Dark

USAR20261218C23
USAR Dec 18 2026 23.00 Call (USAR261218C00023000)
option OPRA

EOD

Oct 1, 2026

0.3400-15.000%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3400	0.3400	0.3400	0.3400	-15.000%	1	311	0.000%
2026-09-30	0.4000	0.4500	0.4000	0.4000	+11.111%	17	312	-15.000%
2026-09-29	0.4000	0.4000	0.3400	0.3600	-23.404%	43	310	-5.556%
2026-09-28	0.4900	0.4900	0.4700	0.4700	-14.545%	2	296	-27.660%
2026-09-25	0.5500	0.5500	0.5500	0.5500	-12.698%	19	295	-38.182%
2026-09-24	0.6600	0.6600	0.6300	0.6300	-25.882%	10	292	-46.032%
2026-09-23	0.9600	0.9600	0.8500	0.8500	-25.439%	5	283	-60.000%
2026-09-22	0.8900	1.1400	0.8900	1.1400	+0.885%	9	282	-70.175%
2026-09-21	1.0300	1.2000	0.8800	1.1300	+68.657%	77	277	-69.912%
2026-09-18	0.6700	0.6700	0.6700	0.6700	-4.286%	4	243	-49.254%
2026-09-17	0.8000	0.8500	0.7000	0.7000	+1.449%	28	242	-51.429%
2026-09-16	0.8500	0.8500	0.6900	0.6900	-9.211%	8	238	-50.725%
2026-09-15	0.7500	0.7600	0.7500	0.7600	-18.280%	17	243	-55.263%
2026-09-14	0.9100	0.9300	0.8900	0.9300	-6.061%	47	235	-63.441%
2026-09-11	0.9700	1.1100	0.9000	0.9900	-8.333%	14	238	-65.657%
2026-09-10	1.2300	1.2300	1.0500	1.0800	-22.857%	29	236	-68.519%
2026-09-09	1.4400	1.5500	1.4000	1.4000	-17.160%	12	239	-75.714%
2026-09-08	1.6900	1.6900	1.6900	1.6900	+4.969%	2	239	-79.882%
2026-09-04	2.1000	2.1000	1.6100	1.6100	-5.294%	3	237	-78.882%
2026-09-03	1.7900	1.7900	1.7000	1.7000	-1.163%	13	237	-80.000%
2026-09-02	1.7900	1.7900	1.7200	1.7200	+2.381%	3	237	-80.233%
2026-09-01	1.8200	1.8200	1.6800	1.6800	-11.579%	4	237	-79.762%
2026-08-31	2.0500	2.0500	1.9000	1.9000	-10.377%	5	238	-82.105%
2026-08-28	2.4500	2.4500	2.1200	2.1200	-20.000%	2	238	-83.962%
2026-08-27	2.6600	2.6600	2.5200	2.6500	+2.713%	31	238	-87.170%
2026-08-26	2.9900	2.9900	2.5700	2.5800	-10.417%	57	233	-86.822%
2026-08-25	2.5200	2.8800	2.4200	2.8800	+19.008%	93	233	-88.194%
2026-08-24	2.4200	2.4200	2.4200	2.4200	-13.571%	2	245	-85.950%
2026-08-21	2.1300	2.8000	2.1300	2.8000	+53.005%	32	243	-87.857%
2026-08-20	1.9200	2.0500	1.7800	1.8300	-26.800%	32	238	-81.421%
2026-08-19	2.5800	2.5800	2.5000	2.5000	-11.661%	3	251	-86.400%
2026-08-17	2.8400	2.8400	2.7500	2.8300	-19.373%	4	251	-87.986%
2026-08-14	3.3800	3.5100	3.3800	3.5100	+22.727%	69	253	-90.313%
2026-08-12	2.6900	2.8600	2.6900	2.8600	-10.345%	5	260	-88.112%
2026-08-11	3.0200	3.2600	3.0200	3.1900	-3.333%	10	255	-89.342%
2026-08-10	3.6000	3.6000	3.3000	3.3000	-2.941%	25	254	-89.697%
2026-08-07	2.9600	3.4100	2.9100	3.4000	+26.866%	90	244	-90.000%
2026-08-06	2.6800	2.6800	2.6800	2.6800	+14.043%	1	186	-87.313%
2026-08-04	2.2600	2.5000	2.2600	2.3500	+19.289%	42	186	-85.532%
2026-08-03	1.6200	1.9700	1.6200	1.9700	+16.568%	4	165	-82.741%
2026-07-31	1.6900	1.6900	1.6900	1.6900	+17.361%	6	166	-79.882%
2026-07-30	1.4500	1.4500	1.4400	1.4400	+29.730%	10	169	-76.389%
2026-07-29	1.2100	1.2100	1.1100	1.1100	-11.905%	2	162	-69.369%
2026-07-28	1.2900	1.2900	1.2500	1.2600	-19.231%	8	163	-73.016%
2026-07-27	1.5000	1.7500	1.4900	1.5600	+7.586%	7	165	-78.205%
2026-07-24	1.4500	1.4500	1.4500	1.4500	-27.500%	2	165	-76.552%
2026-07-22	1.9600	2.2200	1.9600	2.0000	-2.439%	62	167	-83.000%
2026-07-21	1.9500	2.0500	1.9500	2.0500	+20.588%	3	181	-83.415%
2026-07-20	1.6200	1.7000	1.6200	1.7000	-15.000%	3	179	-80.000%
2026-07-17	1.7800	2.0000	1.7800	2.0000	+2.041%	53	182	-83.000%
2026-07-16	2.1200	2.1200	1.9600	1.9600	-26.316%	9	199	-82.653%
2026-07-15	2.5500	2.6600	2.5500	2.6600	-7.958%	3	200	-87.218%
2026-07-13	2.9200	2.9200	2.8900	2.8900	-8.254%	3	200	-88.235%
2026-07-10	3.1500	3.1500	3.1500	3.1500	-13.462%	2	198	-89.206%
2026-07-09	3.6400	3.6400	3.6400	3.6400	+15.924%	2	198	-90.659%
2026-07-08	3.3500	3.3500	2.9900	3.1400	-0.317%	42	196	-89.172%
2026-07-07	3.1300	3.1500	3.1300	3.1500	-22.030%	8	175	-89.206%
2026-07-06	4.0800	4.0800	4.0400	4.0400	+11.602%	21	171	-91.584%
2026-07-02	3.6200	3.6200	3.6200	3.6200	-26.869%	4	171	-90.608%
2026-07-01	4.9500	4.9500	4.9500	4.9500	+5.319%	1	171	-93.131%
2026-06-26	4.7100	4.7100	4.7000	4.7000	-4.665%	6	171	-92.766%
2026-06-25	4.9300	4.9300	4.9300	4.9300	-9.541%	1	174	-93.103%
2026-06-24	5.4500	5.4500	5.4500	5.4500	-13.078%	1	173	-93.761%
2026-06-23	6.2700	6.2700	6.2700	6.2700	-16.400%	3	174	-94.577%
2026-06-22	7.3000	7.6500	7.3000	7.5000	-2.597%	13	174	-95.467%
2026-06-18	7.7000	7.7000	7.7000	7.7000	+11.756%	4	182	-95.584%
2026-06-17	6.4500	7.4000	6.4500	6.8900	+15.025%	14	182	-95.065%
2026-06-16	6.2500	6.2500	5.9500	5.9900	-4.160%	20	182	-94.324%
2026-06-12	6.7000	6.7000	6.2000	6.2500	-6.855%	7	177	-94.560%
2026-06-11	5.8500	6.7100	5.8500	6.7100	+21.558%	4	177	-94.933%
2026-06-10	5.5600	5.5600	5.5200	5.5200	+11.515%	2	175	-93.841%
2026-06-09	6.0500	6.0500	4.9500	4.9500	-29.286%	2	175	-93.131%
2026-06-08	7.0000	7.0000	7.0000	7.0000	+3.704%	32	174	-95.143%
2026-06-05	7.4800	7.4800	6.5900	6.7500	-28.947%	49	174	-94.963%
2026-06-04	9.5000	9.5000	9.5000	9.5000	-16.667%	3	126	-96.421%
2026-06-01	11.4000	11.4000	11.4000	11.4000	+7.042%	1	125	-97.018%
2026-05-28	10.3300	10.7000	10.3300	10.6500	+5.760%	50	125	-96.808%
2026-05-27	10.0700	10.0700	10.0700	10.0700	-6.326%	1	75	-96.624%
2026-05-26	9.1700	10.7500	9.1700	10.7500	+41.076%	7	75	-96.837%
2026-05-21	7.4100	7.7500	7.4100	7.6200	+16.336%	4	74	-95.538%
2026-05-20	6.5000	6.6000	6.4100	6.5500	+20.183%	30	74	-94.809%
2026-05-19	5.2000	5.4500	5.2000	5.4500	-3.369%	5	49	-93.761%
2026-05-18	7.4000	7.4000	5.6400	5.6400	-33.491%	31	49	-93.972%
2026-05-14	7.2800	8.4800	7.2800	8.4800	-3.417%	2	49	-95.991%
2026-05-13	8.6500	8.9300	8.3500	8.7800	+2.690%	7	49	-96.128%
2026-05-11	8.5500	8.5500	8.5500	8.5500	-7.568%	2	49	-96.023%
2026-05-08	9.2500	9.2500	9.2500	9.2500	-7.129%	1	51	-96.324%
2026-05-07	9.9600	9.9600	9.9600	9.9600	-6.742%	1	51	-96.586%
2026-05-06	10.5000	10.6900	10.5000	10.6800	+9.538%	5	51	-96.816%
2026-05-05	9.4700	10.1000	9.4700	9.7500	+22.028%	7	52	-96.513%
2026-05-01	7.9900	7.9900	7.9900	7.9900	-2.323%	1	51	-95.745%
2026-04-30	7.4000	8.1800	7.1500	8.1800	+25.846%	4	51	-95.844%
2026-04-29	6.5000	6.5000	6.5000	6.5000	+3.175%	4	53	-94.769%
2026-04-28	6.7900	6.8500	6.3000	6.3000	-15.323%	29	49	-94.603%
2026-04-27	7.1500	7.5000	6.9900	7.4400	+14.992%	16	35	-95.430%
2026-04-24	6.4700	6.4700	6.4700	6.4700	-10.139%	1	31	-94.745%
2026-04-23	7.7200	7.7200	7.1000	7.2000	-16.763%	10	31	-95.278%
2026-04-22	8.5400	8.8000	8.5400	8.6500	+20.139%	14	23	-96.069%
2026-04-21	7.5000	7.8500	7.1900	7.2000	+5.882%	7	33	-95.278%
2026-04-20	6.7800	7.0000	6.7500	6.8000	+24.771%	22	33	-95.000%
2026-04-17	5.4500	5.4500	5.4500	5.4500	+120.648%	2	12	-93.761%
2026-04-16	2.4700	2.4700	2.4700	2.4700	0.000%	10	0	-86.235%

.dark-mode .qqmWrv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqmWrv{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218C23USAR Dec 18 2026 23.00 Call (USAR261218C00023000)option OPRA

USAR20261218C23
USAR Dec 18 2026 23.00 Call (USAR261218C00023000)
option OPRA