Dark

USAR20261218C18
USAR Dec 18 2026 18.00 Call (USAR261218C00018000)
option OPRA

EOD

Oct 1, 2026

0.8600-7.527%(-0.0700)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0000	1.0000	0.7800	0.8600	-7.527%	20	2,023	0.000%
2026-09-30	1.0000	1.0900	0.9200	0.9300	+1.087%	52	2,011	-7.527%
2026-09-29	1.0000	1.0000	0.9000	0.9200	-9.804%	38	1,972	-6.522%
2026-09-28	1.2500	1.2500	1.0200	1.0200	-27.660%	114	1,959	-15.686%
2026-09-25	1.5300	1.5300	1.2900	1.4100	-3.425%	44	1,965	-39.007%
2026-09-24	1.6000	1.6000	1.4200	1.4600	-17.978%	57	1,965	-41.096%
2026-09-23	2.3700	2.3700	1.7800	1.7800	-25.523%	17	1,939	-51.685%
2026-09-22	2.1000	2.3900	1.9800	2.3900	+1.702%	76	1,926	-64.017%
2026-09-21	2.1000	2.3700	1.9500	2.3500	+49.682%	49	1,901	-63.404%
2026-09-18	1.6000	1.6000	1.5600	1.5700	-10.286%	21	1,895	-45.223%
2026-09-17	1.5900	1.8000	1.5900	1.7500	+19.048%	18	1,884	-50.857%
2026-09-16	1.7600	1.7600	1.4300	1.4700	-12.500%	41	1,876	-41.497%
2026-09-15	1.8100	1.8100	1.6600	1.6800	-14.721%	11	1,874	-48.810%
2026-09-14	1.7400	2.0500	1.7400	1.9700	+2.073%	28	1,871	-56.345%
2026-09-11	2.0000	2.0500	1.9200	1.9300	-8.962%	30	1,859	-55.440%
2026-09-10	2.4700	2.6200	2.1200	2.1200	-22.628%	22	1,849	-59.434%
2026-09-09	3.2500	3.2500	2.7200	2.7400	-16.463%	919	1,849	-68.613%
2026-09-08	3.2000	3.5500	3.2000	3.2800	+10.438%	29	972	-73.780%
2026-09-04	3.5500	3.6700	2.9500	2.9700	-5.714%	10	950	-71.044%
2026-09-03	3.4500	3.4600	3.1500	3.1500	-1.563%	79	950	-72.698%
2026-09-02	3.2500	3.2500	3.1000	3.2000	+2.894%	6	963	-73.125%
2026-09-01	3.0000	3.2000	3.0000	3.1100	-6.607%	36	959	-72.347%
2026-08-31	3.5000	3.6000	3.3300	3.3300	-7.500%	73	950	-74.174%
2026-08-28	4.1000	4.1000	3.6000	3.6000	-20.000%	289	922	-76.111%
2026-08-27	4.1500	4.5000	4.1500	4.5000	+4.651%	13	648	-80.889%
2026-08-26	4.5500	5.3200	4.2500	4.3000	-2.715%	45	659	-80.000%
2026-08-25	3.9000	4.5500	3.8100	4.4200	+11.899%	25	648	-80.543%
2026-08-24	3.8500	3.9500	3.7200	3.9500	-16.136%	63	657	-78.228%
2026-08-21	3.8500	4.7100	3.5500	4.7100	+47.188%	32	620	-81.741%
2026-08-20	3.6000	3.6000	3.1000	3.2000	-13.514%	19	643	-73.125%
2026-08-19	4.1000	4.1000	3.7000	3.7000	-12.941%	12	635	-76.757%
2026-08-18	4.3000	4.4000	4.2000	4.2500	-7.205%	14	635	-79.765%
2026-08-17	5.0500	5.0500	4.4900	4.5800	-12.762%	6	643	-81.223%
2026-08-14	4.3500	5.6500	4.3500	5.2500	+19.318%	28	642	-83.619%
2026-08-13	4.3300	4.4500	4.3300	4.4000	+2.326%	20	647	-80.455%
2026-08-12	4.2000	4.7000	4.2000	4.3000	-6.522%	61	653	-80.000%
2026-08-11	5.1500	5.1500	4.6000	4.6000	-8.730%	7	613	-81.304%
2026-08-10	5.0300	5.3000	4.9700	5.0400	+0.800%	23	614	-82.937%
2026-08-07	4.6400	5.0900	4.5500	5.0000	+23.457%	100	632	-82.800%
2026-08-06	3.5000	4.3000	3.5000	4.0500	+3.846%	23	627	-78.765%
2026-08-05	4.0000	4.0000	3.9000	3.9000	-8.235%	13	624	-77.949%
2026-08-04	3.5100	4.2500	3.2500	4.2500	+34.921%	68	611	-79.765%
2026-08-03	2.8000	3.2000	2.8000	3.1500	+17.537%	24	557	-72.698%
2026-07-31	2.6800	2.6800	2.6600	2.6800	+5.098%	22	563	-67.910%
2026-07-30	2.3700	2.5500	2.2600	2.5500	+31.443%	73	561	-66.275%
2026-07-29	1.9900	2.1000	1.9000	1.9400	-11.818%	4	507	-55.670%
2026-07-28	2.4200	2.4200	2.0700	2.2000	-11.290%	12	503	-60.909%
2026-07-27	2.2800	2.5600	2.2800	2.4800	+7.359%	48	503	-65.323%
2026-07-24	2.6000	2.6000	2.3100	2.3100	-14.126%	7	481	-62.771%
2026-07-23	2.8100	2.8100	2.6900	2.6900	-11.803%	23	474	-68.030%
2026-07-22	3.0500	3.0500	3.0500	3.0500	+1.667%	1	457	-71.803%
2026-07-21	3.0000	3.1500	2.9500	3.0000	+7.143%	32	456	-71.333%
2026-07-20	2.6900	2.8000	2.6900	2.8000	-10.543%	4	453	-69.286%
2026-07-17	2.9200	3.2200	2.8900	3.1300	-0.635%	27	452	-72.524%
2026-07-16	3.4000	3.4800	3.0500	3.1500	-17.105%	60	437	-72.698%
2026-07-15	3.8000	3.8000	3.8000	3.8000	-15.179%	1	453	-77.368%
2026-07-14	4.5000	4.9000	4.4800	4.4800	+12.281%	34	454	-80.804%
2026-07-13	4.7000	4.7000	3.9900	3.9900	-22.374%	19	421	-78.446%
2026-07-09	4.8600	5.2000	4.8600	5.1400	+7.531%	13	405	-83.268%
2026-07-08	4.5000	5.3000	4.5000	4.7800	+1.702%	21	403	-82.008%
2026-07-07	4.7000	4.8900	4.5900	4.7000	-19.105%	18	400	-81.702%
2026-07-06	5.9000	5.9000	5.8100	5.8100	+7.593%	2	384	-85.198%
2026-07-02	5.6500	5.6500	5.3000	5.4000	-16.409%	4	381	-84.074%
2026-06-29	6.4100	6.4600	6.4100	6.4600	+0.937%	6	381	-86.687%
2026-06-26	6.4000	6.4000	6.4000	6.4000	-30.435%	1	376	-86.563%
2026-06-22	10.2500	10.2500	9.2000	9.2000	0.000%	2	375	-90.652%
2026-06-18	9.2000	9.2000	9.2000	9.2000	-3.158%	1	373	-90.652%
2026-06-17	9.5000	9.5000	9.5000	9.5000	+5.556%	9	373	-90.947%
2026-06-15	9.0000	9.0000	9.0000	9.0000	+13.208%	2	373	-90.444%
2026-06-10	7.9500	7.9500	7.9500	7.9500	-36.400%	2	373	-89.182%
2026-06-04	12.5000	12.5000	12.5000	12.5000	-11.348%	1	371	-93.120%
2026-06-01	14.1300	14.1400	14.0900	14.1000	+12.800%	20	371	-93.901%
2026-05-27	12.5500	12.5500	12.5000	12.5000	-5.159%	20	370	-93.120%
2026-05-26	13.1800	13.1800	13.1800	13.1800	+27.961%	1	376	-93.475%
2026-05-22	10.3000	10.3000	10.3000	10.3000	+32.903%	16	376	-91.650%
2026-05-20	7.8000	7.8000	7.7500	7.7500	+0.649%	2	361	-88.903%
2026-05-18	7.8000	7.8000	7.5200	7.7000	-24.063%	6	360	-88.831%
2026-05-15	10.1400	10.1400	10.1400	10.1400	-4.068%	1	360	-91.519%
2026-05-14	10.4500	10.5800	10.3700	10.5700	-7.281%	12	361	-91.864%
2026-05-07	11.7000	11.7000	11.4000	11.4000	-12.777%	14	362	-92.456%
2026-05-06	13.0700	13.0700	13.0700	13.0700	+2.510%	2	367	-93.420%
2026-05-05	12.7500	12.7500	12.7500	12.7500	+6.162%	1	365	-93.255%
2026-05-04	12.0100	12.0100	12.0100	12.0100	+10.691%	1	365	-92.839%
2026-05-01	10.8500	10.8500	10.8500	10.8500	+5.340%	9	367	-92.074%
2026-04-30	9.8000	10.6000	9.6500	10.3000	-2.091%	30	367	-91.650%
2026-04-22	10.5000	10.5500	10.2500	10.5200	+16.759%	254	353	-91.825%
2026-04-21	9.7000	9.7000	9.0000	9.0100	-0.442%	3	105	-90.455%
2026-04-20	8.3000	9.0500	8.2500	9.0500	0.000%	107	105	-90.497%

.dark-mode .RnDq8N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RnDq8N{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218C18USAR Dec 18 2026 18.00 Call (USAR261218C00018000)option OPRA

USAR20261218C18
USAR Dec 18 2026 18.00 Call (USAR261218C00018000)
option OPRA