Dark

USAR20261218C31
USAR Dec 18 2026 31.00 Call (USAR261218C00031000)
option OPRA

EOD

Oct 1, 2026

0.1200-20.000%(-0.0300)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1200	0.1200	0.1200	0.1200	-20.000%	50	1,459	0.000%
2026-09-29	0.1500	0.1500	0.1500	0.1500	+7.143%	1	1,409	-20.000%
2026-09-28	0.1600	0.1600	0.1400	0.1400	-39.130%	124	1,410	-14.286%
2026-09-25	0.2300	0.2300	0.2300	0.2300	+53.333%	70	1,357	-47.826%
2026-09-24	0.1500	0.1500	0.1500	0.1500	-51.613%	1	1,349	-20.000%
2026-09-22	0.3100	0.3100	0.3100	0.3100	-36.735%	1	1,350	-61.290%
2026-09-21	0.2200	0.4900	0.2200	0.4900	+122.727%	9	1,350	-75.510%
2026-09-18	0.3000	0.3000	0.2200	0.2200	-37.143%	99	1,350	-45.455%
2026-09-17	0.1400	0.3500	0.1400	0.3500	+34.615%	110	1,284	-65.714%
2026-09-16	0.2600	0.2600	0.2600	0.2600	-23.529%	1	1,188	-53.846%
2026-09-14	0.3400	0.3400	0.3400	0.3400	0.000%	11	1,188	-64.706%
2026-09-11	0.3500	0.3500	0.3400	0.3400	-24.444%	12	1,188	-64.706%
2026-09-10	0.5000	0.5000	0.4500	0.4500	-35.714%	5	1,188	-73.333%
2026-09-09	0.7000	0.7000	0.7000	0.7000	-13.580%	1	1,192	-82.857%
2026-09-08	0.7800	0.8100	0.7800	0.8100	+28.571%	45	1,192	-85.185%
2026-09-03	0.7200	0.7800	0.6300	0.6300	-5.970%	17	1,148	-80.952%
2026-09-02	0.6700	0.6700	0.6700	0.6700	-16.250%	20	1,139	-82.090%
2026-08-31	0.8900	0.8900	0.8000	0.8000	-20.792%	6	1,158	-85.000%
2026-08-28	1.4500	1.4500	1.0100	1.0100	-20.472%	146	1,158	-88.119%
2026-08-27	1.2700	1.2700	1.2700	1.2700	-16.993%	1	1,154	-90.551%
2026-08-26	1.5300	1.5300	1.5300	1.5300	+10.072%	1	1,153	-92.157%
2026-08-25	1.3900	1.3900	1.3900	1.3900	+24.107%	1	1,153	-91.367%
2026-08-24	1.1100	1.1200	1.1100	1.1200	-23.288%	4	1,152	-89.286%
2026-08-21	1.3100	1.4600	1.3100	1.4600	+62.222%	37	1,150	-91.781%
2026-08-20	1.0000	1.0000	0.9000	0.9000	-14.286%	17	1,117	-86.667%
2026-08-19	1.0800	1.0800	1.0500	1.0500	-16.000%	30	1,115	-88.571%
2026-08-18	1.2900	1.2900	1.2500	1.2500	-6.015%	30	1,115	-90.400%
2026-08-13	1.4000	1.4500	1.3300	1.3300	-10.738%	20	1,130	-90.977%
2026-08-12	1.4700	1.4900	1.4700	1.4900	-12.865%	4	1,131	-91.946%
2026-08-11	1.7100	1.7100	1.7100	1.7100	-2.286%	1	1,129	-92.982%
2026-08-10	2.0500	2.0500	1.7500	1.7500	-7.895%	8	1,129	-93.143%
2026-08-07	1.7400	1.9000	1.6500	1.9000	+27.517%	19	1,125	-93.684%
2026-08-06	1.6700	1.6700	1.4900	1.4900	+7.194%	15	1,124	-91.946%
2026-08-05	1.3000	1.3900	1.3000	1.3900	-10.323%	3	1,136	-91.367%
2026-08-04	1.2000	1.5500	1.2000	1.5500	+68.478%	26	1,136	-92.258%
2026-08-03	0.7300	0.9400	0.7300	0.9200	+9.524%	50	1,154	-86.957%
2026-07-31	0.6100	0.8700	0.6100	0.8400	+29.231%	25	1,146	-85.714%
2026-07-30	0.6000	0.6500	0.6000	0.6500	+30.000%	3	1,139	-81.538%
2026-07-29	0.5700	0.6000	0.5000	0.5000	-20.635%	7	1,134	-76.000%
2026-07-28	0.6000	0.7000	0.6000	0.6300	-21.250%	3	1,128	-80.952%
2026-07-27	0.7800	0.8000	0.7300	0.8000	+6.667%	30	1,126	-85.000%
2026-07-24	0.7500	0.7500	0.7500	0.7500	-13.793%	1	1,123	-84.000%
2026-07-23	0.8500	0.8700	0.8400	0.8700	-13.000%	60	1,122	-86.207%
2026-07-22	1.0500	1.0500	1.0000	1.0000	+1.010%	12	1,103	-88.000%
2026-07-21	0.9700	0.9900	0.9700	0.9900	+10.000%	6	1,108	-87.879%
2026-07-20	0.8500	0.9100	0.8300	0.9000	-43.396%	47	1,108	-86.667%
2026-07-13	1.5900	1.5900	1.5900	1.5900	-21.675%	20	1,074	-92.453%
2026-07-09	1.9800	2.1800	1.9800	2.0300	+14.045%	1,027	1,074	-94.089%
2026-07-08	1.7800	1.7800	1.7800	1.7800	-3.261%	1	77	-93.258%
2026-07-07	2.1000	2.1000	1.8000	1.8400	-23.967%	17	78	-93.478%
2026-07-06	2.4200	2.4200	2.4200	2.4200	-21.935%	1	90	-95.041%
2026-07-01	3.1000	3.1000	3.1000	3.1000	+3.333%	1	89	-96.129%
2026-06-30	3.0000	3.0000	3.0000	3.0000	+5.263%	1	89	-96.000%
2026-06-26	3.0000	3.0000	2.8500	2.8500	-11.491%	2	89	-95.789%
2026-06-25	3.5500	3.5500	3.1500	3.2200	-11.781%	17	89	-96.273%
2026-06-24	3.6500	3.6500	3.6500	3.6500	-8.750%	1	89	-96.712%
2026-06-23	4.0000	4.0000	4.0000	4.0000	-13.043%	2	88	-97.000%
2026-06-17	4.6000	4.6000	4.6000	4.6000	+13.580%	1	85	-97.391%
2026-06-11	4.0500	4.0500	4.0500	4.0500	-42.308%	1	85	-97.037%
2026-06-04	7.0200	7.0200	7.0200	7.0200	-26.105%	1	84	-98.291%
2026-06-02	9.5000	9.5000	9.5000	9.5000	0.000%	2	84	-98.737%
2026-06-01	8.7500	9.5000	8.7500	9.5000	+35.714%	4	84	-98.737%
2026-05-26	7.0000	7.0000	7.0000	7.0000	+9.375%	1	81	-98.286%
2026-05-22	6.3700	6.4000	6.3700	6.4000	+101.893%	29	81	-98.125%
2026-05-19	3.1700	3.1700	3.1700	3.1700	-22.683%	1	64	-96.215%
2026-05-18	4.1000	4.1000	4.1000	4.1000	-18.000%	2	66	-97.073%
2026-05-14	5.0000	5.0000	5.0000	5.0000	-18.033%	20	66	-97.600%
2026-05-13	6.1000	6.1000	6.1000	6.1000	-9.630%	1	66	-98.033%
2026-05-11	6.7500	6.7500	6.7500	6.7500	-3.571%	1	66	-98.222%
2026-05-08	6.8000	7.0000	6.8000	7.0000	-1.130%	5	66	-98.286%
2026-05-07	7.2000	7.3000	7.0800	7.0800	-7.087%	8	67	-98.305%
2026-05-06	7.5000	8.0500	7.5000	7.6200	+5.833%	16	73	-98.425%
2026-05-05	6.9000	7.4000	6.9000	7.2000	+12.500%	30	78	-98.333%
2026-05-04	6.4000	6.4000	6.4000	6.4000	-1.538%	1	52	-98.125%
2026-05-01	5.9000	6.5000	5.9000	6.5000	+38.298%	41	10	-98.154%
2026-04-29	4.7000	4.7000	4.7000	4.7000	+2.174%	2	10	-97.447%
2026-04-28	4.9000	4.9000	4.6000	4.6000	0.000%	8	8	-97.391%

.dark-mode .g3L9Xk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g3L9Xk{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218C31USAR Dec 18 2026 31.00 Call (USAR261218C00031000)option OPRA

USAR20261218C31
USAR Dec 18 2026 31.00 Call (USAR261218C00031000)
option OPRA