Dark

USAR20261218C26
USAR Dec 18 2026 26.00 Call (USAR261218C00026000)
option OPRA

EOD

Oct 1, 2026

0.2000-20.000%(-0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2200	0.2200	0.2000	0.2000	-20.000%	7	362	0.000%
2026-09-30	0.2500	0.2500	0.2500	0.2500	-3.846%	10	359	-20.000%
2026-09-29	0.2700	0.2700	0.2600	0.2600	-7.143%	101	369	-23.077%
2026-09-28	0.3000	0.3000	0.2800	0.2800	-26.316%	11	418	-28.571%
2026-09-25	0.4000	0.4000	0.3800	0.3800	-11.628%	3	408	-47.368%
2026-09-24	0.4300	0.4300	0.4300	0.4300	-23.214%	1	411	-53.488%
2026-09-23	0.5600	0.5600	0.5600	0.5600	-17.647%	1	410	-64.286%
2026-09-22	0.5800	0.6800	0.5800	0.6800	-6.849%	4	411	-70.588%
2026-09-21	0.3600	0.7700	0.3600	0.7300	+43.137%	17	411	-72.603%
2026-09-17	0.4700	0.5100	0.4700	0.5100	+15.909%	3	394	-60.784%
2026-09-16	0.5400	0.5400	0.4400	0.4400	-12.000%	7	391	-54.545%
2026-09-15	0.5600	0.6000	0.5000	0.5000	-16.667%	8	398	-60.000%
2026-09-14	0.5800	0.6600	0.5800	0.6000	-1.639%	37	403	-66.667%
2026-09-11	0.7000	0.7400	0.6100	0.6100	-20.779%	22	408	-67.213%
2026-09-10	0.8400	0.8400	0.7700	0.7700	-30.000%	10	430	-74.026%
2026-09-09	1.1000	1.1000	1.1000	1.1000	-19.118%	10	440	-81.818%
2026-09-08	1.1900	1.3600	1.1900	1.3600	+23.636%	4	450	-85.294%
2026-09-04	1.5000	1.5000	1.1000	1.1000	-9.836%	13	446	-81.818%
2026-09-03	1.3100	1.4000	1.1600	1.2200	0.000%	54	446	-83.607%
2026-09-02	1.2700	1.2700	1.1400	1.2200	+4.274%	110	488	-83.607%
2026-09-01	1.2500	1.3500	1.1300	1.1700	-10.687%	8	476	-82.906%
2026-08-31	1.4600	1.4600	1.3100	1.3100	-36.098%	13	478	-84.733%
2026-08-28	2.0500	2.0500	2.0500	2.0500	+0.490%	1	486	-90.244%
2026-08-27	1.8800	2.0600	1.8600	2.0400	+3.030%	8	487	-90.196%
2026-08-26	2.7300	2.7300	1.9000	1.9800	+13.143%	101	486	-89.899%
2026-08-24	1.7500	1.7500	1.7500	1.7500	-22.907%	3	486	-88.571%
2026-08-21	1.8500	2.3400	1.5600	2.2700	+73.282%	34	483	-91.189%
2026-08-20	1.6000	1.7500	1.3100	1.3100	-22.941%	9	461	-84.733%
2026-08-19	1.8900	1.8900	1.6400	1.7000	-12.821%	11	458	-88.235%
2026-08-18	2.0100	2.0100	1.8700	1.9500	-14.097%	7	457	-89.744%
2026-08-17	2.2700	2.2700	2.2700	2.2700	-17.754%	1	454	-91.189%
2026-08-14	2.7400	2.7600	2.7100	2.7600	+28.372%	11	453	-92.754%
2026-08-13	2.0800	2.1500	2.0800	2.1500	-4.867%	2	462	-90.698%
2026-08-12	2.2600	2.2600	2.2600	2.2600	-13.077%	2	458	-91.150%
2026-08-11	2.3500	2.6000	2.3500	2.6000	-3.346%	7	458	-92.308%
2026-08-10	2.8800	2.8800	2.6900	2.6900	0.000%	6	452	-92.565%
2026-08-07	2.6900	2.6900	2.6900	2.6900	+28.095%	2	450	-92.565%
2026-08-06	2.2200	2.2200	2.0500	2.1000	+2.439%	18	448	-90.476%
2026-08-05	2.0100	2.0500	2.0100	2.0500	-5.093%	14	430	-90.244%
2026-08-04	1.5700	2.1600	1.5700	2.1600	+41.176%	57	418	-90.741%
2026-08-03	1.5600	1.5700	1.3600	1.5300	+21.429%	42	365	-86.928%
2026-07-31	1.2900	1.2900	1.1500	1.2600	+9.565%	6	364	-84.127%
2026-07-30	1.1500	1.1500	1.1500	1.1500	+12.745%	10	362	-82.609%
2026-07-28	0.7300	1.0200	0.7300	1.0200	-12.069%	13	352	-80.392%
2026-07-27	1.1800	1.1800	1.1200	1.1600	-3.333%	20	341	-82.759%
2026-07-24	1.2000	1.2000	1.2000	1.2000	-2.439%	10	325	-83.333%
2026-07-23	1.2300	1.2300	1.2300	1.2300	-19.608%	2	325	-83.740%
2026-07-21	1.4400	1.5500	1.4400	1.5300	+22.400%	106	323	-86.928%
2026-07-20	1.4000	1.4000	1.2500	1.2500	-18.831%	6	221	-84.000%
2026-07-17	1.4400	1.5400	1.4400	1.5400	+1.316%	19	218	-87.013%
2026-07-16	1.4400	1.5200	1.4400	1.5200	-24.000%	2	213	-86.842%
2026-07-15	2.1000	2.1000	2.0000	2.0000	-18.033%	8	212	-90.000%
2026-07-14	2.3800	2.4400	2.3800	2.4400	+22.613%	6	214	-91.803%
2026-07-13	1.9900	1.9900	1.9900	1.9900	-31.142%	10	208	-89.950%
2026-07-09	2.8900	2.8900	2.8900	2.8900	+9.886%	5	198	-93.080%
2026-07-07	2.5100	2.6300	2.4300	2.6300	-19.325%	5	195	-92.395%
2026-07-06	3.2600	3.2600	3.2600	3.2600	+10.135%	1	193	-93.865%
2026-07-02	3.1600	3.1600	2.9600	2.9600	-26.914%	3	192	-93.243%
2026-07-01	4.0000	4.0500	4.0000	4.0500	-4.706%	7	192	-95.062%
2026-06-30	4.2500	4.2500	4.2500	4.2500	+7.868%	1	191	-95.294%
2026-06-29	3.9500	3.9500	3.9400	3.9400	-1.500%	12	191	-94.924%
2026-06-25	4.1000	4.1000	4.0000	4.0000	-17.012%	4	180	-95.000%
2026-06-24	4.8200	4.8200	4.8200	4.8200	-19.667%	1	183	-95.851%
2026-06-23	6.0000	6.0000	6.0000	6.0000	0.000%	1	184	-96.667%
2026-06-17	5.9300	6.3900	5.9300	6.0000	+6.195%	17	161	-96.667%
2026-06-15	5.5500	5.8800	5.5500	5.6500	+10.784%	56	161	-96.460%
2026-06-12	5.5400	5.5400	5.1000	5.1000	+5.155%	30	161	-96.078%
2026-06-09	4.8500	4.8500	4.8500	4.8500	-17.235%	1	161	-95.876%
2026-06-08	5.8600	5.8600	5.8600	5.8600	+1.736%	1	162	-96.587%
2026-06-05	7.0800	7.0800	5.7500	5.7600	-31.347%	7	161	-96.528%
2026-06-04	8.5000	8.5500	8.3900	8.3900	-15.167%	22	162	-97.616%
2026-06-03	9.8900	9.8900	9.8900	9.8900	-9.099%	3	162	-97.978%
2026-06-01	10.8000	10.9100	10.3500	10.8800	+22.938%	15	162	-98.162%
2026-05-29	9.4200	9.4200	8.8500	8.8500	+2.907%	22	161	-97.740%
2026-05-28	8.6000	8.6000	8.6000	8.6000	-2.273%	1	150	-97.674%
2026-05-27	9.0000	9.0000	8.8000	8.8000	-8.714%	6	151	-97.727%
2026-05-26	7.8500	9.8300	7.8500	9.6400	+26.675%	17	146	-97.925%
2026-05-22	8.1500	8.1500	7.2500	7.6100	+15.303%	90	146	-97.372%
2026-05-21	6.6000	6.6000	6.6000	6.6000	+53.488%	1	161	-96.970%
2026-05-19	4.6000	4.6000	4.3000	4.3000	-14.851%	14	161	-95.349%
2026-05-18	5.5000	5.5000	5.0500	5.0500	-28.973%	10	161	-96.040%
2026-05-15	7.0500	7.1100	7.0500	7.1100	-3.789%	3	161	-97.187%
2026-05-14	7.6800	7.6800	6.1000	7.3900	-4.026%	88	152	-97.294%
2026-05-13	7.6500	7.7000	7.6100	7.7000	+7.242%	26	188	-97.403%
2026-05-12	7.2000	7.2000	7.1800	7.1800	-15.529%	4	188	-97.214%
2026-05-11	8.3000	8.5000	8.0000	8.5000	+1.553%	4	188	-97.647%
2026-05-08	8.4300	8.4300	8.3700	8.3700	-4.343%	4	186	-97.611%
2026-05-07	8.7500	8.7500	8.7500	8.7500	-3.846%	2	186	-97.714%
2026-05-06	8.9000	9.4200	8.9000	9.1000	-1.622%	53	186	-97.802%
2026-05-05	8.6100	9.2500	8.6100	9.2500	+14.198%	5	193	-97.838%
2026-05-04	8.0000	8.1000	7.3500	8.1000	+4.516%	6	192	-97.531%
2026-05-01	7.3700	8.0000	7.3700	7.7500	-2.638%	138	60	-97.419%
2026-04-30	6.6600	7.9600	6.3000	7.9600	+31.570%	62	60	-97.487%
2026-04-29	6.0500	6.0500	6.0500	6.0500	-3.200%	2	4	-96.694%
2026-04-27	6.2500	6.2500	6.2500	6.2500	+8.319%	10	2	-96.800%
2026-04-24	6.0000	6.0000	5.7700	5.7700	0.000%	12	12	-96.534%

.dark-mode .Svd0sc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Svd0sc{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218C26USAR Dec 18 2026 26.00 Call (USAR261218C00026000)option OPRA

USAR20261218C26
USAR Dec 18 2026 26.00 Call (USAR261218C00026000)
option OPRA