Dark

USAR20261218C19
USAR Dec 18 2026 19.00 Call (USAR261218C00019000)
option OPRA

EOD

Oct 1, 2026

0.7000-22.222%(-0.2000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6500	0.7000	0.6400	0.7000	-22.222%	8	714	0.000%
2026-09-30	0.9000	0.9000	0.9000	0.9000	+16.883%	1	720	-22.222%
2026-09-29	0.8900	0.8900	0.7400	0.7700	-13.483%	7	720	-9.091%
2026-09-28	1.0200	1.0200	0.8900	0.8900	-21.930%	53	720	-21.348%
2026-09-25	1.1700	1.1800	1.0700	1.1400	-7.317%	18	738	-38.596%
2026-09-24	1.3000	1.3000	1.2000	1.2300	-20.130%	22	725	-43.089%
2026-09-23	1.5800	1.6300	1.5400	1.5400	-11.494%	9	716	-54.545%
2026-09-22	1.9000	1.9000	1.7400	1.7400	-13.000%	3	717	-59.770%
2026-09-21	1.9100	2.0500	1.8700	2.0000	+52.672%	18	715	-65.000%
2026-09-18	1.3600	1.3600	1.2700	1.3100	-13.245%	15	709	-46.565%
2026-09-17	1.5200	1.5200	1.4000	1.5100	+19.841%	59	715	-53.642%
2026-09-16	1.3900	1.3900	1.2200	1.2600	-11.268%	32	741	-44.444%
2026-09-15	1.4800	1.4800	1.4100	1.4200	-14.970%	27	730	-50.704%
2026-09-14	1.5000	1.7100	1.5000	1.6700	+4.375%	6	737	-58.084%
2026-09-11	1.7900	1.7900	1.5800	1.6000	-13.514%	23	735	-56.250%
2026-09-10	2.1100	2.1100	1.8200	1.8500	-21.277%	40	742	-62.162%
2026-09-09	2.5300	2.5800	2.3500	2.3500	-21.405%	21	735	-70.213%
2026-09-08	2.8600	2.9900	2.8600	2.9900	+13.688%	5	732	-76.589%
2026-09-04	3.6100	3.6100	2.6300	2.6300	-6.071%	21	724	-73.384%
2026-09-03	2.7900	2.8000	2.7900	2.8000	-0.709%	20	724	-75.000%
2026-09-02	2.7000	2.8200	2.7000	2.8200	+4.444%	13	714	-75.177%
2026-09-01	2.9000	2.9000	2.7000	2.7000	-10.299%	36	703	-74.074%
2026-08-31	3.3000	3.3000	2.9000	3.0100	-8.788%	50	691	-76.744%
2026-08-28	4.3000	4.3000	3.2000	3.3000	-14.286%	66	704	-78.788%
2026-08-27	3.8100	3.8500	3.8100	3.8500	0.000%	7	640	-81.818%
2026-08-26	4.2000	4.2500	3.8500	3.8500	-6.780%	32	646	-81.818%
2026-08-25	3.8500	4.1300	3.8500	4.1300	+19.020%	48	634	-83.051%
2026-08-24	3.9800	3.9800	3.3000	3.4700	-19.676%	45	600	-79.827%
2026-08-21	3.4000	4.3200	3.2500	4.3200	+50.523%	186	605	-83.796%
2026-08-20	2.9000	3.0100	2.7500	2.8700	-14.328%	93	564	-75.610%
2026-08-19	3.7000	3.7000	3.3500	3.3500	-11.842%	18	511	-79.104%
2026-08-18	4.0000	4.0000	3.8000	3.8000	-2.564%	182	503	-81.579%
2026-08-17	4.6000	4.6000	3.9000	3.9000	-17.021%	14	346	-82.051%
2026-08-14	4.1000	5.1000	4.1000	4.7000	+19.898%	24	336	-85.106%
2026-08-13	4.2000	4.2500	3.7000	3.9200	-3.210%	90	329	-82.143%
2026-08-12	3.9000	4.2500	3.9000	4.0500	-5.152%	30	323	-82.716%
2026-08-11	4.4000	4.5000	4.2700	4.2700	-8.172%	73	329	-83.607%
2026-08-10	4.8500	4.8500	4.5500	4.6500	+1.751%	22	292	-84.946%
2026-08-07	4.2800	4.8400	4.2800	4.5700	+14.250%	70	290	-84.683%
2026-08-06	4.0500	4.0500	3.5000	4.0000	+9.589%	29	317	-82.500%
2026-08-05	3.6000	3.9500	3.6000	3.6500	-7.595%	12	333	-80.822%
2026-08-04	3.2000	3.9500	3.2000	3.9500	+39.085%	23	325	-82.278%
2026-08-03	2.3000	2.9200	2.2000	2.8400	+15.918%	9	318	-75.352%
2026-07-31	2.5100	2.5100	2.2900	2.4500	+9.375%	11	312	-71.429%
2026-07-30	2.1900	2.2400	2.0700	2.2400	+28.000%	35	318	-68.750%
2026-07-29	1.7500	1.7500	1.7500	1.7500	-9.326%	1	289	-60.000%
2026-07-28	2.0200	2.0200	1.9300	1.9300	-20.902%	7	288	-63.731%
2026-07-27	2.1500	2.4400	2.1500	2.4400	+9.910%	4	282	-71.311%
2026-07-24	2.2200	2.2200	2.2200	2.2200	-10.843%	1	280	-68.468%
2026-07-23	2.4900	2.4900	2.4900	2.4900	-11.071%	3	280	-71.888%
2026-07-22	2.8000	2.8000	2.8000	2.8000	+0.719%	1	280	-75.000%
2026-07-21	2.8400	2.8400	2.7800	2.7800	+12.551%	11	281	-74.820%
2026-07-20	2.5300	2.5300	2.4700	2.4700	-6.792%	6	270	-71.660%
2026-07-17	3.0000	3.0000	2.6500	2.6500	-7.018%	6	269	-73.585%
2026-07-16	3.1000	3.2000	2.8500	2.8500	-23.387%	96	267	-75.439%
2026-07-13	3.7200	3.7200	3.7200	3.7200	-15.837%	2	243	-81.183%
2026-07-10	4.2600	4.4200	4.2600	4.4200	-10.163%	2	242	-84.163%
2026-07-09	4.8600	4.9400	4.8500	4.9200	+16.312%	14	242	-85.772%
2026-07-07	5.0000	5.0000	4.2300	4.2300	-17.864%	5	228	-83.452%
2026-07-02	5.4500	5.4500	4.7500	5.1500	-18.254%	140	160	-86.408%
2026-06-29	6.3000	6.3000	6.3000	6.3000	+4.132%	2	160	-88.889%
2026-06-26	6.2900	6.2900	6.0500	6.0500	-5.321%	6	158	-88.430%
2026-06-25	6.5000	6.5000	6.3900	6.3900	-15.921%	2	152	-89.045%
2026-06-24	7.6000	7.6000	7.6000	7.6000	-17.570%	3	151	-90.789%
2026-06-22	9.6300	9.6300	9.1700	9.2200	+5.371%	5	154	-92.408%
2026-06-18	8.7500	8.7500	8.7500	8.7500	-6.915%	1	154	-92.000%
2026-06-17	9.4000	9.4000	9.4000	9.4000	+25.333%	6	154	-92.553%
2026-06-16	7.5000	7.5000	7.5000	7.5000	-9.639%	3	154	-90.667%
2026-06-15	8.5000	8.5000	8.3000	8.3000	+14.483%	23	131	-91.566%
2026-06-10	7.2500	7.2500	7.2500	7.2500	-9.148%	1	131	-90.345%
2026-06-08	8.6100	8.6100	7.9800	7.9800	-6.118%	26	130	-91.228%
2026-06-05	10.0000	10.0000	8.5000	8.5000	-36.990%	3	105	-91.765%
2026-06-03	13.4900	13.4900	13.4900	13.4900	-7.349%	1	102	-94.811%
2026-06-02	14.5600	14.5600	14.5600	14.5600	+1.252%	1	101	-95.192%
2026-06-01	14.3800	14.3800	14.3800	14.3800	+18.941%	2	100	-95.132%
2026-05-29	12.0900	12.0900	12.0900	12.0900	-0.083%	1	100	-94.210%
2026-05-28	11.7500	12.1000	11.7500	12.1000	-6.995%	5	101	-94.215%
2026-05-26	11.5000	13.0100	11.5000	13.0100	+16.265%	13	98	-94.620%
2026-05-22	11.1900	11.1900	11.1900	11.1900	+16.563%	1	109	-93.744%
2026-05-21	8.9900	9.6000	8.9900	9.6000	+31.507%	10	110	-92.708%
2026-05-20	6.8500	7.3500	6.8500	7.3000	+13.354%	6	110	-90.411%
2026-05-19	6.4800	6.7000	6.0500	6.4400	-11.781%	5	121	-89.130%
2026-05-18	8.7900	8.7900	7.2500	7.3000	-25.434%	23	121	-90.411%
2026-05-15	9.8500	10.0000	9.7900	9.7900	-4.951%	4	121	-92.850%
2026-05-14	9.6700	10.5000	9.6700	10.3000	-1.624%	7	105	-93.204%
2026-05-13	9.5000	10.4700	9.5000	10.4700	+4.700%	4	98	-93.314%
2026-05-12	10.0000	10.0000	10.0000	10.0000	-13.043%	1	98	-93.000%
2026-05-11	11.2500	11.5000	11.2500	11.5000	-4.167%	3	98	-93.913%
2026-05-08	11.5000	12.0000	11.3500	12.0000	+9.091%	11	91	-94.167%
2026-05-07	11.9600	11.9600	11.0000	11.0000	-8.333%	11	100	-93.636%
2026-05-05	10.0000	12.0000	10.0000	12.0000	+8.108%	3	100	-94.167%
2026-05-04	11.1000	11.1000	11.1000	11.1000	+4.225%	1	101	-93.694%
2026-05-01	9.4000	11.1000	9.4000	10.6500	+2.404%	10	106	-93.427%
2026-04-30	9.2800	10.5000	9.2700	10.4000	+33.333%	20	106	-93.269%
2026-04-29	7.7500	7.8000	7.7500	7.8000	-5.797%	2	97	-91.026%
2026-04-28	8.2800	8.2800	8.2800	8.2800	-4.828%	1	97	-91.546%
2026-04-27	8.7000	8.7000	8.7000	8.7000	+8.750%	2	97	-91.954%
2026-04-24	9.2200	9.2200	8.0000	8.0000	-9.910%	37	95	-91.250%
2026-04-23	8.7000	8.8800	8.7000	8.8800	-13.366%	3	103	-92.117%
2026-04-22	10.0500	10.2500	9.7500	10.2500	+9.043%	85	103	-93.171%
2026-04-21	9.4000	9.4000	9.4000	9.4000	+12.575%	4	22	-92.553%
2026-04-20	7.4500	8.3500	7.4500	8.3500	+31.496%	4	22	-91.617%
2026-04-17	5.9000	6.6100	5.9000	6.3500	+20.493%	15	19	-88.976%
2026-04-16	5.4000	5.5000	5.2700	5.2700	0.000%	5	0	-86.717%

.dark-mode .VHDp4h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VHDp4h{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218C19USAR Dec 18 2026 19.00 Call (USAR261218C00019000)option OPRA

USAR20261218C19
USAR Dec 18 2026 19.00 Call (USAR261218C00019000)
option OPRA