Dark

USAR20260918C48
USAR Sep 18 2026 48.00 Call (USAR260918C00048000)
option OPRA

EOD

Aug 10, 2026

0.0800+100.000%(+0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0800	0.0800	0.0800	0.0800	+100.000%	4	1,113	0.000%
2026-08-04	0.0400	0.0400	0.0400	0.0400	0.000%	15	1,113	+100.000%
2026-07-31	0.0400	0.0400	0.0100	0.0400	0.000%	61	1,098	+100.000%
2026-07-30	0.0400	0.0400	0.0400	0.0400	-20.000%	30	1,058	+100.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	+25.000%	20	1,028	+60.000%
2026-07-22	0.0400	0.0400	0.0400	0.0400	-20.000%	20	1,008	+100.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	0.000%	1	988	+60.000%
2026-07-16	0.0300	0.1400	0.0300	0.0500	-81.481%	12	988	+60.000%
2026-07-14	0.2700	0.2700	0.2700	0.2700	+200.000%	2	994	-70.370%
2026-07-13	0.0700	0.0900	0.0700	0.0900	-40.000%	2	994	-11.111%
2026-07-07	0.1500	0.1500	0.1500	0.1500	-46.429%	3	995	-46.667%
2026-07-02	0.2800	0.2800	0.2800	0.2800	+40.000%	1	995	-71.429%
2026-07-01	0.5400	0.5400	0.1700	0.2000	-33.333%	17	995	-60.000%
2026-06-30	0.3000	0.3000	0.3000	0.3000	+15.385%	3	992	-73.333%
2026-06-29	0.2600	0.2600	0.2600	0.2600	+4.000%	40	992	-69.231%
2026-06-26	0.2500	0.2500	0.2500	0.2500	-16.667%	90	992	-68.000%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-28.571%	7	992	-73.333%
2026-06-24	0.4200	0.4200	0.4200	0.4200	-39.130%	50	992	-80.952%
2026-06-23	0.8500	0.8500	0.6900	0.6900	-24.176%	4	982	-88.406%
2026-06-22	0.9100	0.9100	0.9100	0.9100	+24.658%	1	982	-91.209%
2026-06-18	0.7300	0.7300	0.7300	0.7300	-13.095%	10	965	-89.041%
2026-06-17	0.6700	0.8400	0.6700	0.8400	+68.000%	52	965	-90.476%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-33.333%	1	965	-84.000%
2026-06-15	0.7900	0.7900	0.7500	0.7500	+7.143%	43	844	-89.333%
2026-06-12	0.7200	0.7200	0.6900	0.7000	-28.571%	83	844	-88.571%
2026-06-11	0.7800	0.9800	0.6700	0.9800	+58.065%	25	844	-91.837%
2026-06-10	0.6400	0.6400	0.6200	0.6200	+3.333%	2	833	-87.097%
2026-06-09	0.8000	0.8000	0.6000	0.6000	-36.170%	13	833	-86.667%
2026-06-08	0.9500	0.9500	0.9300	0.9400	+11.905%	14	844	-91.489%
2026-06-05	1.2000	1.2000	0.8400	0.8400	-56.250%	5	853	-90.476%
2026-06-04	1.9600	1.9600	1.8000	1.9200	-24.409%	209	852	-95.833%
2026-06-03	2.6000	2.6000	2.3200	2.5400	-18.590%	9	849	-96.850%
2026-06-02	3.3500	3.6000	3.1000	3.1200	-5.455%	157	844	-97.436%
2026-06-01	2.6500	3.3000	2.6400	3.3000	+60.194%	43	741	-97.576%
2026-05-29	2.0900	2.2500	2.0600	2.0600	-13.808%	106	714	-96.117%
2026-05-28	2.1100	2.4400	2.0400	2.3900	+19.500%	114	618	-96.653%
2026-05-27	2.2300	2.2300	2.0000	2.0000	-14.530%	17	609	-96.000%
2026-05-26	2.7600	2.7600	2.3200	2.3400	+90.244%	24	605	-96.581%
2026-05-21	1.2200	1.2300	1.2200	1.2300	+35.165%	11	593	-93.496%
2026-05-20	0.6500	0.9100	0.6500	0.9100	+49.180%	39	593	-91.209%
2026-05-19	0.7200	0.7200	0.5800	0.6100	-26.506%	5	626	-86.885%
2026-05-18	0.9000	0.9000	0.7900	0.8300	-48.447%	11	626	-90.361%
2026-05-15	1.4300	1.6100	1.4300	1.6100	0.000%	3	626	-95.031%
2026-05-14	1.4200	1.6100	1.4200	1.6100	-6.395%	241	621	-95.031%
2026-05-13	1.5400	1.7200	1.5300	1.7200	+10.968%	12	635	-95.349%
2026-05-12	2.0200	2.0200	1.5500	1.5500	-32.314%	23	635	-94.839%
2026-05-11	1.7700	2.4800	1.7700	2.2900	+12.255%	62	635	-96.507%
2026-05-08	2.2800	2.2800	1.9900	2.0400	+10.270%	13	617	-96.078%
2026-05-07	1.7900	1.9200	1.7900	1.8500	-29.924%	62	617	-95.676%
2026-05-06	2.2400	2.6500	2.2000	2.6400	+10.460%	221	608	-96.970%
2026-05-05	2.1600	2.3900	1.8000	2.3900	+23.196%	61	553	-96.653%
2026-05-04	2.0900	2.0900	1.7900	1.9400	+3.191%	158	534	-95.876%
2026-05-01	1.7900	1.8800	1.7900	1.8800	-0.529%	11	425	-95.745%
2026-04-30	1.5400	1.8900	1.5400	1.8900	+61.538%	113	425	-95.767%
2026-04-28	1.2000	1.2000	1.1700	1.1700	-20.408%	10	377	-93.162%
2026-04-27	1.3700	1.5400	1.3700	1.4700	+22.500%	13	369	-94.558%
2026-04-24	1.2900	1.2900	1.1300	1.2000	-43.662%	53	359	-93.333%
2026-04-22	2.0500	2.1300	2.0500	2.1300	+35.669%	2	307	-96.244%
2026-04-21	1.6400	1.6400	1.5700	1.5700	+14.599%	2	306	-94.904%
2026-04-20	1.4300	1.4500	1.3700	1.3700	+55.682%	12	306	-94.161%
2026-04-17	0.7700	0.8800	0.7700	0.8800	+69.231%	9	295	-90.909%
2026-04-16	0.6000	0.6200	0.5200	0.5200	-1.887%	91	286	-84.615%
2026-04-15	0.5500	0.5500	0.5300	0.5300	+51.429%	57	198	-84.906%
2026-04-14	0.3500	0.3500	0.3500	0.3500	-32.692%	4	196	-77.143%
2026-04-10	0.5200	0.5200	0.5200	0.5200	+30.000%	1	200	-84.615%
2026-04-07	0.4000	0.4000	0.4000	0.4000	+29.032%	1	199	-80.000%
2026-04-06	0.3000	0.3100	0.3000	0.3100	-3.125%	12	199	-74.194%
2026-04-02	0.3500	0.3600	0.3200	0.3200	+10.345%	6	201	-75.000%
2026-03-30	0.2900	0.2900	0.2900	0.2900	-30.952%	1	201	-72.414%
2026-03-26	0.4200	0.4200	0.4200	0.4200	-16.000%	1	200	-80.952%
2026-03-25	0.5700	0.5700	0.5000	0.5000	-13.793%	11	199	-84.000%
2026-03-23	0.5800	0.5800	0.5800	0.5800	-54.331%	1	189	-86.207%
2026-03-12	1.2700	1.2700	1.2700	1.2700	-16.993%	55	189	-93.701%
2026-03-10	0.9900	1.7100	0.9400	1.5300	+68.132%	205	189	-94.771%
2026-03-06	0.9000	0.9100	0.9000	0.9100	-9.000%	400	212	-91.209%
2026-03-05	1.0000	1.0000	1.0000	1.0000	-21.875%	200	612	-92.000%
2026-03-04	1.2800	1.2800	1.2800	1.2800	+12.281%	1	412	-93.750%
2026-02-26	1.1400	1.1400	1.1400	1.1400	-18.571%	1	411	-92.982%
2026-02-25	1.2500	1.4400	1.2500	1.4000	+3.704%	402	33	-94.286%
2026-02-24	1.3500	1.3500	1.2200	1.3500	-45.783%	3	33	-94.074%
2026-02-05	2.4900	2.4900	2.4900	2.4900	-27.826%	3	31	-96.787%
2026-02-04	3.4500	3.4500	3.4500	3.4500	-9.211%	10	28	-97.681%
2026-02-03	3.3900	3.8000	3.3900	3.8000	0.000%	2	18	-97.895%
2026-02-02	3.8000	3.8000	3.8000	3.8000	+18.750%	1	18	-97.895%
2026-01-29	2.9600	3.2000	2.9600	3.2000	-16.230%	21	18	-97.500%
2026-01-28	4.1200	4.2500	3.8200	3.8200	-23.600%	14	17	-97.906%
2026-01-27	6.3400	6.3400	5.0000	5.0000	0.000%	3	3	-98.400%

.dark-mode .km0nNv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .km0nNv{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918C48USAR Sep 18 2026 48.00 Call (USAR260918C00048000)option OPRA

USAR20260918C48
USAR Sep 18 2026 48.00 Call (USAR260918C00048000)
option OPRA