Dark

USAR20261218C22
USAR Dec 18 2026 22.00 Call (USAR261218C00022000)
option OPRA

EOD

Oct 1, 2026

0.3900-22.000%(-0.1100)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3400	0.4300	0.3400	0.3900	-22.000%	28	655	0.000%
2026-09-30	0.4800	0.5200	0.4800	0.5000	-12.281%	5	636	-22.000%
2026-09-29	0.4800	0.5700	0.4800	0.5700	+72.727%	2	636	-31.579%
2026-09-28	0.5900	0.5900	0.3300	0.3300	-50.000%	37	637	+18.182%
2026-09-25	0.7200	0.7200	0.6600	0.6600	-30.526%	6	638	-40.909%
2026-09-23	1.2000	1.2000	0.9500	0.9500	-28.030%	10	636	-58.947%
2026-09-22	1.0800	1.3200	1.0800	1.3200	+9.091%	117	640	-70.455%
2026-09-21	1.1600	1.3200	1.1000	1.2100	+34.444%	151	616	-67.769%
2026-09-17	0.9000	0.9200	0.9000	0.9000	+7.143%	12	501	-56.667%
2026-09-16	0.8300	0.8400	0.8100	0.8400	-6.667%	8	491	-53.571%
2026-09-15	1.0000	1.0400	0.8600	0.9000	-14.286%	47	493	-56.667%
2026-09-14	0.9900	1.1100	0.9900	1.0500	-2.778%	13	515	-62.857%
2026-09-11	1.2600	1.2600	1.0800	1.0800	-9.244%	15	515	-63.889%
2026-09-10	1.6000	1.6000	1.1900	1.1900	-25.625%	18	515	-67.227%
2026-09-09	1.8000	1.8300	1.6000	1.6000	-21.182%	14	518	-75.625%
2026-09-08	1.9200	2.1600	1.9200	2.0300	+9.730%	14	518	-80.788%
2026-09-04	2.0500	2.6000	1.8500	1.8500	-2.116%	14	509	-78.919%
2026-09-03	1.9500	1.9500	1.8900	1.8900	-5.500%	5	509	-79.365%
2026-09-02	1.9500	2.0000	1.9500	2.0000	+2.564%	5	511	-80.500%
2026-09-01	1.8700	2.0500	1.8700	1.9500	-10.959%	6	508	-80.000%
2026-08-31	2.3100	2.3100	2.1900	2.1900	-8.368%	63	506	-82.192%
2026-08-28	2.6200	2.7700	2.3900	2.3900	-27.576%	11	566	-83.682%
2026-08-27	2.9700	3.3000	2.9700	3.3000	+13.793%	6	566	-88.182%
2026-08-26	3.3200	3.3200	2.8300	2.9000	-7.937%	18	567	-86.552%
2026-08-25	2.6500	3.1500	2.6500	3.1500	+16.236%	48	566	-87.619%
2026-08-24	3.0500	3.0500	2.2700	2.7100	-16.615%	56	563	-85.609%
2026-08-21	2.6000	3.3000	2.6000	3.2500	+64.141%	70	558	-88.000%
2026-08-20	2.4300	2.4300	1.9700	1.9800	-25.283%	32	581	-80.303%
2026-08-19	2.6400	2.6900	2.5800	2.6500	-7.018%	12	566	-85.283%
2026-08-18	2.8500	2.9800	2.8500	2.8500	-8.065%	7	561	-86.316%
2026-08-17	3.5000	3.5000	3.0300	3.1000	-13.649%	26	561	-87.419%
2026-08-14	3.4500	3.8500	3.4500	3.5900	+19.667%	51	555	-89.136%
2026-08-13	3.1000	3.2000	2.8900	3.0000	0.000%	31	539	-87.000%
2026-08-12	3.1000	3.1000	3.0000	3.0000	-14.286%	16	537	-87.000%
2026-08-11	3.3000	3.6000	3.3000	3.5000	-3.846%	190	528	-88.857%
2026-08-10	3.7500	3.9700	3.5500	3.6400	+1.111%	147	468	-89.286%
2026-08-07	3.3500	3.7500	3.3500	3.6000	+22.034%	25	353	-89.167%
2026-08-06	3.1000	3.1000	2.9500	2.9500	+6.115%	74	349	-86.780%
2026-08-05	2.8900	2.8900	2.7800	2.7800	-6.081%	3	340	-85.971%
2026-08-04	2.4600	2.9700	2.4600	2.9600	+35.780%	15	337	-86.824%
2026-08-03	1.6000	2.2200	1.6000	2.1800	+18.478%	8	335	-82.110%
2026-07-31	1.6500	1.8400	1.6500	1.8400	+18.710%	12	336	-78.804%
2026-07-30	1.6100	1.6500	1.5200	1.5500	+19.231%	16	338	-74.839%
2026-07-29	1.2600	1.3000	1.2600	1.3000	-10.345%	3	322	-70.000%
2026-07-28	1.5100	1.5100	1.4300	1.4500	-18.079%	6	322	-73.103%
2026-07-27	1.7400	1.7700	1.7000	1.7700	+8.589%	82	320	-77.966%
2026-07-24	1.6500	1.6500	1.6300	1.6300	-23.474%	2	367	-76.074%
2026-07-22	2.3100	2.3100	2.1300	2.1300	-0.930%	6	368	-81.690%
2026-07-21	2.1500	2.1500	2.1500	2.1500	+14.362%	1	369	-81.860%
2026-07-20	2.0900	2.0900	1.8000	1.8800	-11.321%	37	369	-79.255%
2026-07-17	1.9000	2.1200	1.9000	2.1200	-4.933%	15	370	-81.604%
2026-07-16	2.6200	2.6200	2.1400	2.2300	-18.015%	66	376	-82.511%
2026-07-15	3.1900	3.1900	2.7200	2.7200	-17.576%	11	357	-85.662%
2026-07-14	3.3300	3.3300	3.3000	3.3000	+14.187%	8	352	-88.182%
2026-07-13	3.1100	3.1500	2.8900	2.8900	-17.429%	28	345	-86.505%
2026-07-10	3.5000	3.5000	3.5000	3.5000	-7.895%	1	334	-88.857%
2026-07-09	3.8500	3.8500	3.8000	3.8000	+15.152%	4	333	-89.737%
2026-07-08	3.4000	3.5000	3.3000	3.3000	-5.714%	52	331	-88.182%
2026-07-07	3.5000	3.5000	3.5000	3.5000	-20.455%	1	281	-88.857%
2026-07-06	4.4000	4.4000	4.4000	4.4000	+12.821%	2	280	-91.136%
2026-07-02	4.8000	4.8000	3.9000	3.9000	-18.750%	12	276	-90.000%
2026-07-01	5.0000	5.0000	4.8000	4.8000	-13.514%	11	276	-91.875%
2026-06-30	5.3500	5.5500	5.1500	5.5500	+8.824%	13	268	-92.973%
2026-06-29	4.9200	5.1000	4.8700	5.1000	+0.990%	54	260	-92.353%
2026-06-26	5.1000	5.1000	5.0000	5.0500	-2.321%	44	217	-92.277%
2026-06-25	6.2000	6.2000	5.1700	5.1700	-10.862%	4	183	-92.456%
2026-06-24	5.8000	5.8000	5.8000	5.8000	-26.115%	1	182	-93.276%
2026-06-22	7.8000	7.8500	7.8000	7.8500	+12.950%	2	182	-95.032%
2026-06-17	6.8700	7.6700	6.7800	6.9500	+12.097%	9	187	-94.388%
2026-06-16	6.3000	6.3000	6.2000	6.2000	-3.876%	28	187	-93.710%
2026-06-12	6.2000	6.4500	6.2000	6.4500	-6.522%	31	135	-93.953%
2026-06-11	6.2000	6.9000	6.2000	6.9000	+13.115%	14	135	-94.348%
2026-06-10	6.5500	6.5500	6.1000	6.1000	-15.746%	2	123	-93.607%
2026-06-08	7.5000	7.5000	7.2300	7.2400	+0.556%	73	121	-94.613%
2026-06-05	7.6400	8.6500	7.0100	7.2000	-39.950%	26	97	-94.583%
2026-06-03	11.9900	11.9900	11.9900	11.9900	-4.766%	4	97	-96.747%
2026-06-01	12.0000	12.5900	12.0000	12.5900	+20.478%	16	101	-96.902%
2026-05-29	10.6000	10.6000	10.4500	10.4500	-7.440%	26	101	-96.268%
2026-05-28	11.2900	11.2900	11.2900	11.2900	+10.686%	2	91	-96.546%
2026-05-27	10.4500	10.4500	10.2000	10.2000	-11.304%	6	89	-96.176%
2026-05-26	10.6800	11.5000	10.6800	11.5000	+27.778%	3	85	-96.609%
2026-05-22	9.1000	9.3000	9.0000	9.0000	+9.756%	12	82	-95.667%
2026-05-21	8.2000	8.2000	8.2000	8.2000	+14.685%	5	80	-95.244%
2026-05-20	6.6400	7.1500	6.6400	7.1500	+30.474%	13	80	-94.545%
2026-05-19	5.9000	5.9000	5.2300	5.4800	-12.878%	47	35	-92.883%
2026-05-18	7.8800	7.8800	6.0000	6.2900	-30.650%	16	35	-93.800%
2026-05-14	8.9500	9.0700	8.9500	9.0700	-2.263%	2	35	-95.700%
2026-05-13	9.2500	9.3500	9.2500	9.2800	-6.640%	3	35	-95.797%
2026-05-08	9.9400	9.9400	9.9400	9.9400	+10.444%	1	35	-96.076%
2026-05-04	9.8500	9.8500	9.0000	9.0000	+7.399%	2	36	-95.667%
2026-04-30	8.0000	8.6000	7.7000	8.3800	+18.362%	7	36	-95.346%
2026-04-28	7.0800	7.0800	7.0800	7.0800	-6.842%	5	31	-94.492%
2026-04-27	7.1000	7.6000	7.1000	7.6000	+12.426%	2	31	-94.868%
2026-04-24	6.8500	6.8500	6.7600	6.7600	-23.182%	2	32	-94.231%
2026-04-22	8.9000	8.9000	8.8000	8.8000	+11.534%	3	30	-95.568%
2026-04-21	7.0300	7.8900	7.0300	7.8900	+8.082%	24	9	-95.057%
2026-04-20	7.3000	7.3000	6.7000	7.3000	+33.700%	11	9	-94.658%
2026-04-17	5.4600	5.4600	5.4600	5.4600	0.000%	1	1	-92.857%

.dark-mode .F3rK4y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F3rK4y{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218C22USAR Dec 18 2026 22.00 Call (USAR261218C00022000)option OPRA

USAR20261218C22
USAR Dec 18 2026 22.00 Call (USAR261218C00022000)
option OPRA