Dark

USAR20260918P14
USAR Sep 18 2026 14.00 Put (USAR260918P00014000)
option OPRA

EOD

Aug 10, 2026

0.4600-8.000%(-0.0400)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.4500	0.5200	0.4300	0.4600	-8.000%	107	8,109	0.000%
2026-08-07	0.6400	0.6700	0.4900	0.5000	-37.500%	136	8,174	-8.000%
2026-08-06	0.9100	0.9100	0.7800	0.8000	-15.789%	1,528	8,282	-42.500%
2026-08-05	1.0300	1.0300	0.9300	0.9500	-1.042%	856	6,832	-51.579%
2026-08-04	1.1300	1.1300	0.9600	0.9600	-27.820%	40	6,106	-52.083%
2026-08-03	1.5000	1.5000	1.3000	1.3300	-18.405%	92	6,095	-65.414%
2026-07-31	1.5100	1.8400	1.5100	1.6300	-5.233%	24	6,111	-71.779%
2026-07-30	2.0000	2.0000	1.7200	1.7200	-28.333%	216	6,099	-73.256%
2026-07-29	2.0200	2.4000	2.0200	2.4000	+15.385%	36	6,017	-80.833%
2026-07-28	2.0000	2.2000	1.9700	2.0800	+21.637%	183	5,988	-77.885%
2026-07-27	1.5600	1.8000	1.5600	1.7100	-10.471%	146	5,852	-73.099%
2026-07-24	1.8000	1.9400	1.8000	1.9100	+15.758%	54	5,808	-75.916%
2026-07-23	1.5000	1.6500	1.5000	1.6500	+17.857%	22	5,767	-72.121%
2026-07-22	1.4100	1.4500	1.3600	1.4000	-3.448%	7	5,746	-67.143%
2026-07-21	1.5600	1.5600	1.4300	1.4500	-17.614%	25	5,744	-68.276%
2026-07-20	1.4800	1.7900	1.4800	1.7600	+18.121%	2,977	5,724	-73.864%
2026-07-17	1.5600	1.5600	1.3300	1.4900	+6.429%	991	6,684	-69.128%
2026-07-16	1.2100	1.4600	1.2100	1.4000	+30.841%	72	7,050	-67.143%
2026-07-15	0.9400	1.1300	0.9400	1.0700	+13.830%	2,686	7,018	-57.009%
2026-07-14	0.9300	0.9400	0.9300	0.9400	-15.315%	2	4,504	-51.064%
2026-07-13	1.1100	1.1100	1.1100	1.1100	+23.333%	1	4,502	-58.559%
2026-07-10	0.9200	0.9200	0.8800	0.9000	+3.448%	3	4,501	-48.889%
2026-07-09	0.8700	0.8700	0.8700	0.8700	-32.031%	1	4,498	-47.126%
2026-07-07	1.2800	1.2800	1.2800	1.2800	+36.170%	4	4,497	-64.063%
2026-07-06	0.9000	0.9400	0.9000	0.9400	-8.738%	31	4,493	-51.064%
2026-07-02	0.7600	1.0800	0.7600	1.0300	+41.096%	26	4,438	-55.340%
2026-06-30	0.7300	0.7300	0.7300	0.7300	-20.652%	10	4,438	-36.986%
2026-06-25	0.9500	0.9500	0.9200	0.9200	+29.577%	6	4,438	-50.000%
2026-06-23	0.6900	0.7100	0.6900	0.7100	+2.899%	30	4,433	-35.211%
2026-06-17	0.8000	0.8000	0.6900	0.6900	-18.824%	4	4,456	-33.333%
2026-06-16	0.8500	0.8500	0.8500	0.8500	+1.190%	2	4,456	-45.882%
2026-06-15	0.8200	0.8800	0.8200	0.8400	-31.148%	17	4,442	-45.238%
2026-06-11	1.2400	1.2400	1.2200	1.2200	-4.688%	55	4,442	-62.295%
2026-06-10	1.2300	1.2800	1.2300	1.2800	-11.724%	15	4,391	-64.063%
2026-06-09	1.3500	1.4500	1.3500	1.4500	+31.818%	2	4,376	-68.276%
2026-06-08	1.1100	1.1100	1.1000	1.1000	-9.091%	6	4,374	-58.182%
2026-06-05	1.0000	1.2100	1.0000	1.2100	+51.250%	242	4,380	-61.983%
2026-06-04	0.8300	0.8300	0.8000	0.8000	+23.077%	3	4,345	-42.500%
2026-06-01	0.7000	0.7000	0.6500	0.6500	-17.722%	3	4,347	-29.231%
2026-05-28	0.9000	0.9000	0.7900	0.7900	-10.227%	3	4,350	-41.772%
2026-05-26	0.7600	0.8800	0.7600	0.8800	-2.222%	7	4,350	-47.727%
2026-05-22	0.8600	0.9000	0.8600	0.9000	0.000%	12	4,349	-48.889%
2026-05-21	0.8900	0.9000	0.8900	0.9000	-21.053%	21	4,348	-48.889%
2026-05-20	1.4300	1.4300	1.1400	1.1400	-24.000%	3	4,348	-59.649%
2026-05-19	1.5300	1.6200	1.4500	1.5000	+7.143%	2,806	4,328	-69.333%
2026-05-18	1.2500	1.4000	1.2500	1.4000	+40.000%	34	4,328	-67.143%
2026-05-15	1.0000	1.0000	1.0000	1.0000	+9.890%	5	4,328	-54.000%
2026-05-14	0.8500	0.9100	0.8500	0.9100	+7.059%	2	1,487	-49.451%
2026-05-13	0.8800	0.8800	0.8100	0.8500	-13.265%	4	1,488	-45.882%
2026-05-12	0.9800	0.9800	0.9800	0.9800	+22.500%	1	1,488	-53.061%
2026-05-05	0.8400	0.8400	0.7900	0.8000	-6.977%	3	1,488	-42.500%
2026-05-04	0.8500	0.8600	0.8500	0.8600	-34.351%	2	1,491	-46.512%
2026-04-29	1.3500	1.3500	1.3100	1.3100	+10.084%	2	1,490	-64.885%
2026-04-28	1.2000	1.2500	1.1900	1.1900	-0.833%	24	1,490	-61.345%
2026-04-27	1.2000	1.2900	1.1900	1.2000	-11.765%	9	1,490	-61.667%
2026-04-24	1.3600	1.3600	1.3100	1.3600	+10.569%	95	1,495	-66.176%
2026-04-23	1.2400	1.2400	1.2300	1.2300	+17.143%	2	1,400	-62.602%
2026-04-22	1.0700	1.1100	1.0500	1.0500	-19.231%	3	1,398	-56.190%
2026-04-21	1.2000	1.3000	1.1900	1.3000	0.000%	6	1,397	-64.615%
2026-04-20	1.3500	1.3500	1.3000	1.3000	-22.619%	2	1,397	-64.615%
2026-04-17	1.7100	1.8300	1.5200	1.6800	-12.500%	14	1,399	-72.619%
2026-04-16	2.0400	2.0400	1.9200	1.9200	0.000%	2	1,397	-76.042%
2026-04-15	1.8800	1.9200	1.8800	1.9200	-16.883%	86	1,395	-76.042%
2026-04-14	2.2400	2.3100	2.2400	2.3100	-1.702%	48	1,380	-80.087%
2026-04-13	2.3800	2.3800	2.3500	2.3500	+3.982%	2	1,333	-80.426%
2026-04-10	2.1100	2.2600	2.1100	2.2600	-9.237%	3	1,333	-79.646%
2026-04-08	2.5100	2.5100	2.4900	2.4900	-19.677%	4	1,333	-81.526%
2026-04-07	2.9700	3.2200	2.5000	3.1000	+9.929%	1,647	1,332	-85.161%
2026-04-06	2.8200	2.8200	2.8200	2.8200	+1.805%	2	201	-83.688%
2026-04-02	2.7700	2.7700	2.7700	2.7700	-9.180%	10	211	-83.394%
2026-04-01	3.1200	3.1200	3.0500	3.0500	0.000%	2	211	-84.918%
2026-03-31	3.0500	3.0500	3.0500	3.0500	-7.576%	3	209	-84.918%
2026-03-30	3.0500	3.3000	3.0500	3.3000	+11.486%	29	208	-86.061%
2026-03-27	2.8200	2.9600	2.8200	2.9600	+12.121%	57	197	-84.459%
2026-03-26	2.6400	2.6400	2.6400	2.6400	-10.508%	1	151	-82.576%
2026-03-20	2.9500	2.9500	2.9500	2.9500	+13.900%	2	150	-84.407%
2026-03-19	2.5500	2.5900	2.5400	2.5900	+12.609%	5	150	-82.239%
2026-03-18	2.2000	2.3000	2.2000	2.3000	-5.350%	2	150	-80.000%
2026-03-09	2.4300	2.4300	2.4300	2.4300	-10.989%	1	149	-81.070%
2026-03-06	2.6500	2.7300	2.6500	2.7300	+32.524%	33	149	-83.150%
2026-03-04	2.0600	2.0600	2.0600	2.0600	-26.950%	5	137	-77.670%
2026-02-20	2.7500	2.8200	2.7500	2.8200	+67.857%	20	132	-83.688%
2026-02-17	1.6800	1.6800	1.6800	1.6800	-30.290%	6	112	-72.619%
2026-02-09	2.4100	2.4100	2.4100	2.4100	-9.057%	1	106	-80.913%
2026-02-06	2.8400	2.8400	2.6500	2.6500	+1.533%	2	105	-82.642%
2026-02-05	2.3800	2.6100	2.3800	2.6100	+7.407%	4	103	-82.375%
2026-02-04	2.4300	2.4300	2.4300	2.4300	+12.500%	6	99	-81.070%
2026-02-03	2.1600	2.1600	2.1600	2.1600	-13.600%	6	105	-78.704%
2026-01-29	2.5400	2.5400	2.1000	2.5000	+32.275%	7	99	-81.600%
2026-01-27	1.8900	1.8900	1.8900	1.8900	-16.000%	1	92	-75.661%
2026-01-26	1.8000	2.2500	1.8000	2.2500	-13.462%	92	91	-79.556%
2026-01-23	2.6900	2.6900	2.6000	2.6000	-24.638%	2	2	-82.308%
2026-01-22	3.4500	3.4500	3.4500	3.4500	0.000%	1	1	-86.667%

.dark-mode .qLqF3f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLqF3f{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918P14USAR Sep 18 2026 14.00 Put (USAR260918P00014000)option OPRA

USAR20260918P14
USAR Sep 18 2026 14.00 Put (USAR260918P00014000)
option OPRA