Dark

USAR20261218C25
USAR Dec 18 2026 25.00 Call (USAR261218C00025000)
option OPRA

EOD

Aug 10, 2026

2.75-6.780%(-0.20)1,830

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.9200	3.1000	2.7500	2.7500	-6.780%	1,830	5,718	0.000%
2026-08-07	2.5600	3.0500	2.4400	2.9500	+28.261%	445	7,219	-6.780%
2026-08-06	2.0700	2.4700	2.0700	2.3000	+6.977%	89	7,025	+19.565%
2026-08-05	2.2400	2.3100	2.0900	2.1500	-10.788%	520	6,975	+27.907%
2026-08-04	1.8100	2.4100	1.8100	2.4100	+41.765%	2,380	7,480	+14.108%
2026-08-03	1.4500	1.7200	1.4500	1.7000	+25.926%	42	5,283	+61.765%
2026-07-31	1.2300	1.4300	1.2300	1.3500	+8.000%	32	5,271	+103.704%
2026-07-30	1.0900	1.2600	1.0000	1.2500	+40.449%	68	5,271	+120.000%
2026-07-29	1.1000	1.1000	0.8900	0.8900	-13.592%	2,470	5,289	+208.989%
2026-07-28	1.3700	1.3700	1.0300	1.0300	-23.134%	13	5,257	+166.990%
2026-07-27	1.1700	1.3400	1.1700	1.3400	+17.544%	36	5,256	+105.224%
2026-07-24	1.2000	1.2500	1.0500	1.1400	-24.000%	10	5,249	+141.228%
2026-07-23	1.6000	1.6000	1.4000	1.5000	-5.660%	55	5,251	+83.333%
2026-07-22	1.7100	1.7100	1.5900	1.5900	-4.790%	2	5,249	+72.956%
2026-07-21	1.5900	1.6700	1.5900	1.6700	+24.627%	14	5,249	+64.671%
2026-07-20	1.4100	1.5400	1.3400	1.3400	-18.788%	50	5,249	+105.224%
2026-07-17	1.6200	1.7300	1.5900	1.6500	-0.602%	23	5,256	+66.667%
2026-07-16	1.9900	1.9900	1.6000	1.6600	-22.791%	412	5,256	+65.663%
2026-07-15	2.3000	2.3000	2.1500	2.1500	-20.370%	4	5,261	+27.907%
2026-07-14	2.7000	2.7000	2.7000	2.7000	+22.727%	2	5,260	+1.852%
2026-07-13	2.4900	2.6400	2.2000	2.2000	-21.429%	10	5,262	+25.000%
2026-07-10	2.7900	2.9600	2.7800	2.8000	-9.968%	6	5,265	-1.786%
2026-07-09	2.8600	3.1300	2.8600	3.1100	+13.091%	36	5,264	-11.576%
2026-07-08	2.7600	2.8600	2.6900	2.7500	+5.769%	11	5,251	0.000%
2026-07-07	3.0100	3.0100	2.5000	2.6000	-23.529%	130	5,253	+5.769%
2026-07-06	3.5000	3.6500	3.4000	3.4000	+4.938%	102	5,243	-19.118%
2026-07-02	3.5000	3.5000	3.0500	3.2400	-13.600%	25	5,215	-15.123%
2026-07-01	4.1000	4.1000	3.7500	3.7500	-17.582%	3	5,215	-26.667%
2026-06-30	4.4500	4.5500	4.3000	4.5500	+5.814%	8	5,215	-39.560%
2026-06-29	4.1000	4.3000	3.8800	4.3000	+7.500%	14	5,216	-36.047%
2026-06-26	4.2000	4.2500	4.0000	4.0000	-6.977%	10	5,212	-31.250%
2026-06-25	4.9500	4.9500	4.3000	4.3000	-9.474%	21	5,203	-36.047%
2026-06-24	5.0000	5.1000	4.7500	4.7500	-20.168%	24	5,190	-42.105%
2026-06-23	6.1900	6.1900	5.9500	5.9500	-9.848%	17	5,189	-53.782%
2026-06-22	6.9500	7.6100	6.6000	6.6000	-2.798%	55	5,185	-58.333%
2026-06-18	6.2500	6.8000	5.9400	6.7900	+10.407%	56	5,161	-59.499%
2026-06-17	5.3000	6.7500	5.3000	6.1500	+18.269%	45	5,161	-55.285%
2026-06-16	5.1000	5.3000	5.1000	5.2000	-14.333%	105	5,161	-47.115%
2026-06-15	6.1000	6.9000	5.9000	6.0700	+8.393%	121	5,213	-54.695%
2026-06-12	5.6000	5.6000	5.6000	5.6000	-4.274%	5	5,213	-50.893%
2026-06-11	5.0000	5.9500	4.9000	5.8500	+23.158%	39	5,213	-52.991%
2026-06-10	5.0000	5.2500	4.7500	4.7500	-6.863%	14	5,232	-42.105%
2026-06-09	5.9000	5.9000	4.6000	5.1000	-19.558%	5,086	5,223	-46.078%
2026-06-08	6.4500	6.4500	6.3300	6.3400	+4.105%	25	4,006	-56.625%
2026-06-05	6.4000	6.9000	5.9500	6.0900	-27.066%	26	4,029	-54.844%
2026-06-04	9.2000	9.3000	8.3500	8.3500	-17.976%	7	4,032	-67.066%
2026-06-03	11.2000	11.2000	9.8000	10.1800	-12.392%	21	4,031	-72.986%
2026-06-02	12.2000	12.2000	11.6200	11.6200	+3.106%	20	4,039	-76.334%
2026-06-01	11.1000	11.7500	10.5000	11.2700	+19.259%	21	4,042	-75.599%
2026-05-29	9.9200	9.9200	9.4500	9.4500	-5.500%	4	4,051	-70.899%
2026-05-28	8.9400	10.1500	8.9400	10.0000	+10.497%	64	4,050	-72.500%
2026-05-27	9.1800	9.6500	8.6000	9.0500	-7.179%	132	4,059	-69.613%
2026-05-26	8.5100	10.3500	8.5100	9.7500	+20.370%	40	4,114	-71.795%
2026-05-22	8.1500	8.7000	7.9500	8.1000	+10.204%	57	4,122	-66.049%
2026-05-21	6.7500	7.4000	6.6000	7.3500	+22.093%	35	4,133	-62.585%
2026-05-20	4.8500	6.1000	4.6400	6.0200	+30.022%	60	4,133	-54.319%
2026-05-19	4.9500	4.9500	4.3500	4.6300	-10.962%	28	4,113	-40.605%
2026-05-18	6.5400	6.5400	5.2000	5.2000	-31.126%	126	4,113	-47.115%
2026-05-15	6.9000	7.5700	6.9000	7.5500	0.000%	4	4,113	-63.576%
2026-05-14	7.6600	8.3500	6.6800	7.5500	-5.625%	50	4,101	-63.576%
2026-05-13	7.2000	8.1900	7.2000	8.0000	+3.226%	89	4,097	-65.625%
2026-05-12	8.9000	8.9000	7.0000	7.7500	-16.307%	50	4,097	-64.516%
2026-05-11	8.6500	9.2600	7.4500	9.2600	+3.464%	137	4,097	-70.302%
2026-05-08	9.0000	9.1100	8.5000	8.9500	+4.312%	13	4,123	-69.274%
2026-05-07	9.9500	9.9500	8.5800	8.5800	-13.769%	18	4,122	-67.949%
2026-05-06	9.5000	10.0500	9.5000	9.9500	+8.388%	51	4,132	-72.362%
2026-05-05	7.7500	9.5000	7.7500	9.1800	+12.638%	65	4,135	-70.044%
2026-05-04	8.8400	8.9000	7.8500	8.1500	-1.925%	52	4,113	-66.258%
2026-05-01	7.8400	8.5500	7.2000	8.3100	+4.528%	58	4,118	-66.907%
2026-04-30	6.4000	8.1500	6.4000	7.9500	+39.474%	183	4,118	-65.409%
2026-04-29	6.1000	6.1000	5.7000	5.7000	-8.800%	172	4,091	-51.754%
2026-04-28	6.1500	6.3500	5.8500	6.2500	-5.303%	26	4,065	-56.000%
2026-04-27	6.0000	6.8500	6.0000	6.6000	+12.628%	234	4,073	-58.333%
2026-04-24	6.1000	6.1000	5.8200	5.8600	-8.438%	1,012	4,070	-53.072%
2026-04-23	7.4500	7.7500	6.3000	6.4000	-21.569%	52	3,072	-57.031%
2026-04-22	7.5900	8.3500	7.3500	8.1600	+29.524%	109	3,085	-66.299%
2026-04-21	6.1700	7.6000	6.1700	6.3000	+0.159%	109	2,960	-56.349%
2026-04-20	5.8500	6.6500	5.7500	6.2900	+35.269%	2,884	2,960	-56.280%
2026-04-17	5.4400	5.4500	4.2200	4.6500	0.000%	115	111	-40.860%

.dark-mode .vBMHKM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vBMHKM{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218C25USAR Dec 18 2026 25.00 Call (USAR261218C00025000)option OPRA

USAR20261218C25
USAR Dec 18 2026 25.00 Call (USAR261218C00025000)
option OPRA