Dark

USAR20261218C27
USAR Dec 18 2026 27.00 Call (USAR261218C00027000)
option OPRA

EOD

Sep 30, 2026

0.2400+20.000%(+0.0400)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2200	0.2400	0.2200	0.2400	+20.000%	9	2,430	0.000%
2026-09-29	0.1900	0.2000	0.1900	0.2000	-9.091%	47	2,429	+20.000%
2026-09-28	0.3500	0.3500	0.2200	0.2200	-38.889%	33	2,385	+9.091%
2026-09-25	0.3100	0.3600	0.3000	0.3600	+2.857%	20	2,354	-33.333%
2026-09-24	0.3900	0.3900	0.3500	0.3500	-27.083%	202	2,353	-31.429%
2026-09-23	0.5200	0.5200	0.4800	0.4800	-21.311%	46	2,332	-50.000%
2026-09-22	0.4900	0.6100	0.4900	0.6100	-6.154%	885	2,312	-60.656%
2026-09-21	0.5900	0.6700	0.5000	0.6500	+80.556%	46	1,433	-63.077%
2026-09-18	0.3800	0.4500	0.3600	0.3600	-20.000%	253	1,399	-33.333%
2026-09-17	0.4200	0.4500	0.4100	0.4500	-2.174%	26	1,201	-46.667%
2026-09-15	0.5100	0.5100	0.4600	0.4600	-17.857%	4	1,181	-47.826%
2026-09-14	0.5300	0.5600	0.5300	0.5600	+1.818%	32	1,180	-57.143%
2026-09-11	0.5600	0.5600	0.5500	0.5500	-11.290%	2	1,187	-56.364%
2026-09-10	0.7300	0.7700	0.6200	0.6200	-31.111%	13	1,188	-61.290%
2026-09-09	1.0500	1.0500	0.9000	0.9000	-22.414%	32	1,188	-73.333%
2026-09-08	1.0600	1.2800	1.0600	1.1600	+16.000%	48	1,207	-79.310%
2026-09-04	1.0000	1.0000	1.0000	1.0000	-4.762%	2	1,207	-76.000%
2026-09-03	1.1100	1.1500	1.0500	1.0500	-2.778%	33	1,207	-77.143%
2026-09-02	1.1200	1.1300	1.0300	1.0800	+8.000%	22	1,193	-77.778%
2026-09-01	1.1600	1.1600	1.0000	1.0000	-13.043%	10	1,189	-76.000%
2026-08-31	1.3500	1.3900	1.1500	1.1500	-17.857%	22	1,183	-79.130%
2026-08-28	1.5400	1.5400	1.4000	1.4000	-17.647%	2	1,178	-82.857%
2026-08-27	1.7500	1.7500	1.7000	1.7000	-3.955%	4	1,178	-85.882%
2026-08-26	2.3600	2.3600	1.7500	1.7700	-8.290%	149	1,176	-86.441%
2026-08-25	1.6800	1.9600	1.6800	1.9300	+28.667%	15	1,142	-87.565%
2026-08-24	1.6100	1.6100	1.5000	1.5000	-23.858%	3	1,140	-84.000%
2026-08-21	1.8100	1.9700	1.8100	1.9700	+68.376%	3	1,140	-87.817%
2026-08-20	1.2800	1.3000	1.1400	1.1700	-21.477%	11	1,139	-79.487%
2026-08-19	1.7700	1.7700	1.4900	1.4900	-16.292%	67	1,138	-83.893%
2026-08-18	1.7900	2.1100	1.7800	1.7800	-10.101%	3	1,094	-86.517%
2026-08-17	2.0000	2.0000	1.9500	1.9800	-17.500%	9	1,092	-87.879%
2026-08-14	2.2000	2.6000	2.2000	2.4000	+14.833%	9	1,085	-90.000%
2026-08-13	2.0900	2.0900	2.0900	2.0900	+3.465%	1	1,085	-88.517%
2026-08-12	2.0500	2.0500	2.0200	2.0200	-9.009%	2	1,084	-88.119%
2026-08-11	2.1000	2.3000	2.1000	2.2200	-9.756%	14	1,084	-89.189%
2026-08-10	2.6500	2.6500	2.4600	2.4600	+2.500%	17	1,084	-90.244%
2026-08-07	2.4000	2.4000	2.4000	2.4000	+22.449%	4	1,077	-90.000%
2026-08-06	1.9900	1.9900	1.9600	1.9600	+1.031%	2	1,077	-87.755%
2026-08-05	1.9600	1.9600	1.9400	1.9400	+26.797%	3	1,076	-87.629%
2026-08-04	1.5800	1.5800	1.5300	1.5300	+12.500%	4	1,074	-84.314%
2026-08-03	1.3500	1.3600	1.0800	1.3600	+18.261%	6	1,074	-82.353%
2026-07-31	1.1700	1.1700	1.0300	1.1500	+16.162%	70	1,075	-79.130%
2026-07-30	0.9900	0.9900	0.9900	0.9900	+10.000%	9	1,016	-75.758%
2026-07-29	0.9000	0.9000	0.9000	0.9000	-4.255%	2	1,007	-73.333%
2026-07-28	0.9000	0.9400	0.9000	0.9400	-11.321%	20	1,005	-74.468%
2026-07-27	1.0300	1.0600	1.0300	1.0600	+6.000%	2	986	-77.358%
2026-07-24	1.0000	1.0400	1.0000	1.0000	-15.966%	3	986	-76.000%
2026-07-23	1.1800	1.1900	1.1800	1.1900	-20.667%	7	987	-79.832%
2026-07-22	1.5200	1.5600	1.5000	1.5000	+5.634%	4	985	-84.000%
2026-07-21	1.4300	1.4400	1.4200	1.4200	+20.339%	22	983	-83.099%
2026-07-20	1.2800	1.2800	1.1500	1.1800	-15.714%	4	983	-79.661%
2026-07-17	1.2000	1.4000	1.2000	1.4000	+1.449%	4	984	-82.857%
2026-07-16	1.4600	1.4700	1.3800	1.3800	-39.738%	8	984	-82.609%
2026-07-14	2.0800	2.2900	2.0800	2.2900	+27.222%	3	985	-89.520%
2026-07-13	2.1200	2.1200	1.8000	1.8000	-26.230%	4	983	-86.667%
2026-07-09	2.4600	2.4600	2.4400	2.4400	+8.444%	27	982	-90.164%
2026-07-07	2.2500	2.2500	2.2500	2.2500	-19.929%	3	976	-89.333%
2026-07-02	2.8100	2.8100	2.8100	2.8100	-27.949%	1	977	-91.459%
2026-07-01	4.0000	4.0000	3.6700	3.9000	+13.043%	5	977	-93.846%
2026-06-26	3.5500	3.8200	3.4500	3.4500	-21.233%	3	978	-93.043%
2026-06-24	4.3800	4.3800	4.3800	4.3800	-20.364%	1	979	-94.521%
2026-06-23	5.5000	5.5300	5.5000	5.5000	-9.836%	65	978	-95.636%
2026-06-22	6.1000	6.1000	6.1000	6.1000	+14.019%	5	1,034	-96.066%
2026-06-18	5.3500	5.3500	5.3500	5.3500	-6.140%	2	1,043	-95.514%
2026-06-17	5.3200	5.7000	5.3200	5.7000	+17.526%	8	1,043	-95.789%
2026-06-16	5.6500	5.6500	4.6900	4.8500	-14.912%	14	1,043	-95.052%
2026-06-15	5.7000	5.7000	5.7000	5.7000	+10.895%	5	1,036	-95.789%
2026-06-12	5.1400	5.1400	5.1400	5.1400	+1.782%	10	1,036	-95.331%
2026-06-11	4.6000	5.0500	4.6000	5.0500	+16.092%	64	1,036	-95.248%
2026-06-10	4.7000	4.7000	4.3500	4.3500	-2.466%	12	991	-94.483%
2026-06-09	4.3000	4.4600	4.1000	4.4600	-17.407%	10	989	-94.619%
2026-06-05	7.0000	7.0000	5.4000	5.4000	-33.333%	9	985	-95.556%
2026-06-04	8.1800	8.1800	8.0000	8.1000	-8.475%	8	978	-97.037%
2026-06-03	9.9000	9.9000	8.8500	8.8500	-18.056%	88	982	-97.288%
2026-06-02	10.8000	10.8000	10.8000	10.8000	+1.887%	1	1,027	-97.778%
2026-06-01	10.1000	10.6000	10.1000	10.6000	+19.639%	19	1,027	-97.736%
2026-05-29	8.6500	8.8600	8.2000	8.8600	-5.241%	54	1,031	-97.291%
2026-05-28	8.1000	9.4100	8.1000	9.3500	+6.857%	22	1,045	-97.433%
2026-05-27	8.8300	8.8300	8.0500	8.7500	-2.778%	44	1,062	-97.257%
2026-05-26	7.3000	9.5000	7.3000	9.0000	+23.288%	308	1,061	-97.333%
2026-05-22	7.0700	7.7700	7.0700	7.3000	+13.178%	946	890	-96.712%
2026-05-21	6.6400	6.6400	6.4500	6.4500	+29.000%	2	248	-96.279%
2026-05-20	4.8100	5.0000	4.8100	5.0000	+16.279%	20	248	-95.200%
2026-05-19	4.4000	4.4000	3.9200	4.3000	-6.522%	21	228	-94.419%
2026-05-18	4.7500	4.7500	4.6000	4.6000	-30.303%	4	228	-94.783%
2026-05-15	6.1100	6.6000	6.1100	6.6000	+0.457%	4	228	-96.364%
2026-05-14	6.3500	6.5700	6.3500	6.5700	-11.216%	30	213	-96.347%
2026-05-13	6.9500	7.4300	6.9500	7.4000	-11.905%	11	201	-96.757%
2026-05-11	8.7500	8.8500	8.4000	8.4000	+3.704%	23	201	-97.143%
2026-05-08	8.4000	8.4000	7.9500	8.1000	+5.332%	22	180	-97.037%
2026-05-07	8.7500	9.0500	7.6900	7.6900	-15.215%	36	167	-96.879%
2026-05-06	8.5200	9.0700	8.4500	9.0700	+4.855%	10	167	-97.354%
2026-05-05	7.3600	8.6500	7.3600	8.6500	+16.107%	11	164	-97.225%
2026-05-04	7.6500	8.1100	7.3100	7.4500	-0.667%	119	164	-96.779%
2026-05-01	7.0800	7.5000	7.0800	7.5000	+18.859%	17	32	-96.800%
2026-04-30	6.3100	6.3100	6.3100	6.3100	+16.852%	2	32	-96.197%
2026-04-29	5.2200	5.4000	5.2200	5.4000	-10.000%	4	30	-95.556%
2026-04-27	6.0000	6.0000	6.0000	6.0000	+14.723%	4	26	-96.000%
2026-04-24	5.3800	5.5700	5.2200	5.2300	0.000%	23	22	-95.411%

.dark-mode .ZgWqhY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZgWqhY{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218C27USAR Dec 18 2026 27.00 Call (USAR261218C00027000)option OPRA

USAR20261218C27
USAR Dec 18 2026 27.00 Call (USAR261218C00027000)
option OPRA