.0000	2.0000	-33.110%	3	50	-91.500%
2026-03-11	2.9900	2.9900	2.9900	2.9900	+3.819%	3	50	-94.314%
2026-03-02	2.8000	2.8800	2.8000	2.8800	+28.000%	3	50	-94.097%
2026-02-27	2.2500	2.2500	2.2500	2.2500	+25.000%	1	48	-92.444%
2026-02-20	2.0000	2.0000	1.8000	1.8000	-18.182%	2	49	-90.556%
2026-02-19	1.8500	2.2000	1.8500	2.2000	-24.915%	4	47	-92.273%
2026-02-13	3.0000	3.1500	2.9300	2.9300	+5.396%	27	23	-94.198%
2026-02-12	3.3000	3.3000	2.7800	2.7800	-29.620%	6	23	-93.885%
2026-02-11	4.2500	4.2500	3.9500	3.9500	-18.557%	3	20	-95.696%
2026-02-10	4.8500	4.8500	4.8500	4.8500	+20.050%	3	22	-96.495%
2026-02-05	4.0400	4.0400	4.0400	4.0400	-14.947%	1	25	-95.792%
2026-02-04	4.6500	4.7500	4.6500	4.7500	-23.633%	3	24	-96.421%
2026-02-03	5.5700	6.2200	5.5700	6.2200	+38.222%	4	22	-97.267%
2026-02-02	4.5000	4.5000	4.5000	4.5000	-27.419%	1	18	-96.222%
2026-01-27	7.2200	7.2200	6.2000	6.2000	-29.545%	6	17	-97.258%
2026-01-26	8.6500	9.0500	7.5500	8.8000	0.000%	17	11	-98.068%

.dark-mode .XqxXRQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XqxXRQ{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C33USAR Sep 18 2026 33.00 Call (USAR260918C00033000)option OPRA

USAR20260918C33
USAR Sep 18 2026 33.00 Call (USAR260918C00033000)
option OPRA