Dark

USAR20260918C35
USAR Sep 18 2026 35.00 Call (USAR260918C00035000)
option OPRA

EOD

Aug 10, 2026

0.2500+13.636%(+0.0300)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2100	0.2500	0.2100	0.2500	+13.636%	30	2,768	0.000%
2026-08-07	0.2200	0.2600	0.2200	0.2200	+46.667%	50	2,768	+13.636%
2026-08-05	0.1700	0.1700	0.1500	0.1500	-28.571%	7	2,751	+66.667%
2026-08-04	0.1200	0.2100	0.1000	0.2100	+133.333%	36	2,752	+19.048%
2026-08-03	0.0800	0.0900	0.0800	0.0900	+12.500%	2	2,777	+177.778%
2026-07-31	0.0800	0.0800	0.0800	0.0800	+60.000%	3	2,777	+212.500%
2026-07-30	0.0600	0.0700	0.0500	0.0500	+25.000%	17	2,779	+400.000%
2026-07-29	0.0300	0.0700	0.0300	0.0400	-33.333%	139	2,764	+525.000%
2026-07-28	0.0500	0.0700	0.0500	0.0600	0.000%	15	2,761	+316.667%
2026-07-27	0.0900	0.0900	0.0600	0.0600	-14.286%	45	2,766	+316.667%
2026-07-24	0.0700	0.1000	0.0700	0.0700	0.000%	29	2,754	+257.143%
2026-07-23	0.0900	0.0900	0.0700	0.0700	0.000%	5	2,780	+257.143%
2026-07-22	0.1000	0.1100	0.0700	0.0700	-36.364%	10	2,778	+257.143%
2026-07-21	0.1000	0.1700	0.1000	0.1100	+10.000%	35	2,774	+127.273%
2026-07-20	0.1300	0.1300	0.0500	0.1000	-23.077%	59	2,756	+150.000%
2026-07-17	0.1100	0.1400	0.0900	0.1300	+8.333%	53	2,760	+92.308%
2026-07-16	0.1400	0.1400	0.1200	0.1200	-40.000%	3	2,745	+108.333%
2026-07-15	0.1800	0.2000	0.1800	0.2000	-25.926%	3	2,745	+25.000%
2026-07-14	0.2600	0.2700	0.2600	0.2700	+35.000%	83	2,744	-7.407%
2026-07-13	0.3200	0.3200	0.2000	0.2000	-39.394%	9	2,664	+25.000%
2026-07-10	0.3600	0.3600	0.3200	0.3300	-10.811%	29	2,670	-24.242%
2026-07-09	0.3500	0.4500	0.3500	0.3700	-2.632%	94	2,674	-32.432%
2026-07-08	0.3000	0.3800	0.3000	0.3800	+5.556%	3	2,647	-34.211%
2026-07-07	0.4000	0.4000	0.3100	0.3600	-34.545%	171	2,649	-30.556%
2026-07-06	0.6300	0.6500	0.4700	0.5500	0.000%	692	2,537	-54.545%
2026-07-02	0.7800	0.7800	0.4500	0.5500	-22.535%	126	2,398	-54.545%
2026-07-01	0.8500	0.9500	0.7100	0.7100	-14.458%	103	2,398	-64.789%
2026-06-30	0.8300	0.8300	0.8300	0.8300	-5.682%	100	2,429	-69.880%
2026-06-29	0.9000	0.9000	0.7500	0.8800	-2.222%	46	2,464	-71.591%
2026-06-26	0.8800	0.9000	0.8000	0.9000	-6.250%	65	2,503	-72.222%
2026-06-25	1.3500	1.3500	0.9200	0.9600	-14.286%	39	2,529	-73.958%
2026-06-24	1.2000	1.2900	1.1200	1.1200	-26.797%	20	2,541	-77.679%
2026-06-23	1.5900	2.1100	1.5300	1.5300	-25.728%	30	2,548	-83.660%
2026-06-22	2.4100	2.6400	1.9700	2.0600	-9.251%	605	2,553	-87.864%
2026-06-18	2.1300	2.3000	1.6700	2.2700	+22.703%	861	2,649	-88.987%
2026-06-17	1.3100	2.2600	1.3100	1.8500	+23.333%	151	2,649	-86.486%
2026-06-16	1.6400	1.6400	1.5000	1.5000	-21.053%	41	2,649	-83.333%
2026-06-15	2.0200	2.1100	1.9000	1.9000	+15.854%	19	2,572	-86.842%
2026-06-12	1.9500	1.9500	1.6400	1.6400	-9.392%	21	2,572	-84.756%
2026-06-11	1.4000	1.8200	1.4000	1.8100	+23.129%	58	2,572	-86.188%
2026-06-10	1.7000	1.7000	1.4000	1.4700	-2.649%	143	2,563	-82.993%
2026-06-09	1.7900	1.7900	1.3000	1.5100	-20.526%	107	2,644	-83.444%
2026-06-08	2.3500	2.3500	1.9000	1.9000	-11.215%	167	2,616	-86.842%
2026-06-05	3.3900	3.3900	2.0200	2.1400	-42.162%	354	2,610	-88.318%
2026-06-04	3.8000	3.8300	3.6000	3.7000	-17.411%	34	2,866	-93.243%
2026-06-03	6.1700	6.8000	4.4400	4.4800	-24.196%	203	2,863	-94.420%
2026-06-02	5.7000	6.3500	5.7000	5.9100	+6.104%	60	2,851	-95.770%
2026-06-01	5.6500	6.1000	5.1000	5.5700	+37.531%	297	2,850	-95.512%
2026-05-29	4.3000	4.3500	3.8000	4.0500	-16.495%	32	2,748	-93.827%
2026-05-28	4.0500	4.9000	4.0500	4.8500	+16.867%	186	2,751	-94.845%
2026-05-27	4.5000	4.5000	4.1000	4.1500	-7.778%	28	2,704	-93.976%
2026-05-26	3.6000	4.9800	3.6000	4.5000	+38.462%	94	2,696	-94.444%
2026-05-22	3.7500	3.7500	3.2000	3.2500	+27.451%	111	2,640	-92.308%
2026-05-21	2.5000	2.8200	2.5000	2.5500	+16.972%	46	2,621	-90.196%
2026-05-20	1.9200	2.1800	1.9200	2.1800	+57.971%	22	2,621	-88.532%
2026-05-19	1.5400	1.5400	1.2400	1.3800	-16.364%	46	2,640	-81.884%
2026-05-18	2.2300	2.2300	1.6500	1.6500	-42.105%	229	2,640	-84.848%
2026-05-15	2.5500	3.2000	2.5500	2.8500	-10.377%	35	2,640	-91.228%
2026-05-14	3.1000	3.3500	2.5700	3.1800	-4.505%	85	2,802	-92.138%
2026-05-13	3.1000	3.3300	3.1000	3.3300	-0.597%	13	2,767	-92.492%
2026-05-12	4.2000	4.2000	3.1000	3.3500	-12.987%	189	2,767	-92.537%
2026-05-11	3.6800	4.4400	3.1000	3.8500	-7.895%	171	2,767	-93.506%
2026-05-08	4.2500	4.4000	3.7400	4.1800	+13.587%	20	2,665	-94.019%
2026-05-07	4.8000	4.8000	3.6800	3.6800	-25.657%	84	2,660	-93.207%
2026-05-06	4.4000	4.9500	4.3500	4.9500	+10.738%	306	2,629	-94.949%
2026-05-05	4.1000	4.7000	4.0400	4.4700	+20.811%	46	2,370	-94.407%
2026-05-04	4.2000	4.3000	3.4000	3.7000	-1.596%	109	2,366	-93.243%
2026-05-01	3.3000	4.1000	3.2500	3.7600	+1.622%	61	2,352	-93.351%
2026-04-30	2.4900	3.7500	2.4900	3.7000	+58.798%	203	2,352	-93.243%
2026-04-29	2.5100	2.5100	2.3300	2.3300	-7.905%	45	2,184	-89.270%
2026-04-28	2.6000	2.7200	2.3500	2.5300	-14.237%	45	2,188	-90.119%
2026-04-27	2.3400	2.9900	2.3400	2.9500	+24.473%	1,091	2,183	-91.525%
2026-04-24	2.5000	2.5000	2.3700	2.3700	-10.566%	7	1,251	-89.451%
2026-04-23	3.6700	3.6700	2.6000	2.6500	-32.051%	109	1,251	-90.566%
2026-04-22	3.5600	4.1500	3.5600	3.9000	+39.286%	56	1,193	-93.590%
2026-04-21	3.2000	3.3000	2.8000	2.8000	+8.949%	265	949	-91.071%
2026-04-20	2.2000	3.0700	2.2000	2.5700	+46.857%	182	949	-90.272%
2026-04-17	1.7600	1.9400	1.7500	1.7500	+43.443%	9	919	-85.714%
2026-04-15	1.1100	1.2200	1.1100	1.2200	+62.667%	15	918	-79.508%
2026-04-14	0.8500	0.8500	0.7500	0.7500	-9.639%	18	903	-66.667%
2026-04-13	0.8300	0.8300	0.8300	0.8300	0.000%	1	915	-69.880%
2026-04-10	0.9700	0.9700	0.8300	0.8300	+1.220%	2	915	-69.880%
2026-04-09	0.8900	0.8900	0.8200	0.8200	-2.381%	2	915	-69.512%
2026-04-08	0.7500	0.8800	0.7300	0.8400	+40.000%	13	914	-70.238%
2026-04-07	0.6000	0.6000	0.6000	0.6000	-9.091%	5	908	-58.333%
2026-04-02	0.6600	0.6600	0.6600	0.6600	-7.042%	4	912	-62.121%
2026-04-01	0.7500	0.7500	0.7100	0.7100	+4.412%	11	912	-64.789%
2026-03-31	0.6000	0.6800	0.6000	0.6800	+23.636%	13	921	-63.235%
2026-03-30	0.5500	0.5500	0.5500	0.5500	-27.632%	1	931	-54.545%
2026-03-27	0.7600	0.7600	0.7600	0.7600	-33.913%	2	931	-67.105%
2026-03-24	1.1500	1.1500	1.1500	1.1500	-4.959%	19	932	-78.261%
2026-03-23	1.1000	1.2600	1.1000	1.2100	-6.923%	37	951	-79.339%
2026-03-20	1.5800	1.5800	1.3000	1.3000	-13.333%	15	930	-80.769%
2026-03-19	1.4500	1.5000	1.4500	1.5000	-25.743%	6	943	-83.333%
2026-03-16	2.0200	2.0200	2.0200	2.0200	-16.183%	1	945	-87.624%
2026-03-12	2.6900	2.6900	2.3800	2.4100	-3.600%	11	946	-89.627%
2026-03-10	2.5000	2.5000	2.5000	2.5000	+28.866%	1	936	-90.000%
2026-03-09	1.7000	1.9400	1.6600	1.9400	-3.000%	102	935	-87.113%
2026-03-05	2.0000	2.0000	1.8600	2.0000	-10.714%	9	836	-87.500%
2026-03-03	2.2100	2.2400	2.1300	2.2400	-7.054%	420	836	-88.839%
2026-03-02	2.4100	2.4100	2.4100	2.4100	-3.213%	1	908	-89.627%
2026-02-24	2.2600	2.5400	2.2600	2.4900	+24.500%	13	909	-89.960%
2026-02-23	1.7500	2.0000	1.7500	2.0000	+22.699%	3	904	-87.500%
2026-02-20	1.9700	1.9700	1.6300	1.6300	-35.573%	401	903	-84.663%
2026-02-18	2.5300	2.5300	2.5300	2.5300	+4.545%	2	723	-90.119%
2026-02-17	2.5000	2.5000	2.4200	2.4200	-13.879%	38	725	-89.669%
2026-02-13	2.7800	3.2000	2.7800	2.8100	-3.436%	39	683	-91.103%
2026-02-12	3.0000	3.0000	2.8000	2.9100	-20.274%	14	683	-91.409%
2026-02-11	4.0500	4.0500	3.6500	3.6500	-7.828%	83	681	-93.151%
2026-02-10	3.9600	3.9600	3.9600	3.9600	-10.000%	5	744	-93.687%
2026-02-09	4.4000	4.4000	4.4000	4.4000	+27.536%	1	744	-94.318%
2026-02-06	3.5500	3.7000	3.4500	3.4500	-2.542%	6	743	-92.754%
2026-02-05	2.9200	4.3000	2.9200	3.5400	-16.312%	589	742	-92.938%
2026-02-04	5.0000	5.0000	4.2300	4.2300	-21.667%	11	719	-94.090%
2026-02-03	5.7100	5.7500	5.4000	5.4000	+18.162%	28	724	-95.370%
2026-02-02	4.2500	5.5000	4.2500	4.5700	+6.527%	9	709	-94.530%
2026-01-30	4.8500	5.4000	4.2900	4.2900	-1.152%	34	709	-94.172%
2026-01-29	4.7100	4.7100	4.1000	4.3400	-27.059%	52	725	-94.240%
2026-01-28	6.1200	6.1500	5.4500	5.9500	-12.628%	78	724	-95.798%
2026-01-27	8.1100	8.1100	5.8000	6.8100	+4.769%	50	684	-96.329%
2026-01-26	10.1000	10.6000	6.4800	6.5000	+1.246%	677	668	-96.154%
2026-01-23	5.3600	6.4700	5.3600	6.4200	0.000%	57	57	-96.106%

.dark-mode .KNxlCs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KNxlCs{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C35USAR Sep 18 2026 35.00 Call (USAR260918C00035000)option OPRA

USAR20260918C35
USAR Sep 18 2026 35.00 Call (USAR260918C00035000)
option OPRA