Dark

USAR20260918C45
USAR Sep 18 2026 45.00 Call (USAR260918C00045000)
option OPRA

EOD

Aug 10, 2026

0.08000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1000	0.1000	0.0800	0.0800	0.000%	3	3,680	0.000%
2026-08-07	0.1600	0.1600	0.0500	0.0800	+33.333%	25	3,680	0.000%
2026-08-06	0.0600	0.0600	0.0600	0.0600	+20.000%	8	3,679	+33.333%
2026-08-05	0.0500	0.0500	0.0500	0.0500	-50.000%	1	3,680	+60.000%
2026-08-04	0.1000	0.1000	0.1000	0.1000	+233.333%	2	3,680	-20.000%
2026-08-03	0.0300	0.0300	0.0300	0.0300	-40.000%	5	3,680	+166.667%
2026-07-29	0.0500	0.0500	0.0500	0.0500	+25.000%	4	3,680	+60.000%
2026-07-24	0.0900	0.0900	0.0400	0.0400	+33.333%	4	3,679	+100.000%
2026-07-21	0.0700	0.0700	0.0300	0.0300	-25.000%	29	3,679	+166.667%
2026-07-16	0.0400	0.0400	0.0400	0.0400	-55.556%	15	3,679	+100.000%
2026-07-13	0.0900	0.0900	0.0900	0.0900	-40.000%	1	3,679	-11.111%
2026-07-09	0.2700	0.2700	0.1500	0.1500	+50.000%	2	3,678	-46.667%
2026-07-07	0.1700	0.1700	0.1000	0.1000	-60.000%	3	3,678	-20.000%
2026-07-06	0.2400	0.2500	0.1200	0.2500	+13.636%	4	3,679	-68.000%
2026-07-02	0.4000	0.4000	0.2200	0.2200	-38.889%	17	3,694	-63.636%
2026-06-30	0.3600	0.3600	0.3600	0.3600	+20.000%	1	3,694	-77.778%
2026-06-29	0.3000	0.3000	0.3000	0.3000	0.000%	1	3,693	-73.333%
2026-06-26	0.3800	0.3800	0.3000	0.3000	-3.226%	11	3,693	-73.333%
2026-06-25	0.3100	0.3100	0.3100	0.3100	-35.417%	3	3,702	-74.194%
2026-06-24	0.7500	0.7500	0.4800	0.4800	-40.000%	7	3,702	-83.333%
2026-06-23	0.9900	1.1300	0.8000	0.8000	-20.000%	23	3,701	-90.000%
2026-06-22	1.0100	1.1900	0.9000	1.0000	0.000%	29	3,702	-92.000%
2026-06-18	0.8800	1.2000	0.8800	1.0000	+31.579%	17	3,689	-92.000%
2026-06-17	0.7600	0.7600	0.7600	0.7600	-30.909%	1	3,689	-89.474%
2026-06-15	1.1000	1.1000	1.1000	1.1000	+34.146%	2	3,689	-92.727%
2026-06-12	0.8500	0.8500	0.8200	0.8200	-9.890%	2	3,689	-90.244%
2026-06-11	0.8000	0.9100	0.7300	0.9100	+3.409%	4	3,689	-91.209%
2026-06-10	0.8300	0.8800	0.6800	0.8800	+8.642%	3	3,693	-90.909%
2026-06-09	1.0000	1.0000	0.7000	0.8100	-22.115%	19	3,692	-90.123%
2026-06-08	1.1500	1.2700	0.9800	1.0400	-9.565%	17	3,705	-92.308%
2026-06-05	1.9700	1.9700	1.0000	1.1500	-44.712%	435	3,703	-93.043%
2026-06-04	2.4300	2.4300	2.0700	2.0800	-25.979%	19	3,826	-96.154%
2026-06-03	4.1000	4.4500	2.7300	2.8100	-25.067%	547	3,828	-97.153%
2026-06-02	3.4500	3.9200	3.3000	3.7500	+8.696%	48	3,827	-97.867%
2026-06-01	3.2000	3.7000	3.2000	3.4500	+38.000%	68	3,831	-97.681%
2026-05-29	2.7200	2.7200	2.3500	2.5000	-1.575%	35	3,808	-96.800%
2026-05-28	2.3600	2.5400	2.3600	2.5400	+9.957%	4	3,783	-96.850%
2026-05-27	2.5000	2.6600	2.2400	2.3100	-15.385%	224	3,785	-96.537%
2026-05-26	2.2000	2.8200	2.2000	2.7300	+90.909%	33	3,773	-97.070%
2026-05-21	1.4900	1.4900	1.4300	1.4300	+33.645%	101	3,778	-94.406%
2026-05-20	0.8600	1.0700	0.8600	1.0700	+52.857%	6	3,778	-92.523%
2026-05-19	0.8400	0.8400	0.6800	0.7000	-23.077%	6	3,675	-88.571%
2026-05-18	0.9000	0.9500	0.8800	0.9100	-45.181%	4	3,675	-91.209%
2026-05-15	1.8000	1.8000	1.6600	1.6600	-9.783%	5	3,675	-95.181%
2026-05-14	1.7000	2.0100	1.6500	1.8400	-5.155%	246	3,682	-95.652%
2026-05-13	1.8500	2.0100	1.6600	1.9400	+6.011%	37	3,695	-95.876%
2026-05-12	2.0700	2.0700	1.8000	1.8300	-24.380%	1,276	3,695	-95.628%
2026-05-11	2.4200	2.4200	2.4200	2.4200	+0.415%	3	3,695	-96.694%
2026-05-08	2.7600	2.7600	2.0700	2.4100	+12.093%	49	2,466	-96.680%
2026-05-07	2.9500	2.9500	2.1500	2.1500	-28.333%	20	2,469	-96.279%
2026-05-06	2.5500	3.0000	2.2300	3.0000	+12.782%	221	2,465	-97.333%
2026-05-05	2.2900	2.6600	2.2700	2.6600	+20.362%	80	2,355	-96.992%
2026-05-04	2.1900	2.2900	2.0700	2.2100	+3.756%	8	2,299	-96.380%
2026-05-01	2.2500	2.2500	2.1000	2.1300	-5.333%	2,048	294	-96.244%
2026-04-30	1.6400	2.2500	1.6400	2.2500	+75.781%	8	294	-96.444%
2026-04-29	1.2900	1.2900	1.2400	1.2800	-9.220%	45	294	-93.750%
2026-04-24	1.3700	1.4100	1.3700	1.4100	-43.825%	83	250	-94.326%
2026-04-22	2.5100	2.5100	2.5100	2.5100	+52.121%	9	245	-96.813%
2026-04-20	1.6100	1.8100	1.6100	1.6500	+60.194%	3	245	-95.152%
2026-04-17	1.0000	1.0300	1.0000	1.0300	+243.333%	2	245	-92.233%
2026-04-15	0.3000	0.3000	0.3000	0.3000	-45.455%	3	245	-73.333%
2026-04-10	0.5500	0.5500	0.5500	0.5500	+66.667%	1	245	-85.455%
2026-04-02	0.4200	0.4200	0.3200	0.3300	+6.452%	5	245	-75.758%
2026-03-30	0.3100	0.3100	0.3100	0.3100	-11.429%	3	245	-74.194%
2026-03-27	0.4900	0.4900	0.3500	0.3500	-48.529%	3	248	-77.143%
2026-03-20	0.6800	0.6800	0.6800	0.6800	-19.048%	3	248	-88.235%
2026-03-19	0.9100	0.9100	0.8400	0.8400	-35.385%	253	245	-90.476%
2026-03-17	1.1600	1.3600	1.1600	1.3000	+42.857%	201	245	-93.846%
2026-03-06	0.9100	0.9100	0.9100	0.9100	-39.735%	1	47	-91.209%
2026-03-03	1.5100	1.5100	1.5100	1.5100	+43.810%	1	47	-94.702%
2026-02-27	1.0500	1.0500	1.0500	1.0500	-30.000%	5	46	-92.381%
2026-02-24	1.5000	1.5000	1.5000	1.5000	+50.000%	5	46	-94.667%
2026-02-20	1.0000	1.0000	1.0000	1.0000	-50.249%	1	51	-92.000%
2026-02-13	2.0100	2.0100	2.0100	2.0100	-19.600%	1	51	-96.020%
2026-02-11	2.5000	2.5000	2.5000	2.5000	-11.972%	1	51	-96.800%
2026-02-10	2.8400	2.8400	2.8400	2.8400	+20.851%	1	50	-97.183%
2026-02-09	2.3500	2.3500	2.3500	2.3500	-29.851%	2	50	-96.596%
2026-02-04	4.7400	5.0000	3.3500	3.3500	-32.866%	15	49	-97.612%
2026-02-03	4.9900	4.9900	4.9900	4.9900	+9.912%	22	35	-98.397%
2026-01-27	5.8000	5.8000	4.5400	4.5400	-15.456%	3	13	-98.238%
2026-01-26	6.0900	6.1800	3.8500	5.3700	0.000%	17	0	-98.510%

.dark-mode .PSQ5vf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PSQ5vf{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C45USAR Sep 18 2026 45.00 Call (USAR260918C00045000)option OPRA

USAR20260918C45
USAR Sep 18 2026 45.00 Call (USAR260918C00045000)
option OPRA