Dark

USAR20261218C21
USAR Dec 18 2026 21.00 Call (USAR261218C00021000)
option OPRA

EOD

Oct 1, 2026

0.5000+6.383%(+0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4600	0.5000	0.4600	0.5000	+6.383%	8	793	0.000%
2026-09-30	0.5500	0.6500	0.4700	0.4700	-7.843%	27	798	+6.383%
2026-09-29	0.6600	0.6600	0.5000	0.5100	-17.742%	25	789	-1.961%
2026-09-28	0.7000	0.7000	0.6200	0.6200	-27.059%	72	788	-19.355%
2026-09-25	0.7900	0.8600	0.7600	0.8500	0.000%	75	739	-41.176%
2026-09-24	0.8600	0.9100	0.8500	0.8500	-22.727%	9	736	-41.176%
2026-09-23	1.2000	1.2000	1.1000	1.1000	-26.667%	36	735	-54.545%
2026-09-22	1.5200	1.5200	1.2400	1.5000	+0.671%	13	734	-66.667%
2026-09-21	1.3700	1.5300	1.2100	1.4900	+58.511%	71	727	-66.443%
2026-09-18	0.9000	0.9400	0.9000	0.9400	-6.000%	7	687	-46.809%
2026-09-17	1.0500	1.1000	1.0000	1.0000	+11.111%	11	691	-50.000%
2026-09-16	1.1000	1.1000	0.8200	0.9000	-15.094%	154	689	-44.444%
2026-09-15	1.1300	1.1300	1.0100	1.0600	-19.697%	182	734	-52.830%
2026-09-14	1.2100	1.3200	1.2100	1.3200	+8.197%	11	569	-62.121%
2026-09-11	1.3600	1.3800	1.2200	1.2200	-18.667%	9	559	-59.016%
2026-09-10	1.6100	1.6100	1.5000	1.5000	-21.875%	23	556	-66.667%
2026-09-09	1.9400	1.9400	1.9200	1.9200	-20.000%	4	553	-73.958%
2026-09-08	2.1500	2.4000	2.1000	2.4000	+17.073%	4	553	-79.167%
2026-09-04	2.2300	2.2300	2.0100	2.0500	-5.530%	172	489	-75.610%
2026-09-03	2.1900	2.3000	2.1600	2.1700	-1.810%	8	489	-76.959%
2026-09-02	2.3000	2.3000	2.1600	2.2100	+6.250%	9	488	-77.376%
2026-09-01	2.1900	2.2000	2.0800	2.0800	-16.129%	8	488	-75.962%
2026-08-31	2.5500	2.5900	2.4800	2.4800	-8.148%	17	484	-79.839%
2026-08-28	2.8300	2.8300	2.7000	2.7000	-12.903%	3	482	-81.481%
2026-08-27	3.0500	3.1000	3.0500	3.1000	-12.921%	2	483	-83.871%
2026-08-26	3.5600	3.5600	3.5600	3.5600	+5.952%	1	482	-85.955%
2026-08-25	2.9500	3.3600	2.9500	3.3600	+15.862%	23	482	-85.119%
2026-08-24	2.7400	2.9000	2.7400	2.9000	-16.905%	3	501	-82.759%
2026-08-21	3.2700	3.4900	3.2700	3.4900	+58.636%	3	503	-85.673%
2026-08-20	2.6000	2.6000	2.2000	2.2000	-18.519%	15	502	-77.273%
2026-08-19	2.8000	2.8000	2.7000	2.7000	-12.903%	29	502	-81.481%
2026-08-18	3.1200	3.2100	3.1000	3.1000	-8.284%	4	512	-83.871%
2026-08-17	3.4900	3.7000	3.3800	3.3800	-12.208%	18	514	-85.207%
2026-08-14	4.0500	4.2300	3.8000	3.8500	+24.194%	54	518	-87.013%
2026-08-13	3.5100	3.7000	3.1000	3.1000	-6.061%	4	541	-83.871%
2026-08-12	3.4000	3.4600	3.3000	3.3000	-12.000%	35	542	-84.848%
2026-08-11	3.6500	3.9000	3.5000	3.7500	-4.822%	17	540	-86.667%
2026-08-10	3.8500	4.2500	3.8500	3.9400	+1.026%	31	530	-87.310%
2026-08-07	3.6500	4.1000	3.5600	3.9000	+25.806%	119	511	-87.179%
2026-08-06	2.8400	3.4000	2.8400	3.1000	+0.977%	40	551	-83.871%
2026-08-05	3.0500	3.0700	3.0500	3.0700	-6.970%	4	554	-83.713%
2026-08-04	2.6900	3.3000	2.6500	3.3000	+33.065%	13	554	-84.848%
2026-08-03	1.8600	2.4800	1.8600	2.4800	+19.807%	14	553	-79.839%
2026-07-31	2.0400	2.1000	1.8400	2.0700	+24.699%	38	552	-75.845%
2026-07-30	1.4800	1.7200	1.4800	1.6600	+22.963%	42	561	-69.880%
2026-07-29	1.5700	1.5700	1.3500	1.3500	-25.414%	17	524	-62.963%
2026-07-27	1.8100	1.8100	1.8100	1.8100	+6.471%	1	523	-72.376%
2026-07-24	1.7700	1.8000	1.7000	1.7000	-17.073%	28	522	-70.588%
2026-07-23	2.0800	2.0800	2.0500	2.0500	-10.870%	20	508	-75.610%
2026-07-22	2.3000	2.3000	2.3000	2.3000	-3.766%	3	524	-78.261%
2026-07-21	2.4400	2.4400	2.3900	2.3900	+13.810%	20	521	-79.079%
2026-07-20	2.0300	2.1000	2.0100	2.1000	-11.392%	5	501	-76.190%
2026-07-17	2.2600	2.4000	2.0800	2.3700	+0.851%	122	499	-78.903%
2026-07-16	2.7000	2.7000	2.3100	2.3500	-21.667%	376	568	-78.723%
2026-07-15	3.8000	3.8000	2.8100	3.0000	-10.448%	44	794	-83.333%
2026-07-14	3.3500	3.3500	3.3500	3.3500	+11.667%	10	792	-85.075%
2026-07-13	3.4000	3.4000	3.0000	3.0000	-23.469%	15	786	-83.333%
2026-07-09	3.9200	3.9200	3.9200	3.9200	-2.000%	2	771	-87.245%
2026-07-08	4.0000	4.0000	4.0000	4.0000	+14.286%	13	771	-87.500%
2026-07-07	3.5000	3.7500	3.3700	3.5000	-14.634%	54	760	-85.714%
2026-07-02	4.9900	5.0000	4.1000	4.1000	-16.327%	45	703	-87.805%
2026-07-01	5.5000	5.5200	4.9000	4.9000	-13.428%	26	703	-89.796%
2026-06-30	5.6500	5.6600	5.6500	5.6600	+2.166%	12	681	-91.166%
2026-06-29	5.3800	5.6000	5.1400	5.5400	+9.703%	12	671	-90.975%
2026-06-26	5.3300	5.4100	5.0000	5.0500	-7.339%	13	667	-90.099%
2026-06-25	5.6000	5.6600	5.4500	5.4500	-8.863%	14	662	-90.826%
2026-06-24	6.8500	6.8500	5.9800	5.9800	-27.427%	3	651	-91.639%
2026-06-22	8.6000	8.6000	8.2400	8.2400	+2.871%	6	650	-93.932%
2026-06-17	8.0100	8.0100	8.0100	8.0100	+20.997%	1	649	-93.758%
2026-06-16	6.8900	6.8900	6.4200	6.6200	-11.260%	27	649	-92.447%
2026-06-15	8.1000	8.1000	7.2500	7.4600	+8.588%	7	644	-93.298%
2026-06-12	6.9500	6.9500	6.8500	6.8700	-3.916%	10	644	-92.722%
2026-06-11	6.3200	7.1500	6.3200	7.1500	+10.000%	30	644	-93.007%
2026-06-10	6.4000	6.5000	6.3000	6.5000	-3.130%	3	629	-92.308%
2026-06-09	6.7100	6.7100	6.7100	6.7100	-12.402%	1	627	-92.548%
2026-06-08	7.7500	7.8500	7.6600	7.6600	-4.250%	13	627	-93.473%
2026-06-05	7.9300	8.0700	7.3100	8.0000	-40.520%	6	622	-93.750%
2026-06-02	13.8600	13.8600	13.4500	13.4500	-0.370%	8	621	-96.283%
2026-06-01	11.7500	13.5000	11.7500	13.5000	+21.731%	5	628	-96.296%
2026-05-29	10.7500	11.0900	10.7500	11.0900	-4.561%	6	629	-95.491%
2026-05-28	11.2300	11.6200	11.2300	11.6200	+13.922%	2	634	-95.697%
2026-05-27	11.1400	11.1600	10.2000	10.2000	-12.969%	8	634	-95.098%
2026-05-26	10.1200	11.7200	10.1200	11.7200	+19.959%	7	641	-95.734%
2026-05-22	10.1000	10.1000	9.7300	9.7700	+15.758%	8	646	-94.882%
2026-05-21	8.8500	8.9500	8.1300	8.4400	+13.289%	79	652	-94.076%
2026-05-20	6.3000	7.4500	6.3000	7.4500	+34.234%	509	652	-93.289%
2026-05-19	5.7500	5.7500	5.5500	5.5500	-13.820%	3	58	-90.991%
2026-05-18	6.5000	6.5000	6.4400	6.4400	-24.678%	2	58	-92.236%
2026-05-15	8.9000	8.9000	8.5000	8.5500	-9.524%	6	58	-94.152%
2026-05-14	9.4500	9.4500	9.4500	9.4500	-3.374%	1	52	-94.709%
2026-05-13	9.7500	9.7800	9.7500	9.7800	-4.118%	2	51	-94.888%
2026-05-12	9.9000	10.2000	9.9000	10.2000	-3.774%	3	51	-95.098%
2026-05-11	9.5800	11.3000	9.3000	10.6000	+2.415%	16	51	-95.283%
2026-05-07	10.3500	10.3500	10.3500	10.3500	-3.271%	1	33	-95.169%
2026-05-06	11.0000	11.0000	10.7000	10.7000	+15.054%	5	32	-95.327%
2026-05-05	9.5900	9.7000	9.3000	9.3000	-3.627%	12	27	-94.624%
2026-05-01	9.6500	9.6500	9.6500	9.6500	+8.916%	2	17	-94.819%
2026-04-30	8.8600	8.8600	8.8600	8.8600	+26.571%	1	17	-94.357%
2026-04-29	7.0000	7.0000	7.0000	7.0000	+0.143%	1	17	-92.857%
2026-04-27	6.9900	6.9900	6.9900	6.9900	-1.132%	1	17	-92.847%
2026-04-24	7.3200	7.3200	7.0700	7.0700	-7.582%	7	17	-92.928%
2026-04-23	8.3500	8.3500	7.6300	7.6500	-17.742%	4	11	-93.464%
2026-04-22	9.5100	9.5500	9.1900	9.3000	+27.747%	10	11	-94.624%
2026-04-20	7.5000	7.5500	7.0000	7.2800	+23.390%	6	7	-93.132%
2026-04-17	6.2300	6.2300	5.9000	5.9000	0.000%	2	2	-91.525%

.dark-mode .jbgWrk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jbgWrk{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218C21USAR Dec 18 2026 21.00 Call (USAR261218C00021000)option OPRA

USAR20261218C21
USAR Dec 18 2026 21.00 Call (USAR261218C00021000)
option OPRA