Dark

USAR20261218C25
USAR Dec 18 2026 25.00 Call (USAR261218C00025000)
option OPRA

EOD

Oct 1, 2026

0.2400-22.581%(-0.0700)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2300	0.2400	0.2300	0.2400	-22.581%	17	6,824	0.000%
2026-09-30	0.3000	0.3600	0.2900	0.3100	+19.231%	67	6,825	-22.581%
2026-09-29	0.2600	0.2800	0.2500	0.2600	-10.345%	616	6,790	-7.692%
2026-09-28	0.4000	0.4000	0.2900	0.2900	-34.091%	169	6,240	-17.241%
2026-09-25	0.4300	0.4700	0.4200	0.4400	-6.383%	13	6,181	-45.455%
2026-09-24	0.4500	0.5000	0.4500	0.4700	-20.339%	55	6,178	-48.936%
2026-09-23	0.7000	0.7000	0.5900	0.5900	-29.762%	18	6,201	-59.322%
2026-09-22	0.7300	0.8400	0.6700	0.8400	-5.618%	59	6,191	-71.429%
2026-09-21	0.7600	0.8900	0.6900	0.8900	+85.417%	187	6,192	-73.034%
2026-09-18	0.5100	0.5300	0.4800	0.4800	-15.789%	51	6,141	-50.000%
2026-09-17	0.5500	0.6300	0.5500	0.5700	+16.327%	115	6,113	-57.895%
2026-09-16	0.5500	0.6000	0.4900	0.4900	-10.909%	40	6,033	-51.020%
2026-09-15	0.6100	0.6100	0.5500	0.5500	-22.535%	33	6,013	-56.364%
2026-09-14	0.7000	0.7500	0.6900	0.7100	+9.231%	29	6,019	-66.197%
2026-09-11	0.8000	0.8200	0.6500	0.6500	-18.750%	53	6,022	-63.077%
2026-09-10	1.0500	1.0900	0.8000	0.8000	-25.926%	44	6,018	-70.000%
2026-09-09	1.2500	1.2500	1.0700	1.0800	-27.027%	78	6,023	-77.778%
2026-09-08	1.3000	1.5600	1.3000	1.4800	+15.625%	56	6,039	-83.784%
2026-09-04	1.7000	1.9800	1.2400	1.2800	-7.914%	66	6,012	-81.250%
2026-09-03	1.4100	1.4500	1.3500	1.3900	-2.113%	44	6,012	-82.734%
2026-09-02	1.3800	1.4400	1.3100	1.4200	+7.576%	112	5,982	-83.099%
2026-09-01	1.3000	1.3800	1.3000	1.3200	-16.456%	32	5,971	-81.818%
2026-08-31	1.6700	1.7000	1.4800	1.5800	-10.734%	79	5,961	-84.810%
2026-08-28	1.9800	2.0200	1.6500	1.7700	-21.333%	58	5,945	-86.441%
2026-08-27	2.2500	2.3000	1.9700	2.2500	+3.687%	137	5,953	-89.333%
2026-08-26	2.6500	2.8400	2.1300	2.1700	-11.066%	207	5,913	-88.940%
2026-08-25	2.0600	2.4500	1.9700	2.4400	+31.892%	211	5,995	-90.164%
2026-08-24	2.0700	2.0700	1.8000	1.8500	-22.917%	24	5,821	-87.027%
2026-08-21	1.8000	2.4100	1.8000	2.4000	+65.517%	60	5,809	-90.000%
2026-08-20	1.6500	1.6500	1.3300	1.4500	-22.460%	82	5,803	-83.448%
2026-08-19	1.7800	2.0000	1.7800	1.8700	-11.792%	48	5,836	-87.166%
2026-08-18	2.0200	2.3000	2.0200	2.1200	-9.013%	26	5,831	-88.679%
2026-08-17	2.6100	2.6100	2.3300	2.3300	-15.273%	48	5,841	-89.700%
2026-08-14	2.5000	3.0500	2.5000	2.7500	+15.063%	322	5,835	-91.273%
2026-08-13	2.3000	2.5400	2.3000	2.3900	+3.463%	34	5,754	-89.958%
2026-08-12	2.3500	2.5200	2.3100	2.3100	-3.750%	94	5,748	-89.610%
2026-08-11	2.5500	2.8000	2.4000	2.4000	-12.727%	47	5,738	-90.000%
2026-08-10	2.9200	3.1000	2.7500	2.7500	-6.780%	1,830	5,718	-91.273%
2026-08-07	2.5600	3.0500	2.4400	2.9500	+28.261%	445	7,219	-91.864%
2026-08-06	2.0700	2.4700	2.0700	2.3000	+6.977%	89	7,025	-89.565%
2026-08-05	2.2400	2.3100	2.0900	2.1500	-10.788%	520	6,975	-88.837%
2026-08-04	1.8100	2.4100	1.8100	2.4100	+41.765%	2,380	7,480	-90.041%
2026-08-03	1.4500	1.7200	1.4500	1.7000	+25.926%	42	5,283	-85.882%
2026-07-31	1.2300	1.4300	1.2300	1.3500	+8.000%	32	5,271	-82.222%
2026-07-30	1.0900	1.2600	1.0000	1.2500	+40.449%	68	5,271	-80.800%
2026-07-29	1.1000	1.1000	0.8900	0.8900	-13.592%	2,470	5,289	-73.034%
2026-07-28	1.3700	1.3700	1.0300	1.0300	-23.134%	13	5,257	-76.699%
2026-07-27	1.1700	1.3400	1.1700	1.3400	+17.544%	36	5,256	-82.090%
2026-07-24	1.2000	1.2500	1.0500	1.1400	-24.000%	10	5,249	-78.947%
2026-07-23	1.6000	1.6000	1.4000	1.5000	-5.660%	55	5,251	-84.000%
2026-07-22	1.7100	1.7100	1.5900	1.5900	-4.790%	2	5,249	-84.906%
2026-07-21	1.5900	1.6700	1.5900	1.6700	+24.627%	14	5,249	-85.629%
2026-07-20	1.4100	1.5400	1.3400	1.3400	-18.788%	50	5,249	-82.090%
2026-07-17	1.6200	1.7300	1.5900	1.6500	-0.602%	23	5,256	-85.455%
2026-07-16	1.9900	1.9900	1.6000	1.6600	-22.791%	412	5,256	-85.542%
2026-07-15	2.3000	2.3000	2.1500	2.1500	-20.370%	4	5,261	-88.837%
2026-07-14	2.7000	2.7000	2.7000	2.7000	+22.727%	2	5,260	-91.111%
2026-07-13	2.4900	2.6400	2.2000	2.2000	-21.429%	10	5,262	-89.091%
2026-07-10	2.7900	2.9600	2.7800	2.8000	-9.968%	6	5,265	-91.429%
2026-07-09	2.8600	3.1300	2.8600	3.1100	+13.091%	36	5,264	-92.283%
2026-07-08	2.7600	2.8600	2.6900	2.7500	+5.769%	11	5,251	-91.273%
2026-07-07	3.0100	3.0100	2.5000	2.6000	-23.529%	130	5,253	-90.769%
2026-07-06	3.5000	3.6500	3.4000	3.4000	+4.938%	102	5,243	-92.941%
2026-07-02	3.5000	3.5000	3.0500	3.2400	-13.600%	25	5,215	-92.593%
2026-07-01	4.1000	4.1000	3.7500	3.7500	-17.582%	3	5,215	-93.600%
2026-06-30	4.4500	4.5500	4.3000	4.5500	+5.814%	8	5,215	-94.725%
2026-06-29	4.1000	4.3000	3.8800	4.3000	+7.500%	14	5,216	-94.419%
2026-06-26	4.2000	4.2500	4.0000	4.0000	-6.977%	10	5,212	-94.000%
2026-06-25	4.9500	4.9500	4.3000	4.3000	-9.474%	21	5,203	-94.419%
2026-06-24	5.0000	5.1000	4.7500	4.7500	-20.168%	24	5,190	-94.947%
2026-06-23	6.1900	6.1900	5.9500	5.9500	-9.848%	17	5,189	-95.966%
2026-06-22	6.9500	7.6100	6.6000	6.6000	-2.798%	55	5,185	-96.364%
2026-06-18	6.2500	6.8000	5.9400	6.7900	+10.407%	56	5,161	-96.465%
2026-06-17	5.3000	6.7500	5.3000	6.1500	+18.269%	45	5,161	-96.098%
2026-06-16	5.1000	5.3000	5.1000	5.2000	-14.333%	105	5,161	-95.385%
2026-06-15	6.1000	6.9000	5.9000	6.0700	+8.393%	121	5,213	-96.046%
2026-06-12	5.6000	5.6000	5.6000	5.6000	-4.274%	5	5,213	-95.714%
2026-06-11	5.0000	5.9500	4.9000	5.8500	+23.158%	39	5,213	-95.897%
2026-06-10	5.0000	5.2500	4.7500	4.7500	-6.863%	14	5,232	-94.947%
2026-06-09	5.9000	5.9000	4.6000	5.1000	-19.558%	5,086	5,223	-95.294%
2026-06-08	6.4500	6.4500	6.3300	6.3400	+4.105%	25	4,006	-96.215%
2026-06-05	6.4000	6.9000	5.9500	6.0900	-27.066%	26	4,029	-96.059%
2026-06-04	9.2000	9.3000	8.3500	8.3500	-17.976%	7	4,032	-97.126%
2026-06-03	11.2000	11.2000	9.8000	10.1800	-12.392%	21	4,031	-97.642%
2026-06-02	12.2000	12.2000	11.6200	11.6200	+3.106%	20	4,039	-97.935%
2026-06-01	11.1000	11.7500	10.5000	11.2700	+19.259%	21	4,042	-97.870%
2026-05-29	9.9200	9.9200	9.4500	9.4500	-5.500%	4	4,051	-97.460%
2026-05-28	8.9400	10.1500	8.9400	10.0000	+10.497%	64	4,050	-97.600%
2026-05-27	9.1800	9.6500	8.6000	9.0500	-7.179%	132	4,059	-97.348%
2026-05-26	8.5100	10.3500	8.5100	9.7500	+20.370%	40	4,114	-97.538%
2026-05-22	8.1500	8.7000	7.9500	8.1000	+10.204%	57	4,122	-97.037%
2026-05-21	6.7500	7.4000	6.6000	7.3500	+22.093%	35	4,133	-96.735%
2026-05-20	4.8500	6.1000	4.6400	6.0200	+30.022%	60	4,133	-96.013%
2026-05-19	4.9500	4.9500	4.3500	4.6300	-10.962%	28	4,113	-94.816%
2026-05-18	6.5400	6.5400	5.2000	5.2000	-31.126%	126	4,113	-95.385%
2026-05-15	6.9000	7.5700	6.9000	7.5500	0.000%	4	4,113	-96.821%
2026-05-14	7.6600	8.3500	6.6800	7.5500	-5.625%	50	4,101	-96.821%
2026-05-13	7.2000	8.1900	7.2000	8.0000	+3.226%	89	4,097	-97.000%
2026-05-12	8.9000	8.9000	7.0000	7.7500	-16.307%	50	4,097	-96.903%
2026-05-11	8.6500	9.2600	7.4500	9.2600	+3.464%	137	4,097	-97.408%
2026-05-08	9.0000	9.1100	8.5000	8.9500	+4.312%	13	4,123	-97.318%
2026-05-07	9.9500	9.9500	8.5800	8.5800	-13.769%	18	4,122	-97.203%
2026-05-06	9.5000	10.0500	9.5000	9.9500	+8.388%	51	4,132	-97.588%
2026-05-05	7.7500	9.5000	7.7500	9.1800	+12.638%	65	4,135	-97.386%
2026-05-04	8.8400	8.9000	7.8500	8.1500	-1.925%	52	4,113	-97.055%
2026-05-01	7.8400	8.5500	7.2000	8.3100	+4.528%	58	4,118	-97.112%
2026-04-30	6.4000	8.1500	6.4000	7.9500	+39.474%	183	4,118	-96.981%
2026-04-29	6.1000	6.1000	5.7000	5.7000	-8.800%	172	4,091	-95.789%
2026-04-28	6.1500	6.3500	5.8500	6.2500	-5.303%	26	4,065	-96.160%
2026-04-27	6.0000	6.8500	6.0000	6.6000	+12.628%	234	4,073	-96.364%
2026-04-24	6.1000	6.1000	5.8200	5.8600	-8.438%	1,012	4,070	-95.904%
2026-04-23	7.4500	7.7500	6.3000	6.4000	-21.569%	52	3,072	-96.250%
2026-04-22	7.5900	8.3500	7.3500	8.1600	+29.524%	109	3,085	-97.059%
2026-04-21	6.1700	7.6000	6.1700	6.3000	+0.159%	109	2,960	-96.190%
2026-04-20	5.8500	6.6500	5.7500	6.2900	+35.269%	2,884	2,960	-96.184%
2026-04-17	5.4400	5.4500	4.2200	4.6500	0.000%	115	111	-94.839%

.dark-mode .zF399q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zF399q{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218C25USAR Dec 18 2026 25.00 Call (USAR261218C00025000)option OPRA

USAR20261218C25
USAR Dec 18 2026 25.00 Call (USAR261218C00025000)
option OPRA