Dark

USAR20261218C30
USAR Dec 18 2026 30.00 Call (USAR261218C00030000)
option OPRA

EOD

Oct 1, 2026

0.13000.000%(0.0000)398

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1300	0.1300	0.000%	398	8,296	0.000%
2026-09-30	0.1800	0.1800	0.1300	0.1300	+8.333%	12	8,198	0.000%
2026-09-29	0.1400	0.1700	0.1200	0.1200	-20.000%	66	8,190	+8.333%
2026-09-28	0.2000	0.2100	0.1500	0.1500	-31.818%	117	8,138	-13.333%
2026-09-25	0.2200	0.2200	0.2000	0.2200	-8.333%	188	8,088	-40.909%
2026-09-24	0.2500	0.2500	0.2300	0.2400	-20.000%	28	7,903	-45.833%
2026-09-23	0.3600	0.3600	0.3000	0.3000	-11.765%	6	7,902	-56.667%
2026-09-22	0.3800	0.3800	0.3400	0.3400	-19.048%	9	7,900	-61.765%
2026-09-21	0.4200	0.4500	0.3800	0.4200	+61.538%	1,677	7,899	-69.048%
2026-09-18	0.2900	0.2900	0.2500	0.2600	-13.333%	28	6,370	-50.000%
2026-09-17	0.3000	0.3500	0.3000	0.3000	+15.385%	67	6,354	-56.667%
2026-09-16	0.3000	0.3200	0.2500	0.2600	-13.333%	74	6,299	-50.000%
2026-09-15	0.3200	0.3300	0.3000	0.3000	-9.091%	258	6,280	-56.667%
2026-09-14	0.4000	0.4300	0.3300	0.3300	-8.333%	89	6,390	-60.606%
2026-09-11	0.4100	0.4500	0.3600	0.3600	-20.000%	169	6,335	-63.889%
2026-09-10	0.6000	0.6000	0.4500	0.4500	-30.769%	190	6,304	-71.111%
2026-09-09	0.7600	0.7600	0.6500	0.6500	-20.732%	64	6,255	-80.000%
2026-09-08	0.8100	0.9200	0.7200	0.8200	+15.493%	42	6,250	-84.146%
2026-09-04	0.8500	0.8500	0.7100	0.7100	-16.471%	127	6,117	-81.690%
2026-09-03	0.7900	0.8500	0.7500	0.8500	+3.659%	10	6,117	-84.706%
2026-09-02	0.8200	0.8500	0.7500	0.8200	+5.128%	53	6,114	-84.146%
2026-09-01	0.8000	0.8200	0.7800	0.7800	-13.333%	55	6,094	-83.333%
2026-08-31	1.0400	1.1600	0.8800	0.9000	-14.286%	48	6,090	-85.556%
2026-08-28	1.3500	1.3500	1.0500	1.0500	-24.460%	45	6,057	-87.619%
2026-08-27	1.4000	1.5700	1.3600	1.3900	-5.442%	27	6,040	-90.647%
2026-08-26	1.8400	1.8400	1.3700	1.4700	-8.125%	32	6,029	-91.156%
2026-08-25	1.3000	1.6000	1.3000	1.6000	+28.000%	28	6,034	-91.875%
2026-08-24	1.6200	1.6200	1.1500	1.2500	-22.840%	54	6,031	-89.600%
2026-08-21	1.2000	1.6200	1.1300	1.6200	+88.372%	1,926	6,028	-91.975%
2026-08-20	0.9800	1.0000	0.8600	0.8600	-25.217%	82	5,273	-84.884%
2026-08-19	1.2300	1.2400	1.1500	1.1500	-14.815%	95	5,207	-88.696%
2026-08-18	1.4000	1.4700	1.3100	1.3500	-10.596%	47	5,147	-90.370%
2026-08-17	1.7800	1.7800	1.5000	1.5100	-14.205%	39	5,123	-91.391%
2026-08-14	1.9000	2.0000	1.7500	1.7600	+16.556%	104	5,113	-92.614%
2026-08-13	1.6100	1.6200	1.4600	1.5100	-5.625%	23	5,104	-91.391%
2026-08-12	1.6500	1.6500	1.5800	1.6000	-8.571%	133	5,093	-91.875%
2026-08-11	1.7400	1.7500	1.7400	1.7500	-8.377%	40	5,093	-92.571%
2026-08-10	2.1500	2.1500	1.9100	1.9100	-9.048%	75	5,120	-93.194%
2026-08-07	1.5400	2.1400	1.5400	2.1000	+34.615%	497	5,110	-93.810%
2026-08-06	1.4000	1.6800	1.4000	1.5600	+2.632%	68	4,913	-91.667%
2026-08-05	1.6000	1.7000	1.4800	1.5200	-7.879%	115	4,964	-91.447%
2026-08-04	1.2000	1.6500	1.2000	1.6500	+43.478%	203	4,907	-92.121%
2026-08-03	0.8100	1.1600	0.8100	1.1500	+41.975%	44	4,743	-88.696%
2026-07-31	0.7800	0.8100	0.7800	0.8100	+5.195%	42	4,723	-83.951%
2026-07-30	0.6500	0.7800	0.6500	0.7700	+28.333%	40	4,687	-83.117%
2026-07-29	0.7700	0.7700	0.5800	0.6000	-15.493%	37	4,675	-78.333%
2026-07-28	0.7100	0.7100	0.6300	0.7100	-12.346%	34	4,681	-81.690%
2026-07-27	0.7700	0.8800	0.7700	0.8100	+10.959%	53	4,659	-83.951%
2026-07-24	0.8600	0.8600	0.7200	0.7300	-24.742%	56	4,635	-82.192%
2026-07-23	1.0300	1.0300	0.8600	0.9700	-7.619%	17	4,661	-86.598%
2026-07-22	1.1300	1.1700	0.9400	1.0500	-2.778%	16	4,660	-87.619%
2026-07-21	1.0000	1.1400	0.9600	1.0800	+22.727%	40	4,654	-87.963%
2026-07-20	1.0000	1.0000	0.8800	0.8800	-19.266%	72	4,625	-85.227%
2026-07-17	1.0200	1.1400	0.9500	1.0900	-3.540%	54	4,651	-88.073%
2026-07-16	1.3200	1.3900	1.0900	1.1300	-25.166%	35	4,650	-88.496%
2026-07-15	1.6000	1.6000	1.4700	1.5100	-16.111%	29	4,635	-91.391%
2026-07-14	1.6100	1.8700	1.6100	1.8000	+16.129%	53	4,636	-92.778%
2026-07-13	1.7700	1.7700	1.5000	1.5500	-18.421%	60	4,600	-91.613%
2026-07-10	1.9900	1.9900	1.9000	1.9000	-10.377%	17	4,607	-93.158%
2026-07-09	2.2300	2.2300	2.1200	2.1200	+8.718%	23	4,607	-93.868%
2026-07-08	1.8000	2.1400	1.8000	1.9500	-1.515%	1,015	4,605	-93.333%
2026-07-07	2.2700	2.2700	1.8300	1.9800	-19.838%	127	4,485	-93.434%
2026-07-06	2.5400	2.6100	2.4400	2.4700	+5.106%	27	4,411	-94.737%
2026-07-02	2.5600	3.0000	2.2700	2.3500	-27.692%	192	4,360	-94.468%
2026-07-01	3.2500	3.2500	3.1100	3.2500	-5.797%	3	4,360	-96.000%
2026-06-30	3.3000	3.4500	3.1500	3.4500	+11.290%	2,540	4,359	-96.232%
2026-06-29	3.0000	3.1500	2.8500	3.1000	+3.333%	16	5,318	-95.806%
2026-06-26	3.0500	3.1000	2.8200	3.0000	-5.956%	75	5,319	-95.667%
2026-06-25	3.3000	3.4500	3.1900	3.1900	-13.784%	47	5,287	-95.925%
2026-06-24	3.6000	3.9100	3.4000	3.7000	-13.953%	60	5,300	-96.486%
2026-06-23	5.3000	5.3000	4.3000	4.3000	-8.511%	120	5,264	-96.977%
2026-06-22	5.5000	6.3000	4.7000	4.7000	-7.843%	79	5,269	-97.234%
2026-06-18	5.0000	5.3600	4.3500	5.1000	+6.250%	52	5,233	-97.451%
2026-06-17	4.1500	5.4500	4.1500	4.8000	+22.762%	42	5,233	-97.292%
2026-06-16	4.0900	4.0900	3.9100	3.9100	-16.453%	6	5,233	-96.675%
2026-06-15	4.9100	5.1000	4.6800	4.6800	+6.364%	30	5,240	-97.222%
2026-06-12	4.6200	4.9000	4.1800	4.4000	-3.084%	44	5,240	-97.045%
2026-06-11	3.9000	4.5400	3.9000	4.5400	+16.410%	2,536	5,240	-97.137%
2026-06-10	3.9400	4.3200	3.8400	3.9000	-0.763%	24	3,057	-96.667%
2026-06-09	3.9500	4.0500	3.5000	3.9300	-12.860%	40	3,046	-96.692%
2026-06-08	5.0000	5.6500	4.5100	4.5100	-7.010%	79	3,031	-97.118%
2026-06-05	6.0000	6.3800	4.6700	4.8500	-32.639%	74	3,028	-97.320%
2026-06-04	7.2100	7.2100	7.0000	7.2000	-14.286%	37	3,031	-98.194%
2026-06-03	10.9200	10.9200	7.8500	8.4000	-12.863%	39	3,030	-98.452%
2026-06-02	9.8500	10.2000	9.4000	9.6400	+3.102%	27	3,034	-98.651%
2026-06-01	7.9000	9.7000	7.9000	9.3500	+24.667%	68	3,031	-98.610%
2026-05-29	8.1000	8.1000	7.5000	7.5000	-9.091%	7	3,050	-98.267%
2026-05-28	7.1700	8.4900	7.1700	8.2500	+3.125%	25	3,050	-98.424%
2026-05-27	8.6000	8.6000	7.4600	8.0000	-3.148%	93	3,046	-98.375%
2026-05-26	6.5700	8.6500	6.5700	8.2600	+29.467%	60	3,008	-98.426%
2026-05-22	5.8500	7.0000	5.8500	6.3800	+16.000%	2,568	3,017	-97.962%
2026-05-21	5.5000	5.9200	5.3500	5.5000	+14.583%	38	1,011	-97.636%
2026-05-20	3.7500	4.8000	3.7500	4.8000	+43.284%	24	1,011	-97.292%
2026-05-19	3.9000	3.9000	3.2500	3.3500	-18.293%	51	978	-96.119%
2026-05-18	4.5000	4.5500	3.9000	4.1000	-32.231%	240	978	-96.829%
2026-05-15	5.3300	6.0500	5.3300	6.0500	-5.469%	11	978	-97.851%
2026-05-14	5.8600	6.4000	5.0000	6.4000	-1.538%	405	920	-97.969%
2026-05-13	6.0300	6.5500	6.0300	6.5000	+3.834%	12	1,092	-98.000%
2026-05-12	6.8800	6.8800	6.0000	6.2600	-9.275%	210	1,092	-97.923%
2026-05-11	6.7000	7.9800	6.7000	6.9000	-7.133%	52	1,092	-98.116%
2026-05-08	7.4100	7.4500	6.9000	7.4300	+8.467%	43	896	-98.250%
2026-05-07	8.4500	8.4500	6.5000	6.8500	-17.668%	19	888	-98.102%
2026-05-06	8.1000	8.3200	7.8000	8.3200	+6.667%	38	889	-98.438%
2026-05-05	7.1000	7.8000	7.1000	7.8000	+13.043%	6	882	-98.333%
2026-05-04	6.5700	7.3200	6.4200	6.9000	+6.154%	33	882	-98.116%
2026-05-01	6.5500	6.9000	5.6500	6.5000	+0.775%	57	862	-98.000%
2026-04-30	5.5600	6.5000	5.5500	6.4500	+40.523%	839	862	-97.984%
2026-04-29	4.8200	4.8200	4.5900	4.5900	-13.068%	16	237	-97.168%
2026-04-28	5.1500	5.2800	5.1500	5.2800	-2.583%	6	230	-97.538%
2026-04-27	5.2500	5.4200	4.7000	5.4200	+13.866%	11	226	-97.601%
2026-04-24	5.2500	5.2500	4.7600	4.7600	-8.462%	17	220	-97.269%
2026-04-23	6.2700	6.5100	5.2000	5.2000	-22.388%	69	220	-97.500%
2026-04-22	5.8700	6.7400	5.8700	6.7000	+24.767%	121	203	-98.060%
2026-04-21	5.4200	6.1000	5.2000	5.3700	+6.337%	35	148	-97.579%
2026-04-20	4.6700	5.1500	4.5600	5.0500	+36.486%	203	148	-97.426%
2026-04-17	3.4000	3.8400	3.4000	3.7000	0.000%	27	24	-96.486%

.dark-mode .bLHFdG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bLHFdG{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218C30USAR Dec 18 2026 30.00 Call (USAR261218C00030000)option OPRA

USAR20261218C30
USAR Dec 18 2026 30.00 Call (USAR261218C00030000)
option OPRA