Dark

USAR20261218C24
USAR Dec 18 2026 24.00 Call (USAR261218C00024000)
option OPRA

EOD

Sep 30, 2026

0.4700+56.667%(+0.1700)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.4600	0.4700	0.4600	0.4700	+56.667%	100	1,418	0.000%
2026-09-29	0.3000	0.3200	0.3000	0.3000	-25.000%	503	1,415	+56.667%
2026-09-28	0.3900	0.4600	0.3500	0.4000	-16.667%	86	1,269	+17.500%
2026-09-25	0.4600	0.4800	0.4600	0.4800	-5.882%	5	1,257	-2.083%
2026-09-24	0.6000	0.6400	0.4900	0.5100	-40.698%	79	1,254	-7.843%
2026-09-22	0.7600	0.8600	0.7600	0.8600	-10.417%	13	1,258	-45.349%
2026-09-21	0.8000	1.0000	0.8000	0.9600	+65.517%	147	1,265	-51.042%
2026-09-18	0.5600	0.5800	0.5600	0.5800	-24.675%	7	1,152	-18.966%
2026-09-17	0.6500	0.7700	0.6500	0.7700	+37.500%	3	1,145	-38.961%
2026-09-16	0.5800	0.6100	0.5600	0.5600	-20.000%	11	1,144	-16.071%
2026-09-15	0.8000	0.8000	0.7000	0.7000	-10.256%	13	1,138	-32.857%
2026-09-14	0.7800	0.8400	0.7800	0.7800	-2.500%	18	1,148	-39.744%
2026-09-11	0.9000	0.9900	0.8000	0.8000	-14.894%	35	1,149	-41.250%
2026-09-10	1.0600	1.0600	0.9300	0.9400	-27.132%	61	1,163	-50.000%
2026-09-09	1.3500	1.3900	1.2900	1.2900	-26.286%	4	1,202	-63.566%
2026-09-08	1.6000	1.7500	1.5900	1.7500	+17.450%	29	1,201	-73.143%
2026-09-04	2.0000	2.0000	1.4900	1.4900	-8.589%	15	1,203	-68.456%
2026-09-03	1.6300	1.6300	1.6300	1.6300	+2.516%	4	1,203	-71.166%
2026-09-02	1.6000	1.6000	1.5900	1.5900	+1.923%	7	1,207	-70.440%
2026-09-01	1.5600	1.5600	1.5600	1.5600	-9.302%	1	1,212	-69.872%
2026-08-31	1.7800	1.7800	1.7200	1.7200	-19.249%	9	1,213	-72.674%
2026-08-28	2.1300	2.1300	2.1300	2.1300	-11.618%	1	1,208	-77.934%
2026-08-27	2.4100	2.4100	2.4100	2.4100	+1.261%	2	1,209	-80.498%
2026-08-26	2.9900	2.9900	2.3800	2.3800	-7.031%	22	1,207	-80.252%
2026-08-25	2.2300	2.6000	2.2300	2.5600	+17.972%	32	1,195	-81.641%
2026-08-24	2.2000	2.2000	2.1700	2.1700	-17.803%	5	1,213	-78.341%
2026-08-21	2.2800	2.6400	2.2800	2.6400	+65.000%	7	1,213	-82.197%
2026-08-20	1.5500	1.6100	1.5500	1.6000	-21.182%	15	1,212	-70.625%
2026-08-19	2.0000	2.0300	2.0000	2.0300	-15.063%	15	1,214	-76.847%
2026-08-18	2.4200	2.7200	2.3900	2.3900	-7.722%	4	1,219	-80.335%
2026-08-17	2.7000	2.7000	2.5800	2.5900	-18.553%	8	1,217	-81.853%
2026-08-14	2.9600	3.3000	2.9600	3.1800	+18.216%	6	1,216	-85.220%
2026-08-13	2.5000	2.7600	2.5000	2.6900	+5.490%	23	1,217	-82.528%
2026-08-12	2.6800	2.6800	2.5500	2.5500	-15.000%	8	1,200	-81.569%
2026-08-11	2.8600	3.0000	2.8600	3.0000	-1.639%	22	1,198	-84.333%
2026-08-10	3.1500	3.4000	3.0500	3.0500	-3.175%	8	1,176	-84.590%
2026-08-07	2.8200	3.2300	2.8200	3.1500	+26.000%	167	1,175	-85.079%
2026-08-06	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,012	-81.200%
2026-08-05	2.3900	2.5000	2.3600	2.5000	0.000%	10	1,012	-81.200%
2026-08-04	2.2500	2.5000	2.2500	2.5000	+41.243%	27	1,013	-81.200%
2026-08-03	1.7700	1.7700	1.7700	1.7700	+21.233%	1	990	-73.446%
2026-07-31	1.3500	1.4600	1.3500	1.4600	+8.148%	6	990	-67.808%
2026-07-30	1.2600	1.3500	1.2600	1.3500	+42.105%	52	985	-65.185%
2026-07-29	1.1400	1.1900	0.9500	0.9500	-13.636%	108	975	-50.526%
2026-07-28	1.1800	1.1800	1.1000	1.1000	-21.429%	2	879	-57.273%
2026-07-27	1.5600	1.5600	1.3300	1.4000	+10.236%	13	881	-66.429%
2026-07-24	1.4700	1.5100	1.2000	1.2700	-17.532%	782	875	-62.992%
2026-07-23	1.6700	1.6700	1.5400	1.5400	-14.444%	3	157	-69.481%
2026-07-22	1.9400	1.9400	1.8000	1.8000	-1.099%	2	155	-73.889%
2026-07-21	1.8200	1.8200	1.8200	1.8200	+13.043%	1	154	-74.176%
2026-07-20	1.4600	1.6100	1.4600	1.6100	+0.625%	57	153	-70.807%
2026-07-17	1.6000	1.6000	1.6000	1.6000	-20.000%	9	113	-70.625%
2026-07-16	2.0000	2.0000	2.0000	2.0000	-36.508%	2	114	-76.500%
2026-07-14	2.6700	3.1500	2.6700	3.1500	+27.530%	3	116	-85.079%
2026-07-13	2.6900	2.7000	2.4700	2.4700	-20.323%	9	114	-80.972%
2026-07-10	2.9400	3.1000	2.9400	3.1000	-6.061%	4	113	-84.839%
2026-07-09	3.3000	3.3000	3.3000	3.3000	+18.280%	4	117	-85.758%
2026-07-08	2.8600	2.8600	2.7900	2.7900	+2.952%	42	114	-83.154%
2026-07-07	3.2100	3.2100	2.7100	2.7100	-26.757%	66	134	-82.657%
2026-07-06	3.7000	3.8000	3.7000	3.7000	+7.246%	3	82	-87.297%
2026-07-02	3.6000	3.6000	3.4500	3.4500	-23.673%	12	90	-86.377%
2026-07-01	4.5200	4.5200	4.5200	4.5200	-3.830%	1	90	-89.602%
2026-06-30	4.7000	4.7000	4.7000	4.7000	+13.801%	1	89	-90.000%
2026-06-29	4.1300	4.1300	4.1300	4.1300	+0.732%	1	88	-88.620%
2026-06-26	4.4000	4.4000	4.1000	4.1000	-8.889%	3	87	-88.537%
2026-06-25	5.0700	5.0700	4.5000	4.5000	-12.281%	2	87	-89.556%
2026-06-24	5.1300	5.1300	5.1300	5.1300	-17.920%	1	85	-90.838%
2026-06-23	5.9100	6.2500	5.9100	6.2500	-14.384%	7	84	-92.480%
2026-06-22	7.3000	7.3000	7.3000	7.3000	+2.817%	26	83	-93.562%
2026-06-18	6.4500	7.1000	6.4500	7.1000	+1.140%	36	73	-93.380%
2026-06-17	7.0200	7.0200	7.0200	7.0200	+23.810%	1	73	-93.305%
2026-06-16	5.9000	5.9000	5.5300	5.6700	-12.093%	5	73	-91.711%
2026-06-15	6.6500	6.6500	6.3000	6.4500	+13.158%	4	74	-92.713%
2026-06-12	6.1500	6.1500	5.7000	5.7000	-4.202%	2	74	-91.754%
2026-06-11	5.5300	5.9700	5.5300	5.9500	+19.000%	11	74	-92.101%
2026-06-10	5.1000	5.2500	5.0000	5.0000	-9.910%	12	75	-90.600%
2026-06-09	5.5500	5.5500	5.5500	5.5500	-14.615%	2	64	-91.532%
2026-06-08	6.5000	6.5000	6.5000	6.5000	+1.562%	1	62	-92.769%
2026-06-05	6.6000	7.4000	6.2500	6.4000	-31.770%	13	61	-92.656%
2026-06-04	9.3800	9.3800	9.3800	9.3800	-17.357%	1	55	-94.989%
2026-06-03	11.0400	11.3500	11.0400	11.3500	-4.461%	5	55	-95.859%
2026-06-01	11.7400	11.9500	11.7400	11.8800	+25.053%	7	50	-96.044%
2026-05-29	9.5000	9.5000	9.5000	9.5000	-1.961%	2	50	-95.053%
2026-05-28	9.6000	9.6900	9.6000	9.6900	-8.929%	5	52	-95.150%
2026-05-26	9.0000	10.6400	9.0000	10.6400	+24.154%	3	55	-95.583%
2026-05-22	8.5700	8.5700	8.5700	8.5700	+17.397%	2	58	-94.516%
2026-05-21	7.6700	7.7000	7.3000	7.3000	+32.246%	20	56	-93.562%
2026-05-18	7.6000	7.6000	5.5000	5.5200	-25.000%	5	56	-91.486%
2026-05-15	8.0500	8.0500	7.3600	7.3600	-11.856%	73	36	-93.614%
2026-05-14	7.5000	8.3500	7.5000	8.3500	-2.907%	8	38	-94.371%
2026-05-13	8.6000	8.6000	8.6000	8.6000	-18.868%	1	38	-94.535%
2026-05-07	10.6000	10.6000	10.6000	10.6000	+1.338%	1	38	-95.566%
2026-05-06	10.0000	10.4600	10.0000	10.4600	+10.105%	14	38	-95.507%
2026-05-05	8.5000	9.5000	8.4200	9.5000	+7.103%	7	31	-95.053%
2026-05-01	8.8900	8.8900	8.8700	8.8700	+7.908%	10	36	-94.701%
2026-04-30	6.8000	8.2200	6.8000	8.2200	+23.609%	29	36	-94.282%
2026-04-29	6.6500	6.6500	6.6500	6.6500	+0.758%	3	28	-92.932%
2026-04-28	6.4000	6.6000	6.4000	6.6000	-8.966%	2	25	-92.879%
2026-04-27	6.4700	7.2500	6.4700	7.2500	+19.835%	12	26	-93.517%
2026-04-24	6.0500	6.0500	6.0500	6.0500	-9.970%	2	37	-92.231%
2026-04-23	7.1800	7.1800	6.7200	6.7200	-21.404%	4	35	-93.006%
2026-04-22	7.8100	8.5500	7.8100	8.5500	+12.946%	14	33	-94.503%
2026-04-21	6.3000	7.5700	6.3000	7.5700	+14.697%	18	23	-93.791%
2026-04-20	6.6000	6.7000	6.1800	6.6000	+80.822%	31	22	-92.879%
2026-04-16	3.8200	3.8200	3.6500	3.6500	0.000%	2	2	-87.123%

.dark-mode .bLrJ4m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bLrJ4m{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218C24USAR Dec 18 2026 24.00 Call (USAR261218C00024000)option OPRA

USAR20261218C24
USAR Dec 18 2026 24.00 Call (USAR261218C00024000)
option OPRA