Dark

USAR20261218C28
USAR Dec 18 2026 28.00 Call (USAR261218C00028000)
option OPRA

EOD

Oct 1, 2026

0.1200-33.333%(-0.0600)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1600	0.1600	0.1200	0.1200	-33.333%	205	488	0.000%
2026-09-30	0.1800	0.1800	0.1800	0.1800	-21.739%	2	288	-33.333%
2026-09-29	0.2300	0.2300	0.2300	0.2300	+15.000%	3	288	-47.826%
2026-09-28	0.2400	0.2400	0.2000	0.2000	-28.571%	13	288	-40.000%
2026-09-25	0.2800	0.2800	0.2800	0.2800	-12.500%	3	278	-57.143%
2026-09-24	0.3200	0.3200	0.3200	0.3200	-23.810%	17	278	-62.500%
2026-09-23	0.4200	0.4200	0.4200	0.4200	-23.636%	7	278	-71.429%
2026-09-22	0.5500	0.5500	0.5500	0.5500	-5.172%	1	278	-78.182%
2026-09-21	0.5100	0.5900	0.4700	0.5800	+70.588%	14	278	-79.310%
2026-09-18	0.4700	0.4700	0.3400	0.3400	-15.000%	4	272	-64.706%
2026-09-17	0.4000	0.4000	0.4000	0.4000	+14.286%	1	272	-70.000%
2026-09-16	0.3900	0.3900	0.3500	0.3500	-22.222%	4	273	-65.714%
2026-09-14	0.4700	0.5300	0.4500	0.4500	-8.163%	23	274	-73.333%
2026-09-11	0.4900	0.4900	0.4900	0.4900	-12.500%	10	276	-75.510%
2026-09-10	0.7800	0.7800	0.5500	0.5600	-30.000%	25	286	-78.571%
2026-09-09	0.9100	0.9100	0.8000	0.8000	-23.077%	13	294	-85.000%
2026-09-08	1.0000	1.1400	1.0000	1.0400	+11.828%	8	304	-88.462%
2026-09-04	1.1500	1.1500	0.9200	0.9300	-6.061%	5	301	-87.097%
2026-09-03	1.0000	1.0000	0.9900	0.9900	+4.211%	2	301	-87.879%
2026-09-02	1.0000	1.0200	0.9500	0.9500	-4.040%	3	301	-87.368%
2026-09-01	0.9900	0.9900	0.9800	0.9900	-7.477%	3	298	-87.879%
2026-08-31	1.2000	1.2000	1.0700	1.0700	-9.322%	7	297	-88.785%
2026-08-28	1.5300	1.5300	1.1800	1.1800	-28.485%	5	293	-89.831%
2026-08-27	1.6500	1.6500	1.6500	1.6500	+2.484%	1	293	-92.727%
2026-08-26	2.1800	2.1800	1.6100	1.6100	+6.623%	2	293	-92.547%
2026-08-24	1.4500	1.5100	1.4400	1.5100	-5.625%	5	291	-92.053%
2026-08-21	1.5000	1.8000	1.2500	1.6000	+56.863%	23	290	-92.500%
2026-08-20	1.0300	1.0300	1.0200	1.0200	-35.443%	2	283	-88.235%
2026-08-18	1.5800	1.5800	1.5800	1.5800	-12.222%	1	282	-92.405%
2026-08-17	2.1700	2.1700	1.8000	1.8000	-13.462%	7	282	-93.333%
2026-08-14	2.0800	2.0800	2.0800	2.0800	+17.514%	2	275	-94.231%
2026-08-13	1.7700	1.7700	1.7700	1.7700	-1.667%	5	274	-93.220%
2026-08-12	1.6400	1.8800	1.6400	1.8000	-20.000%	110	269	-93.333%
2026-08-10	2.4500	2.5000	2.2500	2.2500	-4.255%	89	293	-94.667%
2026-08-07	2.2000	2.4500	2.2000	2.3500	+34.286%	81	275	-94.894%
2026-08-05	1.7500	1.7500	1.7500	1.7500	-6.417%	2	241	-93.143%
2026-08-04	1.4500	1.8700	1.4500	1.8700	+43.846%	2	241	-93.583%
2026-08-03	1.2300	1.3000	1.0600	1.3000	+21.495%	5	240	-90.769%
2026-07-31	1.0000	1.0700	1.0000	1.0700	+16.304%	2	240	-88.785%
2026-07-30	0.9100	0.9200	0.9100	0.9200	+29.577%	13	241	-86.957%
2026-07-29	0.7000	0.7100	0.6900	0.7100	-15.476%	34	229	-83.099%
2026-07-28	0.7500	0.8400	0.7500	0.8400	-13.402%	2	201	-85.714%
2026-07-27	0.9600	1.0100	0.9600	0.9700	+5.435%	6	200	-87.629%
2026-07-24	0.9500	0.9500	0.9200	0.9200	-27.559%	17	199	-86.957%
2026-07-21	1.2600	1.3100	1.2600	1.2700	+9.483%	9	187	-90.551%
2026-07-20	1.0500	1.1600	1.0500	1.1600	-8.661%	25	180	-89.655%
2026-07-17	1.1200	1.2700	1.1200	1.2700	-7.971%	22	179	-90.551%
2026-07-16	1.4000	1.4000	1.3800	1.3800	-31.343%	2	179	-91.304%
2026-07-14	2.1500	2.1500	2.0100	2.0100	+0.500%	7	179	-94.030%
2026-07-13	1.9900	2.0000	1.9900	2.0000	-11.894%	4	180	-94.000%
2026-07-10	2.2700	2.2700	2.2700	2.2700	-6.584%	37	176	-94.714%
2026-07-09	2.4100	2.4300	2.4100	2.4300	+13.551%	2	176	-95.062%
2026-07-08	2.4100	2.4100	2.1400	2.1400	-24.382%	15	176	-94.393%
2026-07-06	2.8900	2.8900	2.8300	2.8300	+17.427%	5	166	-95.760%
2026-07-02	3.4000	3.4000	2.4100	2.4100	-24.688%	11	162	-95.021%
2026-07-01	3.6000	3.6000	3.2000	3.2000	-14.667%	3	162	-96.250%
2026-06-30	3.6000	3.7500	3.6000	3.7500	+22.951%	18	160	-96.800%
2026-06-29	3.0500	3.0500	3.0500	3.0500	-13.842%	1	159	-96.066%
2026-06-25	3.6500	3.6500	3.4000	3.5400	-10.606%	37	159	-96.610%
2026-06-24	3.9600	3.9600	3.9600	3.9600	-14.839%	20	175	-96.970%
2026-06-23	5.0000	5.0000	4.6500	4.6500	-18.706%	7	187	-97.419%
2026-06-22	6.2500	6.3000	5.7200	5.7200	+3.811%	25	183	-97.902%
2026-06-18	5.6500	6.2000	5.5100	5.5100	+22.444%	26	148	-97.822%
2026-06-16	4.9500	5.1000	4.4500	4.5000	+16.883%	49	148	-97.333%
2026-06-09	4.6500	4.6500	3.8500	3.8500	-30.505%	6	125	-96.883%
2026-06-05	6.3000	6.3000	5.5400	5.5400	-27.201%	5	127	-97.834%
2026-06-04	8.4000	8.4000	7.6100	7.6100	-12.023%	9	130	-98.423%
2026-06-03	10.4000	10.4000	8.6500	8.6500	-18.856%	10	128	-98.613%
2026-06-02	10.6600	10.6600	10.6600	10.6600	+6.070%	1	127	-98.874%
2026-06-01	8.5000	10.0500	8.5000	10.0500	+21.084%	49	127	-98.806%
2026-05-29	8.4000	8.4000	8.3000	8.3000	-4.046%	9	126	-98.554%
2026-05-28	8.6500	8.6500	8.6500	8.6500	+7.855%	20	124	-98.613%
2026-05-27	8.1500	8.1500	8.0200	8.0200	-10.889%	3	108	-98.504%
2026-05-26	6.6500	9.0000	6.6500	9.0000	+28.571%	18	107	-98.667%
2026-05-22	7.0100	7.2500	7.0000	7.0000	+86.667%	38	104	-98.286%
2026-05-19	3.7500	3.7500	3.7500	3.7500	-13.194%	35	68	-96.800%
2026-05-18	4.9000	4.9000	4.3200	4.3200	-32.394%	6	101	-97.222%
2026-05-14	6.6000	6.6000	6.3900	6.3900	-9.746%	18	101	-98.122%
2026-05-13	6.9500	7.0800	6.9000	7.0800	+4.889%	5	83	-98.305%
2026-05-12	6.7500	6.7500	6.7500	6.7500	-20.588%	1	83	-98.222%
2026-05-11	6.8600	8.5000	6.8600	8.5000	+5.721%	15	83	-98.588%
2026-05-08	8.0400	8.0400	8.0400	8.0400	+7.200%	2	83	-98.507%
2026-05-07	7.9500	7.9500	7.5000	7.5000	-13.892%	4	82	-98.400%
2026-05-06	8.3600	8.8000	7.9500	8.7100	+6.610%	99	78	-98.622%
2026-05-05	8.2500	8.2500	8.1700	8.1700	+9.079%	6	7	-98.531%
2026-05-04	7.4700	7.4900	7.2000	7.4900	+44.316%	6	2	-98.398%
2026-04-27	5.1900	5.1900	5.1900	5.1900	-13.787%	4	5	-97.688%
2026-04-23	6.0200	6.0200	6.0200	6.0200	0.000%	1	1	-98.007%

.dark-mode .VlPqL9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VlPqL9{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218C28USAR Dec 18 2026 28.00 Call (USAR261218C00028000)option OPRA

USAR20261218C28
USAR Dec 18 2026 28.00 Call (USAR261218C00028000)
option OPRA