Dark

USAR20260918C40
USAR Sep 18 2026 40.00 Call (USAR260918C00040000)
option OPRA

EOD

Aug 10, 2026

0.1400-6.667%(-0.0100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1100	0.1400	0.1100	0.1400	-6.667%	25	4,464	0.000%
2026-08-07	0.1100	0.1900	0.1100	0.1500	+50.000%	154	4,477	-6.667%
2026-08-06	0.1000	0.1000	0.0900	0.1000	+11.111%	3	4,574	+40.000%
2026-08-05	0.0800	0.1100	0.0800	0.0900	-25.000%	14	4,573	+55.556%
2026-08-04	0.0800	0.1500	0.0800	0.1200	+20.000%	157	4,569	+16.667%
2026-08-03	0.0700	0.1000	0.0700	0.1000	+100.000%	3	4,646	+40.000%
2026-07-30	0.0300	0.0500	0.0200	0.0500	-44.444%	9	4,646	+180.000%
2026-07-29	0.0900	0.0900	0.0900	0.0900	+200.000%	1	4,653	+55.556%
2026-07-27	0.0600	0.0600	0.0300	0.0300	0.000%	30	4,652	+366.667%
2026-07-24	0.0500	0.0600	0.0300	0.0300	-50.000%	25	4,642	+366.667%
2026-07-23	0.0600	0.0600	0.0600	0.0600	-14.286%	10	4,644	+133.333%
2026-07-22	0.1000	0.1000	0.0700	0.0700	+16.667%	4	4,654	+100.000%
2026-07-21	0.0600	0.1100	0.0600	0.0600	0.000%	67	4,654	+133.333%
2026-07-20	0.0800	0.0800	0.0500	0.0600	-14.286%	437	4,615	+133.333%
2026-07-17	0.0800	0.1100	0.0700	0.0700	-12.500%	12	4,241	+100.000%
2026-07-16	0.2200	0.2200	0.0800	0.0800	-50.000%	121	4,239	+75.000%
2026-07-14	0.2200	0.2200	0.1600	0.1600	+33.333%	2	4,197	-12.500%
2026-07-13	0.2000	0.2000	0.1100	0.1200	-36.842%	26	4,198	+16.667%
2026-07-10	0.1900	0.1900	0.1900	0.1900	-24.000%	3	4,191	-26.316%
2026-07-09	0.2500	0.2500	0.2500	0.2500	+25.000%	3	4,193	-44.000%
2026-07-08	0.2400	0.2400	0.2000	0.2000	-20.000%	6,021	4,193	-30.000%
2026-07-07	0.2500	0.2500	0.2500	0.2500	-28.571%	3	7,500	-44.000%
2026-07-06	0.3600	0.3600	0.3500	0.3500	0.000%	103	7,503	-60.000%
2026-07-02	0.5200	0.5200	0.2100	0.3500	-12.500%	20	7,605	-60.000%
2026-07-01	0.5700	0.5700	0.4000	0.4000	-34.426%	13	7,605	-65.000%
2026-06-30	0.5200	0.6100	0.5200	0.6100	+22.000%	28	7,598	-77.049%
2026-06-29	0.4900	0.5000	0.4500	0.5000	0.000%	31	7,609	-72.000%
2026-06-26	0.4000	0.5000	0.4000	0.5000	-9.091%	2	7,630	-72.000%
2026-06-25	0.7200	0.7200	0.5500	0.5500	-23.611%	17	7,632	-74.545%
2026-06-24	0.8000	0.8500	0.7200	0.7200	-30.769%	28	7,640	-80.556%
2026-06-23	1.2500	1.4300	0.9400	1.0400	-22.963%	58	7,650	-86.538%
2026-06-22	1.6500	1.7900	1.3500	1.3500	-15.625%	21	7,703	-89.630%
2026-06-18	1.6000	1.6200	1.4200	1.6000	+24.031%	85	7,711	-91.250%
2026-06-17	1.0200	1.6200	1.0200	1.2900	+29.000%	49	7,711	-89.147%
2026-06-16	1.3500	1.3500	0.9900	1.0000	-24.242%	315	7,711	-86.000%
2026-06-15	1.4200	1.4600	1.3200	1.3200	+17.857%	159	7,593	-89.394%
2026-06-12	1.2500	1.2500	1.1200	1.1200	-2.609%	5	7,593	-87.500%
2026-06-11	1.0000	1.1900	1.0000	1.1500	+9.524%	71	7,593	-87.826%
2026-06-10	1.0500	1.0500	1.0500	1.0500	-4.545%	2	7,634	-86.667%
2026-06-09	1.3000	1.3000	0.9400	1.1000	-19.708%	108	7,632	-87.273%
2026-06-08	2.0100	2.0100	1.3300	1.3700	-8.667%	416	7,643	-89.781%
2026-06-05	2.2000	2.2000	1.5000	1.5000	-46.996%	236	7,500	-90.667%
2026-06-04	3.0000	3.0000	2.7800	2.8300	-23.514%	17	7,587	-95.053%
2026-06-03	5.5000	5.6000	3.4800	3.7000	-19.390%	99	7,587	-96.216%
2026-06-02	4.7000	5.0700	4.5100	4.5900	+3.146%	283	7,536	-96.950%
2026-06-01	4.0000	4.8600	3.9900	4.4500	+35.671%	157	7,407	-96.854%
2026-05-29	3.2000	3.3400	3.0000	3.2800	-9.642%	70	7,375	-95.732%
2026-05-28	2.7800	3.7300	2.7800	3.6300	+16.346%	86	7,376	-96.143%
2026-05-27	3.3000	3.3000	3.0500	3.1200	-13.333%	24	7,320	-95.513%
2026-05-26	2.5500	4.0000	2.5500	3.6000	+51.261%	68	7,318	-96.111%
2026-05-22	2.6500	2.7200	2.3500	2.3800	+20.812%	163	7,299	-94.118%
2026-05-21	1.7500	2.1500	1.7500	1.9700	+27.922%	18	7,282	-92.893%
2026-05-20	1.2500	1.6000	1.0300	1.5400	+48.077%	79	7,282	-90.909%
2026-05-19	1.0500	1.3100	0.9200	1.0400	-18.750%	34	7,303	-86.538%
2026-05-18	1.7000	1.7000	1.2300	1.2800	-42.857%	73	7,303	-89.063%
2026-05-15	1.8500	2.3800	1.8500	2.2400	-2.609%	21	7,303	-93.750%
2026-05-14	2.5000	2.6100	2.0500	2.3000	-9.804%	117	7,310	-93.913%
2026-05-13	2.5100	2.6400	2.4900	2.5500	+12.335%	32	7,290	-94.510%
2026-05-12	2.7000	2.8600	2.2700	2.2700	-33.235%	106	7,290	-93.833%
2026-05-11	3.1000	3.4700	2.6900	3.4000	0.000%	24	7,290	-95.882%
2026-05-08	3.2000	3.5000	2.8200	3.4000	+22.744%	54	7,289	-95.882%
2026-05-07	3.6900	3.6900	2.7700	2.7700	-26.330%	6,118	7,255	-94.946%
2026-05-06	3.3500	3.9500	3.3500	3.7600	+8.046%	236	1,454	-96.277%
2026-05-05	3.1500	3.4800	2.9900	3.4800	+24.286%	26	1,416	-95.977%
2026-05-04	2.9600	3.1500	2.7000	2.8000	-3.448%	67	1,420	-95.000%
2026-05-01	2.8200	3.0500	2.4000	2.9000	+0.346%	154	1,283	-95.172%
2026-04-30	2.0100	2.8900	2.0100	2.8900	+44.500%	131	1,283	-95.156%
2026-04-29	1.9000	2.0000	1.8500	2.0000	-4.762%	10	1,206	-93.000%
2026-04-28	2.1700	2.1700	1.8000	2.1000	-8.696%	5	1,204	-93.333%
2026-04-27	1.9000	2.3000	1.9000	2.3000	+19.171%	3	1,206	-93.913%
2026-04-24	2.2000	2.2000	1.9000	1.9300	-14.222%	12	1,205	-92.746%
2026-04-23	2.8600	2.8600	2.2100	2.2500	-25.000%	59	1,212	-93.778%
2026-04-22	3.0000	3.0000	2.6900	3.0000	+57.895%	46	1,238	-95.333%
2026-04-21	2.1100	2.4000	1.9000	1.9000	-9.953%	242	1,168	-92.632%
2026-04-20	1.7600	2.3000	1.7600	2.1100	+57.463%	390	1,168	-93.365%
2026-04-17	1.4300	1.5000	1.3400	1.3400	+41.053%	109	1,172	-89.552%
2026-04-16	0.8500	0.9500	0.8500	0.9500	+6.742%	202	1,105	-85.263%
2026-04-15	0.8900	0.8900	0.8900	0.8900	+58.929%	9	934	-84.270%
2026-04-10	0.6300	0.6300	0.5500	0.5600	-6.667%	5	943	-75.000%
2026-04-08	0.6000	0.6000	0.6000	0.6000	+62.162%	2	944	-76.667%
2026-04-07	0.3700	0.3700	0.3700	0.3700	-19.565%	2	946	-62.162%
2026-04-01	0.4600	0.4600	0.4600	0.4600	+2.222%	1	947	-69.565%
2026-03-31	0.4400	0.4500	0.4400	0.4500	-13.462%	5	946	-68.889%
2026-03-30	0.5000	0.5200	0.4000	0.5200	+4.000%	61	943	-73.077%
2026-03-27	0.5500	0.5500	0.5000	0.5000	-23.077%	8	943	-72.000%
2026-03-25	0.7600	0.7600	0.6500	0.6500	-20.732%	26	942	-78.462%
2026-03-24	0.7800	0.8200	0.7800	0.8200	+2.500%	30	916	-82.927%
2026-03-23	0.8000	0.8000	0.8000	0.8000	+2.564%	1	910	-82.500%
2026-03-20	0.9000	0.9000	0.7800	0.7800	-47.297%	13	909	-82.051%
2026-03-18	1.4500	1.4800	1.4500	1.4800	-3.896%	2	904	-90.541%
2026-03-17	1.5400	1.5400	1.5400	1.5400	-18.085%	1	903	-90.909%
2026-03-12	2.0100	2.0100	1.6600	1.8800	-9.179%	4	904	-92.553%
2026-03-11	2.6000	2.6000	2.0700	2.0700	+11.290%	5	902	-93.237%
2026-03-10	1.5300	2.0100	1.5300	1.8600	+22.368%	208	899	-92.473%
2026-03-06	1.5600	1.5600	1.3900	1.5200	+4.110%	203	930	-90.789%
2026-03-05	1.4700	1.4700	1.4600	1.4600	-0.680%	2	866	-90.411%
2026-03-04	1.4700	1.4700	1.4700	1.4700	-11.446%	1	868	-90.476%
2026-03-03	1.6600	1.6600	1.6600	1.6600	-22.066%	1	869	-91.566%
2026-03-02	2.0400	2.1600	1.9200	2.1300	+42.000%	276	869	-93.427%
2026-02-27	1.5000	1.5000	1.5000	1.5000	-20.635%	1	606	-90.667%
2026-02-24	1.8900	1.8900	1.8900	1.8900	+71.818%	5	605	-92.593%
2026-02-23	1.1000	1.1000	1.1000	1.1000	-17.293%	1	600	-87.273%
2026-02-20	1.3300	1.3300	1.3300	1.3300	+2.308%	1	599	-89.474%
2026-02-19	1.6700	1.6700	1.3000	1.3000	-40.909%	35	598	-89.231%
2026-02-18	2.0500	2.2000	1.9800	2.2000	+8.911%	34	596	-93.636%
2026-02-17	2.0100	2.0200	2.0100	2.0200	-12.931%	4	570	-93.069%
2026-02-13	2.0800	2.3200	2.0800	2.3200	-32.164%	2	566	-93.966%
2026-02-10	3.8000	3.8000	3.4200	3.4200	-8.800%	4	566	-95.906%
2026-02-09	3.6000	3.7500	3.6000	3.7500	+17.925%	6	564	-96.267%
2026-02-06	3.3000	3.3000	3.1300	3.1800	-1.242%	3	567	-95.597%
2026-02-05	3.1500	3.2200	3.1500	3.2200	-25.116%	5	567	-95.652%
2026-02-04	4.3000	4.3000	4.3000	4.3000	-10.417%	1	567	-96.744%
2026-02-03	4.8800	4.8800	4.8000	4.8000	+37.143%	11	567	-97.083%
2026-02-02	3.5500	4.5000	3.5000	3.5000	-12.500%	14	559	-96.000%
2026-01-30	4.2800	4.9500	3.7200	4.0000	-21.875%	13	548	-96.500%
2026-01-28	5.5000	5.5000	5.0000	5.1200	-11.724%	25	543	-97.266%
2026-01-27	7.9500	7.9500	5.2000	5.8000	-7.200%	11	528	-97.586%
2026-01-26	6.2000	6.9200	6.2000	6.2500	0.000%	523	0	-97.760%

.dark-mode .prdFBH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .prdFBH{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C40USAR Sep 18 2026 40.00 Call (USAR260918C00040000)option OPRA

USAR20260918C40
USAR Sep 18 2026 40.00 Call (USAR260918C00040000)
option OPRA