Dark

USAU20260821C20
USAU Aug 21 2026 20.00 Call (USAU260821C00020000)
option OPRA

EOD

Jul 10, 2026

0.3000+20.000%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.3000	0.3000	0.3000	0.3000	+20.000%	2	551	0.000%
2026-07-09	0.3000	0.3100	0.2500	0.2500	-28.571%	29	553	+20.000%
2026-07-08	0.2200	0.3600	0.2200	0.3500	-22.222%	5	560	-14.286%
2026-07-07	0.4500	0.4500	0.4500	0.4500	-18.182%	15	558	-33.333%
2026-07-06	0.6200	0.6200	0.4600	0.5500	+12.245%	19	573	-45.455%
2026-07-02	0.5500	0.7000	0.4900	0.4900	+19.512%	11	557	-38.776%
2026-07-01	0.4100	0.4100	0.4000	0.4100	+86.364%	43	557	-26.829%
2026-06-30	0.2200	0.2200	0.2200	0.2200	-45.000%	1	546	+36.364%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-21.569%	5	545	-25.000%
2026-06-22	0.3500	0.5500	0.3500	0.5100	-32.000%	26	545	-41.176%
2026-06-17	0.6000	0.7500	0.6000	0.7500	+15.385%	43	505	-60.000%
2026-06-16	0.7500	0.7500	0.6000	0.6500	-23.529%	13	505	-53.846%
2026-06-15	0.8100	0.8500	0.6500	0.8500	+70.000%	25	532	-64.706%
2026-06-12	0.6500	0.6500	0.4500	0.5000	0.000%	55	532	-40.000%
2026-06-11	0.5000	0.5000	0.5000	0.5000	+35.135%	2	532	-40.000%
2026-06-10	0.3700	0.3700	0.3700	0.3700	-38.333%	5	532	-18.919%
2026-06-09	0.6000	0.6000	0.6000	0.6000	+20.000%	20	532	-50.000%
2026-06-05	0.4500	0.5000	0.4500	0.5000	-9.091%	16	532	-40.000%
2026-06-04	0.6400	1.0000	0.5500	0.5500	0.000%	4	516	-45.455%
2026-06-03	0.5500	0.5500	0.5500	0.5500	-17.910%	1	517	-45.455%
2026-06-01	0.6500	0.6700	0.5000	0.6700	-10.667%	10	517	-55.224%
2026-05-29	0.5500	0.7500	0.5500	0.7500	+25.000%	14	511	-60.000%
2026-05-28	0.5000	0.6000	0.5000	0.6000	0.000%	3	514	-50.000%
2026-05-27	0.7600	0.7600	0.6000	0.6000	-20.000%	10	511	-50.000%
2026-05-26	0.7500	0.7500	0.7500	0.7500	+33.929%	10	502	-60.000%
2026-05-22	0.5600	0.5600	0.5600	0.5600	+5.660%	1	492	-46.429%
2026-05-21	0.5500	0.6000	0.5300	0.5300	-61.029%	9	485	-43.396%
2026-05-14	1.3600	1.3600	1.3600	1.3600	-2.857%	4	485	-77.941%
2026-05-12	1.4000	1.4000	1.4000	1.4000	-9.677%	2	485	-78.571%
2026-05-11	1.2000	1.5500	1.2000	1.5500	+19.231%	10	485	-80.645%
2026-05-08	1.2000	1.3000	1.2000	1.3000	-3.704%	7	481	-76.923%
2026-05-07	1.0000	1.3500	1.0000	1.3500	+39.175%	10	481	-77.778%
2026-05-05	0.9700	0.9700	0.9700	0.9700	-5.825%	2	476	-69.072%
2026-05-04	1.8500	1.8500	1.0000	1.0300	-10.435%	84	478	-70.874%
2026-05-01	1.1500	1.1500	1.1500	1.1500	+4.545%	5	397	-73.913%
2026-04-30	1.1500	1.1500	1.1000	1.1000	+22.222%	5	397	-72.727%
2026-04-28	1.0400	1.0400	0.8000	0.9000	-18.182%	4	392	-66.667%
2026-04-27	1.2400	1.2400	1.1000	1.1000	+3.774%	31	391	-72.727%
2026-04-22	1.0600	1.0600	1.0600	1.0600	+6.000%	2	360	-71.698%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-41.176%	5	360	-70.000%
2026-04-17	1.7300	1.7300	1.7000	1.7000	+30.769%	2	360	-82.353%
2026-04-15	1.5100	1.5100	1.3000	1.3000	+4.000%	10	361	-76.923%
2026-04-08	1.2500	1.2500	1.2500	1.2500	+50.602%	2	363	-76.000%
2026-04-07	1.2000	1.2000	0.8300	0.8300	-32.520%	3	361	-63.855%
2026-04-06	1.4000	1.4000	1.2300	1.2300	+11.818%	6	361	-75.610%
2026-04-02	1.1000	1.1000	1.1000	1.1000	-0.901%	1	359	-72.727%
2026-03-30	0.8000	1.1100	0.8000	1.1100	+30.588%	30	359	-72.973%
2026-03-26	1.1000	1.1000	0.8300	0.8500	-5.556%	81	334	-64.706%
2026-03-25	1.4900	1.4900	0.9000	0.9000	-18.182%	16	403	-66.667%
2026-03-24	1.1500	1.1500	0.5800	1.1000	0.000%	71	407	-72.727%
2026-03-23	0.9000	1.1000	0.9000	1.1000	+10.000%	6	356	-72.727%
2026-03-20	1.0000	1.1300	1.0000	1.0000	-13.043%	4	351	-70.000%
2026-03-19	1.1500	1.1500	1.1500	1.1500	-23.333%	1	347	-73.913%
2026-03-18	1.3900	1.6000	1.3900	1.5000	-25.000%	52	347	-80.000%
2026-03-17	2.1000	2.1000	2.0000	2.0000	-9.091%	31	326	-85.000%
2026-03-16	2.5000	2.5000	2.1600	2.2000	-8.333%	9	311	-86.364%
2026-03-12	2.7000	2.7000	2.4000	2.4000	-2.041%	5	316	-87.500%
2026-03-11	2.5500	2.5500	2.4500	2.4500	-7.197%	11	313	-87.755%
2026-03-10	2.6400	2.6400	2.6400	2.6400	+20.000%	2	313	-88.636%
2026-03-09	2.2000	2.2000	2.2000	2.2000	-12.000%	30	313	-86.364%
2026-03-06	2.8000	2.8000	2.0000	2.5000	-7.407%	6	283	-88.000%
2026-03-05	2.7000	2.7000	2.7000	2.7000	-1.818%	4	282	-88.889%
2026-03-04	2.7500	2.7500	2.7500	2.7500	-19.355%	1	286	-89.091%
2026-03-03	3.4100	3.4100	3.4100	3.4100	-10.263%	10	287	-91.202%
2026-03-02	3.8000	3.8000	3.8000	3.8000	-24.000%	1	277	-92.105%
2026-02-27	3.8000	5.0000	3.8000	5.0000	+31.579%	52	278	-94.000%
2026-02-26	3.7300	3.8000	3.3800	3.8000	+20.635%	10	245	-92.105%
2026-02-25	3.3000	3.3000	3.1000	3.1500	+16.667%	37	214	-90.476%
2026-02-24	3.0000	3.0000	2.7000	2.7000	-14.013%	11	214	-88.889%
2026-02-23	2.7000	3.3000	2.7000	3.1400	+25.600%	22	214	-90.446%
2026-02-20	2.5500	2.8000	2.5000	2.5000	-0.794%	13	206	-88.000%
2026-02-19	2.0000	2.5200	2.0000	2.5200	+32.632%	4	195	-88.095%
2026-02-18	1.9000	1.9000	1.9000	1.9000	-0.524%	5	195	-84.211%
2026-02-17	2.0400	2.0400	1.7500	1.9100	-9.048%	78	195	-84.293%
2026-02-13	2.1000	2.1000	2.1000	2.1000	+5.000%	1	123	-85.714%
2026-02-12	2.1300	2.2000	2.0000	2.0000	-25.926%	75	123	-85.000%
2026-02-11	2.5500	2.7000	2.5500	2.7000	-7.534%	4	52	-88.889%
2026-02-09	2.9800	4.0000	2.7000	2.9200	+4.286%	13	49	-89.726%
2026-02-06	2.5000	2.8000	2.5000	2.8000	+7.692%	3	46	-89.286%
2026-02-05	2.6400	2.6400	2.6000	2.6000	-13.333%	3	44	-88.462%
2026-02-04	3.0000	3.0000	3.0000	3.0000	-8.537%	2	41	-90.000%
2026-02-02	3.0000	3.2800	3.0000	3.2800	-27.111%	11	39	-90.854%
2026-01-29	4.4000	4.5000	4.4000	4.5000	+4.651%	3	40	-93.333%
2026-01-28	5.1400	5.1400	4.3000	4.3000	-18.095%	2	38	-93.023%
2026-01-27	5.2500	5.2500	5.2500	5.2500	-13.934%	1	38	-94.286%
2026-01-26	6.1000	6.1000	6.1000	6.1000	+10.909%	1	37	-95.082%
2026-01-23	5.2300	6.0200	5.2300	5.5000	+34.146%	9	38	-94.545%
2026-01-22	4.1000	4.1000	4.1000	4.1000	-3.073%	2	37	-92.683%
2026-01-15	4.1400	4.2300	4.1400	4.2300	-1.856%	26	35	-92.908%
2026-01-14	4.3100	4.3100	4.3100	4.3100	+8.838%	1	18	-93.039%
2026-01-13	4.0000	4.0000	3.9600	3.9600	-16.279%	4	17	-92.424%
2026-01-12	4.7300	4.7300	4.7300	4.7300	+11.294%	1	16	-93.658%
2026-01-07	4.1500	4.2500	4.1500	4.2500	+13.333%	4	15	-92.941%
2026-01-06	4.2000	4.2000	3.7500	3.7500	-12.791%	2	15	-92.000%
2025-12-30	4.5500	4.5500	4.3000	4.3000	-26.995%	4	13	-93.023%
2025-12-26	5.8900	5.8900	5.8900	5.8900	+12.190%	1	12	-94.907%
2025-12-23	6.5200	6.6000	5.2500	5.2500	+67.197%	12	11	-94.286%
2025-12-19	3.1400	3.1400	3.1400	3.1400	0.000%	3	3	-90.446%