USAR Stock Prices

Data as of Oct 28, 2026

Last

10.48

Change

+0.08

Open

10.41

Previous

10.40

High

10.49

Low

9.85

Bid

-

Ask

-

Volume

12,373,885

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.895

Hist Vol

0.984

Opt Volume

21,198

Open Int

583,518

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	10.41	10.49	9.85	10.48	+0.08	12,373,885	21,198	0.895	0.984
Oct 27, 2026	9.12	10.49	9.01	10.40	+1.49	20,960,126	54,933	0.923	0.986
Oct 26, 2026	9.26	9.32	8.89	8.91	-0.42	14,090,163	33,053	0.898	0.977
Oct 23, 2026	9.52	9.58	9.26	9.33	-0.30	9,507,110	22,873	0.839	0.976
Oct 22, 2026	9.80	10.06	9.41	9.63	-0.60	12,543,747	33,096	0.840	0.975
Oct 21, 2026	10.33	10.35	10.08	10.23	+0.17	7,826,079	24,940	0.824	0.978
Oct 20, 2026	9.89	10.41	9.72	10.06	-0.03	9,448,206	33,222	0.849	0.991
Oct 19, 2026	10.79	10.80	10.06	10.09	-0.45	10,249,202	31,396	0.851	1.001
Oct 16, 2026	10.98	11.22	10.41	10.54	-0.55	10,903,531	34,788	0.793	1.000
Oct 15, 2026	9.89	11.13	9.82	11.09	+0.77	23,311,942	76,762	0.845	1.012
Oct 14, 2026	10.92	11.07	10.15	10.32	-0.96	20,783,209	51,782	0.806	1.017
Oct 13, 2026	11.59	11.64	11.26	11.28	-0.54	13,642,643	50,060	0.761	1.013
Oct 12, 2026	12.37	12.45	11.80	11.82	-0.74	12,781,880	46,488	0.724	1.028
Oct 9, 2026	12.70	12.79	12.40	12.56	-0.07	10,874,789	38,585	0.655	1.028
Oct 8, 2026	13.03	13.29	12.42	12.63	-0.60	19,614,717	39,504	0.690	1.038
Oct 7, 2026	13.33	13.39	13.03	13.23	-0.51	13,903,042	34,005	0.679	1.038
Oct 6, 2026	13.81	14.06	13.73	13.74	+0.09	12,437,179	38,930	0.678	1.040
Oct 5, 2026	13.66	13.76	13.28	13.65	+0.06	9,680,686	32,031	0.647	1.040
Oct 2, 2026	14.05	14.09	13.54	13.59	+0.00	10,800,521	31,153	0.604	1.049
Oct 1, 2026	14.08	14.20	13.47	13.80	-0.28	13,191,578	38,903	0.680	1.069
Sep 30, 2026	14.10	14.75	14.07	14.08	+0.01	12,492,587	26,635	0.735	1.071
Sep 29, 2026	14.59	14.59	13.96	14.08	-0.34	12,102,456	30,336	0.712	1.071
Sep 28, 2026	14.95	15.01	14.37	14.42	-0.77	13,540,069	42,145	0.698	1.071
Sep 25, 2026	15.41	15.54	15.03	15.18	-0.20	9,954,397	27,141	0.630	1.071
Sep 24, 2026	15.48	15.56	15.06	15.38	-0.45	13,799,182	43,163	0.708	1.075
Sep 23, 2026	16.80	16.80	15.80	15.83	-1.16	13,100,033	27,927	0.703	1.077
Sep 22, 2026	16.90	17.10	16.24	16.99	+0.21	12,169,955	40,613	0.773	1.080
Sep 21, 2026	16.70	17.04	16.28	16.78	+1.41	17,387,644	60,912	0.841	1.080
Sep 18, 2026	15.95	16.08	15.15	15.37	-0.26	16,881,519	36,696	0.718	1.076
Sep 17, 2026	15.55	15.94	15.40	15.63	+0.53	12,023,776	35,360	0.718	1.077
Sep 16, 2026	15.68	15.69	14.88	15.10	-0.30	15,142,218	25,913	0.754	1.078
Sep 15, 2026	15.53	15.84	15.29	15.40	-0.31	7,476,757	19,734	0.749	1.081
Sep 14, 2026	15.25	16.07	15.25	15.71	+0.16	10,523,139	34,607	0.822	1.081
Sep 11, 2026	16.04	16.12	15.51	15.55	-0.49	14,627,484	58,083	0.718	1.081
Sep 10, 2026	16.95	16.97	16.00	16.04	-1.02	16,913,409	42,414	0.737	1.082
Sep 9, 2026	17.46	17.63	17.01	17.06	-0.60	10,533,924	23,963	0.803	1.080
Sep 8, 2026	17.49	18.32	17.41	17.66	+0.00	16,919,740	40,177	0.843	1.080
Sep 4, 2026	18.65	19.30	17.26	17.61	-0.08	21,704,054	56,746	0.734	1.078
Sep 3, 2026	18.05	18.18	17.60	17.69	-0.16	7,486,154	39,744	0.745	1.079
Sep 2, 2026	17.36	17.90	17.28	17.85	+0.59	7,981,466	21,696	0.768	1.079
Sep 1, 2026	17.14	17.80	16.96	17.26	-0.56	9,820,997	20,517	0.782	1.078
Aug 31, 2026	17.83	18.19	17.59	17.82	-0.17	7,064,149	36,725	0.812	1.080
Aug 28, 2026	19.45	19.74	17.81	17.99	-1.26	12,853,118	44,010	0.791	1.080
Aug 27, 2026	19.00	19.44	18.46	19.25	+0.33	14,659,907	21,848	0.886	1.078
Aug 26, 2026	19.53	20.52	18.70	18.92	-0.49	14,422,246	46,248	0.933	1.078
Aug 25, 2026	18.48	19.47	17.97	19.41	+1.12	13,402,817	32,443	0.922	1.078
Aug 24, 2026	18.71	18.94	17.68	18.29	-0.97	14,907,749	36,135	0.973	1.076
Aug 21, 2026	17.62	19.54	17.54	19.26	+2.15	21,405,340	59,709	0.881	1.076
Aug 20, 2026	17.77	17.80	16.95	17.11	-0.98	13,068,588	30,456	0.823	1.071
Aug 19, 2026	18.51	18.95	17.91	18.09	-0.42	9,173,921	18,540	0.851	1.070
Aug 18, 2026	18.39	19.50	18.22	18.51	-0.78	8,736,928	21,028	0.876	1.072
Aug 17, 2026	19.75	19.78	18.81	19.29	-0.71	11,910,693	27,625	0.897	1.075
Aug 14, 2026	18.60	20.50	18.56	20.00	+1.39	16,437,737	53,310	0.841	1.075
Aug 13, 2026	18.25	19.16	18.22	18.61	+0.20	8,867,702	24,388	0.859	1.073
Aug 12, 2026	19.25	19.41	17.95	18.41	-0.50	10,987,024	29,600	0.869	1.079
Aug 11, 2026	18.73	19.41	18.20	18.91	-0.13	15,031,301	38,554	0.899	1.100
Aug 10, 2026	19.42	19.77	18.95	19.04	-0.29	15,110,777	44,918	1.264	1.101
Aug 7, 2026	18.36	19.62	18.13	19.33	+1.92	18,799,675	71,571	1.101	1.104
Aug 6, 2026	16.54	18.01	16.42	17.41	+0.25	10,331,424	37,859	1.094	1.104
Aug 5, 2026	17.33	17.61	16.70	17.16	-0.11	9,247,185	15,466	1.110	1.105
Aug 4, 2026	16.44	17.61	16.28	17.28	+1.41	13,546,253	39,881	1.145	1.106
Aug 3, 2026	14.63	16.06	14.33	15.86	+0.91	10,925,751	50,772	1.123	1.102
Jul 31, 2026	15.27	15.37	14.19	14.95	+0.30	11,600,018	45,470	1.004	1.105
Jul 30, 2026	13.76	14.72	13.62	14.65	+1.58	10,848,843	30,211	0.996	1.112
Jul 29, 2026	13.96	14.10	12.93	13.07	-0.99	13,218,553	27,029	1.010	1.106
Jul 28, 2026	14.39	14.49	13.46	14.06	-0.87	12,934,639	19,331	1.044	1.108

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.