Dark

USAR20260918C42
USAR Sep 18 2026 42.00 Call (USAR260918C00042000)
option OPRA

EOD

Aug 10, 2026

0.0800-27.273%(-0.0300)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0800	0.0800	0.0800	0.0800	-27.273%	12	4,924	0.000%
2026-08-07	0.1000	0.1100	0.0100	0.1100	+22.222%	115	4,918	-27.273%
2026-08-05	0.0900	0.0900	0.0900	0.0900	-10.000%	10	5,023	-11.111%
2026-08-04	0.0400	0.1000	0.0100	0.1000	+66.667%	32	5,013	-20.000%
2026-07-31	0.0400	0.1000	0.0400	0.0600	+50.000%	5	5,005	+33.333%
2026-07-30	0.0400	0.0400	0.0400	0.0400	+33.333%	3	5,001	+100.000%
2026-07-29	0.0300	0.0300	0.0300	0.0300	-25.000%	3	4,998	+166.667%
2026-07-28	0.0400	0.0400	0.0400	0.0400	0.000%	2	4,998	+100.000%
2026-07-24	0.0400	0.0500	0.0300	0.0400	-33.333%	14	5,000	+100.000%
2026-07-23	0.0100	0.0600	0.0100	0.0600	0.000%	11	5,001	+33.333%
2026-07-22	0.0700	0.1000	0.0600	0.0600	-14.286%	7	5,011	+33.333%
2026-07-21	0.0500	0.0700	0.0400	0.0700	+40.000%	51	5,005	+14.286%
2026-07-20	0.1400	0.1400	0.0300	0.0500	-16.667%	72	4,992	+60.000%
2026-07-17	0.0500	0.0600	0.0500	0.0600	+500.000%	4	4,988	+33.333%
2026-07-16	0.1600	0.1600	0.0100	0.0100	-87.500%	16	4,989	+700.000%
2026-07-15	0.1000	0.1000	0.0400	0.0800	-33.333%	8	4,984	0.000%
2026-07-14	0.1600	0.1600	0.1200	0.1200	+20.000%	11	4,986	-33.333%
2026-07-13	0.1400	0.1400	0.0900	0.1000	-47.368%	31	4,975	-20.000%
2026-07-10	0.1900	0.1900	0.1900	0.1900	-5.000%	2	4,963	-57.895%
2026-07-09	0.1900	0.2200	0.1200	0.2000	-16.667%	16	4,961	-60.000%
2026-07-08	0.1800	0.2400	0.1800	0.2400	+33.333%	12	4,958	-66.667%
2026-07-07	0.2000	0.2100	0.1400	0.1800	-40.000%	35	4,949	-55.556%
2026-07-06	0.2900	0.3000	0.2500	0.3000	+20.000%	448	4,954	-73.333%
2026-07-02	0.2500	0.3500	0.2200	0.2500	-37.500%	35	4,512	-68.000%
2026-07-01	0.4000	0.4500	0.3000	0.4000	-23.077%	41	4,512	-80.000%
2026-06-30	0.4900	0.5700	0.4500	0.5200	+13.043%	151	4,517	-84.615%
2026-06-29	0.4200	0.4600	0.3700	0.4600	+15.000%	116	4,546	-82.609%
2026-06-26	0.3200	0.4900	0.3200	0.4000	-20.000%	27	4,602	-80.000%
2026-06-25	0.3300	0.5500	0.3300	0.5000	-5.660%	88	4,607	-84.000%
2026-06-24	0.8200	0.8200	0.5300	0.5300	-41.111%	106	4,594	-84.906%
2026-06-23	0.9000	1.2300	0.7500	0.9000	-28.571%	178	4,578	-91.111%
2026-06-22	1.4300	1.6300	1.0300	1.2600	-7.353%	696	4,715	-93.651%
2026-06-18	1.3200	1.4500	1.2000	1.3600	+6.250%	5,107	129	-94.118%
2026-06-17	0.9100	1.2800	0.9100	1.2800	+4.065%	10	129	-93.750%
2026-06-15	1.2300	1.2300	1.2300	1.2300	+33.696%	1	129	-93.496%
2026-06-11	0.9200	0.9200	0.9200	0.9200	0.000%	1	129	-91.304%
2026-06-10	0.6600	0.9200	0.6600	0.9200	+6.977%	16	128	-91.304%
2026-06-09	1.2000	1.2000	0.8600	0.8600	-39.007%	3	141	-90.698%
2026-06-08	1.8000	1.8000	1.4100	1.4100	+5.224%	3	143	-94.326%
2026-06-05	1.3400	1.3400	1.3400	1.3400	-47.244%	20	142	-94.030%
2026-06-04	2.5400	2.5400	2.5400	2.5400	-40.235%	10	162	-96.850%
2026-06-03	4.2500	4.2500	4.2500	4.2500	+1.190%	1	162	-98.118%
2026-06-01	3.9000	4.2000	3.9000	4.2000	+29.231%	12	162	-98.095%
2026-05-28	2.6500	3.3500	2.6500	3.2500	+10.169%	31	169	-97.538%
2026-05-27	2.9500	2.9500	2.9500	2.9500	-7.813%	1	162	-97.288%
2026-05-26	2.9300	3.4100	2.6600	3.2000	+47.465%	16	161	-97.500%
2026-05-22	2.1700	2.1700	2.1700	2.1700	+20.556%	1	161	-96.313%
2026-05-21	1.7100	1.8000	1.7100	1.8000	+71.429%	3	161	-95.556%
2026-05-18	1.1200	1.1200	1.0500	1.0500	-41.667%	18	161	-92.381%
2026-05-15	1.8000	1.8000	1.8000	1.8000	-22.078%	1	161	-95.556%
2026-05-14	2.2000	2.3100	1.8600	2.3100	+1.316%	15	158	-96.537%
2026-05-13	2.1900	2.3000	2.1900	2.2800	-18.861%	12	180	-96.491%
2026-05-08	2.8100	2.8100	2.8100	2.8100	-0.707%	1	180	-97.153%
2026-05-07	3.1000	3.1000	2.8300	2.8300	-11.563%	2	180	-97.173%
2026-05-06	3.2000	3.2000	3.2000	3.2000	+2.236%	20	180	-97.500%
2026-05-05	3.1300	3.1300	3.1300	3.1300	+17.228%	1	160	-97.444%
2026-05-04	2.7100	2.7100	2.6700	2.6700	-1.111%	3	160	-97.004%
2026-05-01	2.4000	2.7000	2.4000	2.7000	+62.651%	12	148	-97.037%
2026-04-29	1.6600	1.6600	1.6600	1.6600	-20.952%	1	148	-95.181%
2026-04-23	2.1000	2.1000	2.1000	2.1000	-16.000%	1	149	-96.190%
2026-04-22	2.5300	2.5300	2.5000	2.5000	+8.696%	2	148	-96.800%
2026-04-21	2.3000	2.3000	2.3000	2.3000	+34.503%	1	147	-96.522%
2026-04-20	1.7100	1.7100	1.7100	1.7100	+111.111%	1	147	-95.322%
2026-04-16	0.7400	0.8100	0.7400	0.8100	+1.250%	2	147	-90.123%
2026-04-15	0.8000	0.8000	0.8000	0.8000	+53.846%	3	146	-90.000%
2026-04-14	0.5200	0.5200	0.5200	0.5200	+36.842%	1	143	-84.615%
2026-04-13	0.3800	0.3800	0.3800	0.3800	-42.424%	2	143	-78.947%
2026-04-10	0.6600	0.6600	0.6600	0.6600	+13.793%	1	141	-87.879%
2026-04-08	0.5800	0.5800	0.5800	0.5800	+41.463%	1	141	-86.207%
2026-04-06	0.4100	0.4100	0.4100	0.4100	-34.921%	2	142	-80.488%
2026-03-20	0.8400	0.8400	0.6300	0.6300	-49.600%	49	141	-87.302%
2026-03-18	1.2500	1.2500	1.2500	1.2500	-21.875%	1	123	-93.600%
2026-03-17	1.4100	1.6300	1.3900	1.6000	-23.810%	403	122	-95.000%
2026-03-13	2.1000	2.1000	2.1000	2.1000	+94.444%	2	20	-96.190%
2026-02-20	1.0800	1.0800	1.0800	1.0800	-65.049%	1	19	-92.593%
2026-02-10	3.2000	3.2300	3.0900	3.0900	+7.292%	5	18	-97.411%
2026-02-05	2.8800	2.8800	2.8800	2.8800	-33.793%	3	15	-97.222%
2026-02-02	4.3500	4.3500	4.3500	4.3500	+25.723%	4	13	-98.161%
2026-01-30	3.4500	3.4600	3.4500	3.4600	-32.816%	9	10	-97.688%
2026-01-27	5.0000	5.1500	5.0000	5.1500	0.000%	2	1	-98.447%

.dark-mode .g3vY46{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g3vY46{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C42USAR Sep 18 2026 42.00 Call (USAR260918C00042000)option OPRA

USAR20260918C42
USAR Sep 18 2026 42.00 Call (USAR260918C00042000)
option OPRA