Dark

USAR20261218C20
USAR Dec 18 2026 20.00 Call (USAR261218C00020000)
option OPRA

EOD

Oct 1, 2026

0.5600-13.846%(-0.0900)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6500	0.6500	0.5100	0.5600	-13.846%	154	2,656	0.000%
2026-09-30	0.6800	0.8000	0.6500	0.6500	+4.839%	51	2,581	-13.846%
2026-09-29	0.6200	0.6500	0.5800	0.6200	-16.216%	578	2,584	-9.677%
2026-09-28	0.8300	0.8800	0.6800	0.7400	-24.490%	142	2,306	-24.324%
2026-09-25	1.0000	1.0300	0.8900	0.9800	-11.712%	75	2,350	-42.857%
2026-09-24	1.1200	1.1200	0.9800	1.1100	-12.598%	156	2,332	-49.550%
2026-09-23	1.6900	1.6900	1.2700	1.2700	-27.429%	60	2,297	-55.906%
2026-09-22	1.7000	1.7800	1.4200	1.7500	+5.422%	103	2,282	-68.000%
2026-09-21	1.5800	1.8000	1.5000	1.6600	+45.614%	344	2,267	-66.265%
2026-09-18	1.3500	1.3700	1.1000	1.1400	-1.724%	77	2,339	-50.877%
2026-09-17	1.2000	1.3000	1.1500	1.1600	+9.434%	146	2,334	-51.724%
2026-09-16	1.3000	1.3000	0.9700	1.0600	-18.462%	134	2,310	-47.170%
2026-09-15	1.3400	1.4000	1.1800	1.3000	-9.091%	94	2,282	-56.923%
2026-09-14	1.3200	1.5000	1.2500	1.4300	+4.380%	53	2,249	-60.839%
2026-09-11	1.6000	1.6100	1.3600	1.3700	-13.291%	170	2,231	-59.124%
2026-09-10	1.9900	2.0100	1.5800	1.5800	-24.762%	430	2,163	-64.557%
2026-09-09	2.3500	2.3500	2.1000	2.1000	-14.634%	201	2,150	-73.333%
2026-09-08	2.4500	2.7500	2.4100	2.4600	+6.957%	59	2,143	-77.236%
2026-09-04	2.9000	3.1500	2.3000	2.3000	-6.122%	169	1,984	-75.652%
2026-09-03	2.5400	2.5800	2.4500	2.4500	-5.405%	28	1,984	-77.143%
2026-09-02	2.4700	2.6000	2.4000	2.5900	+9.746%	130	1,969	-78.378%
2026-09-01	2.4100	2.6200	2.3000	2.3600	-9.924%	30	1,945	-76.271%
2026-08-31	2.8000	2.9000	2.5500	2.6200	-9.966%	126	1,950	-78.626%
2026-08-28	3.9000	3.9000	2.8000	2.9100	-21.351%	135	1,844	-80.756%
2026-08-27	3.3700	3.7000	3.3700	3.7000	+7.246%	131	1,770	-84.865%
2026-08-26	3.9500	4.4500	3.4500	3.4500	-10.156%	92	1,760	-83.768%
2026-08-25	3.3600	3.8400	3.2000	3.8400	+23.871%	77	1,752	-85.417%
2026-08-24	3.6000	3.6000	2.8200	3.1000	-19.481%	188	1,735	-81.935%
2026-08-21	3.2000	3.9500	2.9700	3.8500	+50.980%	258	1,743	-85.455%
2026-08-20	3.0400	3.0400	2.4500	2.5500	-16.667%	116	1,749	-78.039%
2026-08-19	3.3500	3.3500	2.8500	3.0600	-10.526%	130	1,720	-81.699%
2026-08-18	3.1500	3.7500	3.1500	3.4200	-11.169%	58	1,695	-83.626%
2026-08-17	4.3000	4.3000	3.6500	3.8500	-11.494%	310	1,667	-85.455%
2026-08-14	3.8500	4.7000	3.8500	4.3500	+16.000%	356	1,568	-87.126%
2026-08-13	3.8500	3.8500	3.5000	3.7500	+7.143%	73	1,345	-85.067%
2026-08-12	3.6000	3.8000	3.5000	3.5000	-10.256%	163	1,313	-84.000%
2026-08-11	4.1000	4.3000	3.7600	3.9000	-8.665%	111	1,379	-85.641%
2026-08-10	4.4500	4.6000	4.1500	4.2700	-3.612%	129	1,334	-86.885%
2026-08-07	3.7000	4.5300	3.7000	4.4300	+27.299%	313	1,235	-87.359%
2026-08-06	3.1000	3.7100	2.8800	3.4800	+7.077%	95	1,074	-83.908%
2026-08-05	3.5500	3.5500	3.2500	3.2500	-6.877%	84	1,087	-82.769%
2026-08-04	3.0000	3.5700	2.8100	3.4900	+34.231%	502	1,056	-83.954%
2026-08-03	2.1000	2.8900	1.8000	2.6000	+14.035%	79	1,350	-78.462%
2026-07-31	2.3000	2.3000	1.9300	2.2800	+12.871%	81	1,346	-75.439%
2026-07-30	1.6900	2.0200	1.6900	2.0200	+40.278%	468	1,336	-72.277%
2026-07-29	1.8300	1.8700	1.4400	1.4400	-18.644%	104	1,390	-61.111%
2026-07-28	1.9800	1.9800	1.6100	1.7700	-11.940%	26	1,325	-68.362%
2026-07-27	1.9800	2.1000	1.9800	2.0100	+5.789%	28	1,311	-72.139%
2026-07-24	2.2000	2.2500	1.8800	1.9000	-17.031%	57	1,329	-70.526%
2026-07-23	2.4000	2.4000	2.1800	2.2900	-10.196%	35	1,311	-75.546%
2026-07-22	2.6200	2.7900	2.5500	2.5500	+2.000%	12	1,287	-78.039%
2026-07-21	2.4300	2.6500	2.4300	2.5000	+14.155%	14	1,282	-77.600%
2026-07-20	2.5000	2.5000	2.1200	2.1900	-15.769%	430	1,265	-74.429%
2026-07-17	2.3500	2.7500	2.3000	2.6000	+1.563%	554	1,308	-78.462%
2026-07-16	3.0000	3.0000	2.5000	2.5600	-21.231%	82	810	-78.125%
2026-07-15	3.6000	3.6000	3.2500	3.2500	-16.667%	31	819	-82.769%
2026-07-14	4.0700	4.0700	3.9000	3.9000	+18.182%	4	819	-85.641%
2026-07-13	3.7000	3.7000	3.3000	3.3000	-20.863%	6	822	-83.030%
2026-07-10	4.2200	4.2200	4.1700	4.1700	-9.348%	6	822	-86.571%
2026-07-09	4.5000	4.6000	4.5000	4.6000	+15.000%	10	817	-87.826%
2026-07-08	4.0000	4.0000	4.0000	4.0000	+2.564%	3	817	-86.000%
2026-07-07	4.4500	4.5200	3.8500	3.9000	-21.212%	37	814	-85.641%
2026-07-06	4.9500	4.9500	4.9500	4.9500	+8.315%	40	809	-88.687%
2026-07-02	5.1000	5.3100	4.4500	4.5700	-20.660%	24	802	-87.746%
2026-07-01	6.0500	6.0500	5.5000	5.7600	-8.571%	97	802	-90.278%
2026-06-30	6.1000	6.3200	5.9800	6.3000	+9.375%	72	806	-91.111%
2026-06-29	5.8500	5.8500	5.3000	5.7600	+6.273%	38	824	-90.278%
2026-06-26	5.7900	5.7900	5.3000	5.4200	-11.870%	25	822	-89.668%
2026-06-25	6.1500	6.1500	6.1500	6.1500	-2.844%	2	823	-90.894%
2026-06-24	6.8000	6.8000	6.3300	6.3300	-26.736%	7	823	-91.153%
2026-06-22	9.3000	9.4700	8.6400	8.6400	+0.465%	15	816	-93.519%
2026-06-18	8.3400	8.6500	7.7000	8.6000	+0.585%	16	830	-93.488%
2026-06-17	8.1000	8.5500	8.1000	8.5500	+8.640%	4	830	-93.450%
2026-06-15	7.8700	7.8700	7.8700	7.8700	+11.631%	13	830	-92.884%
2026-06-12	8.0000	8.0000	7.0500	7.0500	+12.261%	14	830	-92.057%
2026-06-10	6.7500	6.7500	6.2800	6.2800	-6.269%	21	830	-91.083%
2026-06-09	6.0000	6.7000	6.0000	6.7000	-12.987%	50	816	-91.642%
2026-06-08	7.8500	8.0100	7.7000	7.7000	-0.645%	51	803	-92.727%
2026-06-05	8.9500	9.0000	7.7500	7.7500	-29.094%	10	792	-92.774%
2026-06-04	10.9300	10.9300	10.9300	10.9300	-15.598%	2	791	-94.876%
2026-06-03	12.9500	12.9500	12.9500	12.9500	-7.829%	3	793	-95.676%
2026-06-02	14.2500	14.5500	14.0500	14.0500	+0.143%	6	790	-96.014%
2026-06-01	13.5000	14.0300	13.5000	14.0300	+21.262%	6	788	-96.009%
2026-05-29	11.3000	11.5700	11.3000	11.5700	-4.930%	5	789	-95.160%
2026-05-28	11.1300	12.1700	11.1300	12.1700	+9.640%	11	789	-95.399%
2026-05-27	11.5000	11.5000	10.9500	11.1000	-8.792%	7	790	-94.955%
2026-05-26	11.6000	12.1700	11.6000	12.1700	+17.812%	3	788	-95.399%
2026-05-22	10.2500	10.8500	10.2500	10.3300	+18.328%	4	788	-94.579%
2026-05-21	8.5900	8.7300	8.4500	8.7300	+25.612%	5	789	-93.585%
2026-05-20	6.3100	7.0000	6.3100	6.9500	+14.498%	3	789	-91.942%
2026-05-19	6.5500	6.5500	5.7100	6.0700	-8.722%	59	790	-90.774%
2026-05-18	8.9800	8.9800	6.6400	6.6500	-26.111%	23	790	-91.579%
2026-05-15	9.7000	9.7000	9.0000	9.0000	-9.091%	4	790	-93.778%
2026-05-14	9.0000	9.9000	9.0000	9.9000	-1.198%	2	735	-94.343%
2026-05-13	10.0200	10.0200	10.0200	10.0200	+4.375%	3	734	-94.411%
2026-05-12	9.6000	9.6000	9.6000	9.6000	-15.641%	1	734	-94.167%
2026-05-11	11.0500	11.3800	11.0500	11.3800	-2.065%	2	734	-95.079%
2026-05-07	11.6200	11.6200	11.6200	11.6200	-2.762%	1	733	-95.181%
2026-05-06	11.9600	11.9600	11.9500	11.9500	+15.236%	350	732	-95.314%
2026-05-05	10.3700	10.3700	10.3700	10.3700	+6.359%	1	382	-94.600%
2026-05-04	9.7500	9.7500	9.7500	9.7500	-4.878%	1	382	-94.256%
2026-05-01	9.2900	10.8000	9.2900	10.2500	+8.122%	14	379	-94.537%
2026-04-30	9.2800	9.4800	9.2800	9.4800	+18.500%	3	379	-94.093%
2026-04-28	8.0000	8.0000	8.0000	8.0000	-2.913%	1	379	-93.000%
2026-04-27	8.2400	8.2400	8.2400	8.2400	+5.913%	1	378	-93.204%
2026-04-24	7.7800	7.7800	7.7800	7.7800	-17.497%	12	377	-92.802%
2026-04-22	9.8200	9.8500	9.4300	9.4300	+22.627%	378	377	-94.062%
2026-04-20	7.8000	7.8900	7.5200	7.6900	+24.434%	74	74	-92.718%
2026-04-17	6.6400	6.6400	6.1800	6.1800	+28.482%	45	43	-90.939%
2026-04-16	4.8100	4.8100	4.8100	4.8100	0.000%	1	0	-88.358%

.dark-mode .fx1rm9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fx1rm9{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218C20USAR Dec 18 2026 20.00 Call (USAR261218C00020000)option OPRA

USAR20261218C20
USAR Dec 18 2026 20.00 Call (USAR261218C00020000)
option OPRA