Dark

USAR20260918P21
USAR Sep 18 2026 21.00 Put (USAR260918P00021000)
option OPRA

EOD

Aug 10, 2026

3.700.000%(0.00)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.4000	3.7000	3.4000	3.7000	0.000%	152	811	0.000%
2026-08-07	4.2500	4.2500	3.6000	3.7000	-25.101%	6	879	0.000%
2026-08-04	4.9400	4.9400	4.9400	4.9400	-27.672%	1	874	-25.101%
2026-08-03	6.8300	6.8300	6.8300	6.8300	-3.531%	1	872	-45.827%
2026-07-30	7.0800	7.0800	7.0800	7.0800	-3.014%	2	871	-47.740%
2026-07-29	7.3000	7.3000	7.3000	7.3000	-2.667%	3	873	-49.315%
2026-07-28	7.5000	7.5000	7.5000	7.5000	+5.337%	3	873	-50.667%
2026-07-24	7.1200	7.1200	7.1200	7.1200	+8.702%	1	876	-48.034%
2026-07-23	6.1700	6.5500	6.1700	6.5500	+12.737%	25	877	-43.511%
2026-07-22	5.8100	5.8100	5.8100	5.8100	-4.754%	1	902	-36.317%
2026-07-21	6.2900	6.2900	6.1000	6.1000	-9.630%	12	901	-39.344%
2026-07-20	6.7500	6.7500	6.7500	6.7500	+7.143%	3	900	-45.185%
2026-07-17	6.3000	6.3000	6.2400	6.3000	+7.325%	3	897	-41.270%
2026-07-16	5.9000	5.9000	5.8700	5.8700	+17.166%	3	896	-36.968%
2026-07-15	5.0100	5.0100	5.0100	5.0100	+7.742%	2	893	-26.148%
2026-07-14	4.7400	4.7400	4.6500	4.6500	-10.749%	23	893	-20.430%
2026-07-13	4.9000	5.2100	4.9000	5.2100	+18.409%	41	876	-28.983%
2026-07-10	4.5500	4.5500	4.4000	4.4000	+2.326%	20	915	-15.909%
2026-07-09	4.2200	4.3500	4.2200	4.3000	-9.853%	35	897	-13.953%
2026-07-08	4.6600	4.9500	4.6600	4.7700	-4.600%	98	872	-22.432%
2026-07-07	5.0000	5.0000	5.0000	5.0000	+17.647%	64	803	-26.000%
2026-07-06	4.1500	4.2500	4.0500	4.2500	0.000%	60	739	-12.941%
2026-07-02	3.9500	4.2500	3.9500	4.2500	+13.333%	18	683	-12.941%
2026-07-01	3.7000	3.7500	3.7000	3.7500	+9.649%	16	683	-1.333%
2026-06-30	3.6500	3.6500	3.4200	3.4200	-8.800%	148	667	+8.187%
2026-06-29	4.0000	4.1500	3.7500	3.7500	-7.407%	89	809	-1.333%
2026-06-26	4.0000	4.2500	3.9500	4.0500	0.000%	219	761	-8.642%
2026-06-25	4.2000	4.2000	4.0500	4.0500	+10.054%	24	594	-8.642%
2026-06-24	3.7000	3.7000	3.5500	3.6800	+11.178%	21	578	+0.543%
2026-06-23	3.2500	3.3100	3.2500	3.3100	+10.333%	51	579	+11.782%
2026-06-22	2.7500	3.0000	2.7500	3.0000	-11.765%	2	530	+23.333%
2026-06-17	3.4000	3.4000	3.4000	3.4000	-11.227%	40	498	+8.824%
2026-06-16	3.8300	3.8300	3.8300	3.8300	+10.375%	1	498	-3.394%
2026-06-15	3.1500	3.5500	3.1500	3.4700	-9.870%	74	453	+6.628%
2026-06-12	3.8500	3.8500	3.8500	3.8500	-3.750%	10	453	-3.896%
2026-06-11	4.7800	4.8600	4.0000	4.0000	-12.664%	80	453	-7.500%
2026-06-10	4.5000	4.5800	4.5000	4.5800	+1.552%	4	374	-19.214%
2026-06-09	4.4000	4.9000	4.4000	4.5100	+4.884%	3	374	-17.960%
2026-06-08	4.0000	4.3000	4.0000	4.3000	+8.861%	3	372	-13.953%
2026-06-05	2.8500	3.9700	2.8500	3.9500	+32.107%	19	371	-6.329%
2026-06-04	2.9300	2.9900	2.9300	2.9900	+21.053%	4	354	+23.746%
2026-06-02	2.4700	2.4700	2.4000	2.4700	-2.372%	3	351	+49.798%
2026-06-01	2.6900	2.7200	2.5300	2.5300	-13.356%	18	353	+46.245%
2026-05-28	2.9200	2.9200	2.9200	2.9200	-9.598%	5	362	+26.712%
2026-05-27	3.3500	3.3500	3.1500	3.2300	+5.902%	12	362	+14.551%
2026-05-26	3.2000	3.2800	2.9200	3.0500	-12.104%	43	353	+21.311%
2026-05-22	3.4000	3.4700	3.4000	3.4700	-0.573%	65	358	+6.628%
2026-05-21	3.4900	3.4900	3.4900	3.4900	-22.788%	3	338	+6.017%
2026-05-20	4.5200	4.5200	4.5200	4.5200	-9.960%	2	338	-18.142%
2026-05-19	5.0000	5.2500	5.0000	5.0200	+6.809%	3	327	-26.295%
2026-05-18	3.8300	4.7000	3.8300	4.7000	+49.206%	15	327	-21.277%
2026-05-13	3.3000	3.3000	3.1500	3.1500	-4.545%	8	327	+17.460%
2026-05-12	3.2500	3.6300	3.2000	3.3000	-1.493%	254	327	+12.121%
2026-05-11	3.3500	3.3500	3.3500	3.3500	+1.515%	1	327	+10.448%
2026-05-07	2.8400	3.3000	2.8400	3.3000	+17.857%	2	435	+12.121%
2026-05-06	2.8500	2.8500	2.8000	2.8000	-8.795%	2	437	+32.143%
2026-05-05	3.2500	3.2500	3.0700	3.0700	-2.229%	7	439	+20.521%
2026-05-04	3.2400	3.2400	3.1400	3.1400	-4.848%	5	440	+17.834%
2026-05-01	3.3500	3.4500	3.2500	3.3000	-5.714%	16	431	+12.121%
2026-04-30	3.7500	3.7500	3.5000	3.5000	-23.077%	5	431	+5.714%
2026-04-28	4.5500	4.5500	4.5500	4.5500	+9.639%	1	427	-18.681%
2026-04-27	4.4000	4.4000	4.1500	4.1500	-10.753%	324	427	-10.843%
2026-04-24	4.7100	4.8000	4.6500	4.6500	+6.407%	3	108	-20.430%
2026-04-23	4.4500	4.4500	4.3700	4.3700	+16.533%	14	107	-15.332%
2026-04-22	3.8500	3.8500	3.7500	3.7500	-12.791%	21	107	-1.333%
2026-04-21	4.6400	4.6400	4.1900	4.3000	-6.522%	20	83	-13.953%
2026-04-20	4.6000	4.6000	4.6000	4.6000	-9.804%	6	83	-19.565%
2026-04-17	5.1000	5.1000	5.1000	5.1000	-15.000%	10	77	-27.451%
2026-04-16	6.0300	6.0300	5.9500	6.0000	-11.111%	6	67	-38.333%
2026-04-14	6.7500	6.8000	6.7500	6.7500	-3.017%	16	64	-45.185%
2026-04-10	6.9600	6.9600	6.9600	6.9600	-2.384%	2	49	-46.839%
2026-04-08	7.1300	7.1300	7.1300	7.1300	-4.295%	1	50	-48.107%
2026-04-02	7.4500	7.4500	7.4500	7.4500	+7.194%	1	49	-50.336%
2026-03-23	6.8500	6.9500	6.8500	6.9500	-9.150%	24	49	-46.763%
2026-03-20	7.6500	7.6500	7.6500	7.6500	+27.500%	1	30	-51.634%
2026-03-18	6.0000	6.0000	6.0000	6.0000	-1.153%	1	31	-38.333%
2026-03-11	6.0700	6.0700	6.0700	6.0700	-12.536%	1	30	-39.044%
2026-02-13	6.9400	6.9400	6.9400	6.9400	+13.214%	1	29	-46.686%
2026-02-11	6.1300	6.1300	6.1300	6.1300	-0.325%	1	29	-39.641%
2026-02-10	6.1500	6.1500	6.1500	6.1500	-3.150%	1	28	-39.837%
2026-02-09	6.3000	6.3500	6.2500	6.3500	-3.788%	9	27	-41.732%
2026-02-06	6.8500	6.9000	6.6000	6.6000	+3.125%	27	23	-43.939%
2026-02-02	5.7900	6.4000	5.7900	6.4000	-0.929%	7	6	-42.188%
2026-01-30	6.4600	6.4600	6.4600	6.4600	-6.377%	1	3	-42.724%
2026-01-29	6.9000	6.9000	6.9000	6.9000	+38.277%	1	4	-46.377%
2026-01-26	4.9900	4.9900	4.9900	4.9900	-24.394%	1	3	-25.852%
2026-01-22	6.6000	6.6000	6.6000	6.6000	0.000%	2	2	-43.939%

.dark-mode .n7mB6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n7mB6q{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20260918P21USAR Sep 18 2026 21.00 Put (USAR260918P00021000)option OPRA

USAR20260918P21
USAR Sep 18 2026 21.00 Put (USAR260918P00021000)
option OPRA