Dark

USAR20261218C35
USAR Dec 18 2026 35.00 Call (USAR261218C00035000)
option OPRA

EOD

Oct 1, 2026

0.0700-22.222%(-0.0200)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1000	0.0700	0.0700	-22.222%	61	1,969	0.000%
2026-09-30	0.0900	0.0900	0.0900	0.0900	+28.571%	112	1,985	-22.222%
2026-09-29	0.0900	0.0900	0.0400	0.0700	-12.500%	16	1,985	0.000%
2026-09-28	0.1200	0.1200	0.0800	0.0800	-38.462%	4	1,997	-12.500%
2026-09-24	0.1300	0.1300	0.1300	0.1300	-35.000%	11	1,996	-46.154%
2026-09-23	0.2000	0.2000	0.2000	0.2000	-4.762%	6	1,996	-65.000%
2026-09-22	0.2000	0.2100	0.1300	0.2100	-32.258%	6	2,002	-66.667%
2026-09-21	0.2000	0.3400	0.2000	0.3100	+121.429%	17	2,005	-77.419%
2026-09-18	0.1400	0.1400	0.1400	0.1400	-6.667%	11	1,991	-50.000%
2026-09-17	0.2000	0.2000	0.1500	0.1500	0.000%	15	1,980	-53.333%
2026-09-16	0.1700	0.1700	0.1500	0.1500	-21.053%	38	1,990	-53.333%
2026-09-15	0.1800	0.1900	0.1800	0.1900	-13.636%	2	1,996	-63.158%
2026-09-14	0.2000	0.2200	0.2000	0.2200	+10.000%	46	1,998	-68.182%
2026-09-11	0.2000	0.2900	0.0900	0.2000	-25.926%	507	1,998	-65.000%
2026-09-10	0.2900	0.3300	0.2700	0.2700	-35.714%	38	2,036	-74.074%
2026-09-09	0.4200	0.4200	0.4200	0.4200	-25.000%	1	2,067	-83.333%
2026-09-08	0.5600	0.5600	0.5600	0.5600	-3.448%	1	2,067	-87.500%
2026-09-04	0.5800	0.5800	0.5800	0.5800	+45.000%	1	2,067	-87.931%
2026-09-03	0.4000	0.4000	0.4000	0.4000	-11.111%	2	2,067	-82.500%
2026-09-02	0.4800	0.4800	0.4500	0.4500	-4.255%	3	2,065	-84.444%
2026-09-01	0.5000	0.5100	0.4700	0.4700	-20.339%	3	2,065	-85.106%
2026-08-31	0.6300	0.6400	0.5900	0.5900	-9.231%	8	2,064	-88.136%
2026-08-28	0.8500	0.8500	0.6400	0.6500	-33.673%	64	2,071	-89.231%
2026-08-27	1.0300	1.0300	0.9800	0.9800	-2.000%	5	2,057	-92.857%
2026-08-25	0.8300	1.0000	0.7500	1.0000	+25.000%	10	2,056	-93.000%
2026-08-24	0.9500	0.9500	0.7800	0.8000	-23.810%	9	2,050	-91.250%
2026-08-21	1.0100	1.0500	0.9900	1.0500	+90.909%	29	2,049	-93.333%
2026-08-20	0.6200	0.6200	0.5200	0.5500	-30.380%	7	2,025	-87.273%
2026-08-19	0.8500	0.8500	0.7700	0.7900	-8.140%	5	2,025	-91.139%
2026-08-18	1.0100	1.0100	0.8500	0.8600	-11.340%	111	2,027	-91.860%
2026-08-17	1.0700	1.0800	0.9700	0.9700	-17.797%	202	2,138	-92.784%
2026-08-14	1.3000	1.3200	1.1800	1.1800	+10.280%	31	2,337	-94.068%
2026-08-13	1.1200	1.1200	0.8900	1.0700	-8.547%	16	2,330	-93.458%
2026-08-11	1.1800	1.3600	1.1700	1.1700	-20.408%	16	2,335	-94.017%
2026-08-10	1.4200	1.5500	1.4200	1.4700	-6.962%	104	2,334	-95.238%
2026-08-07	1.2800	1.5800	1.2800	1.5800	+43.636%	370	2,237	-95.570%
2026-08-06	1.1900	1.2000	1.0800	1.1000	+4.762%	64	2,083	-93.636%
2026-08-05	1.0700	1.1700	1.0500	1.0500	-9.483%	125	2,144	-93.333%
2026-08-04	0.8300	1.1600	0.8300	1.1600	+45.000%	92	2,064	-93.966%
2026-08-03	0.7600	0.8000	0.7600	0.8000	+26.984%	2	2,080	-91.250%
2026-07-31	0.5500	0.6300	0.5500	0.6300	+34.043%	105	2,081	-88.889%
2026-07-30	0.4700	0.4700	0.4700	0.4700	+17.500%	1	2,186	-85.106%
2026-07-29	0.4000	0.4000	0.4000	0.4000	-20.000%	2	2,185	-82.500%
2026-07-28	0.4600	0.5000	0.4600	0.5000	0.000%	4	2,187	-86.000%
2026-07-24	0.6000	0.6100	0.5000	0.5000	-24.242%	114	2,190	-86.000%
2026-07-23	0.6500	0.6600	0.6500	0.6600	-13.158%	5	2,283	-89.394%
2026-07-22	0.7600	0.7600	0.7600	0.7600	+1.333%	11	2,286	-90.789%
2026-07-21	0.7500	0.7500	0.7500	0.7500	+25.000%	51	2,275	-90.667%
2026-07-20	0.6500	0.6500	0.5900	0.6000	-20.000%	75	2,324	-88.333%
2026-07-17	0.6900	0.7500	0.6700	0.7500	0.000%	201	2,345	-90.667%
2026-07-16	0.9100	0.9100	0.7500	0.7500	-27.184%	20	2,256	-90.667%
2026-07-15	1.0500	1.0500	0.9800	1.0300	-17.600%	1,011	2,265	-93.204%
2026-07-14	1.2300	1.3200	1.1800	1.2500	+17.925%	13	2,661	-94.400%
2026-07-13	1.1600	1.2400	1.0600	1.0600	-23.188%	43	2,655	-93.396%
2026-07-10	1.4200	1.4200	1.3500	1.3800	-12.658%	10	2,643	-94.928%
2026-07-09	1.6000	1.6000	1.5700	1.5800	+13.669%	11	2,648	-95.570%
2026-07-08	1.3500	1.3900	1.3500	1.3900	+0.725%	10	2,637	-94.964%
2026-07-07	1.6200	1.6200	1.2700	1.3800	-28.497%	16	2,634	-94.928%
2026-07-06	1.8300	1.9300	1.8300	1.9300	+13.529%	4	2,634	-96.373%
2026-07-02	2.1200	2.1200	1.6900	1.7000	-34.109%	38	2,641	-95.882%
2026-07-01	2.2700	2.5800	2.2500	2.5800	-1.527%	18	2,641	-97.287%
2026-06-30	2.6000	2.6200	2.3600	2.6200	+15.929%	17	2,652	-97.328%
2026-06-29	2.1200	2.2600	2.0100	2.2600	-3.830%	34	2,640	-96.903%
2026-06-26	2.3900	2.3900	2.3500	2.3500	-6.000%	4	2,606	-97.021%
2026-06-25	2.5700	2.5700	2.3700	2.5000	-12.281%	37	2,604	-97.200%
2026-06-24	2.7800	3.1000	2.7700	2.8500	-12.844%	12	2,595	-97.544%
2026-06-23	3.8000	3.8000	3.2700	3.2700	-23.059%	53	2,600	-97.859%
2026-06-22	4.7700	4.7700	4.2500	4.2500	+2.410%	6	2,648	-98.353%
2026-06-18	4.1700	4.2500	4.1500	4.1500	+12.162%	11	2,628	-98.313%
2026-06-17	3.6200	4.1000	3.3500	3.7000	+15.625%	15	2,628	-98.108%
2026-06-16	3.6000	3.6000	3.2000	3.2000	-15.567%	5	2,628	-97.813%
2026-06-15	3.7900	3.7900	3.7900	3.7900	+11.471%	2	2,625	-98.153%
2026-06-12	3.6800	3.6800	3.4000	3.4000	+3.030%	5	2,625	-97.941%
2026-06-11	3.2500	3.3000	3.2500	3.3000	+8.197%	15	2,625	-97.879%
2026-06-10	3.2900	3.2900	3.0500	3.0500	+8.541%	24	2,621	-97.705%
2026-06-09	3.7000	3.7000	2.8100	2.8100	-27.013%	33	2,599	-97.509%
2026-06-08	3.9000	4.1000	3.8500	3.8500	-4.229%	27	2,631	-98.182%
2026-06-05	4.3400	4.3400	4.0000	4.0200	-32.437%	116	2,612	-98.259%
2026-06-04	5.9500	5.9500	5.9500	5.9500	-11.852%	1	2,513	-98.824%
2026-06-03	9.2500	9.2500	6.6000	6.7500	-17.178%	205	2,512	-98.963%
2026-06-02	8.0000	8.5700	8.0000	8.1500	+5.433%	38	2,312	-99.141%
2026-06-01	7.4800	8.2400	7.4800	7.7300	+19.845%	34	2,338	-99.094%
2026-05-29	6.6200	6.6200	6.4000	6.4500	-7.857%	14	2,316	-98.915%
2026-05-28	6.1800	7.0000	6.1800	7.0000	+8.025%	14	2,312	-99.000%
2026-05-27	6.2500	6.4800	6.2400	6.4800	-8.085%	3	2,304	-98.920%
2026-05-26	5.2000	7.1000	5.2000	7.0500	+34.799%	58	2,305	-99.007%
2026-05-22	5.2700	5.6400	5.2300	5.2300	+16.222%	13	2,316	-98.662%
2026-05-21	4.5000	4.5000	4.5000	4.5000	+45.161%	10	2,315	-98.444%
2026-05-20	2.8500	3.1000	2.8500	3.1000	+10.714%	24	2,315	-97.742%
2026-05-19	3.0000	3.0000	2.5700	2.8000	-12.500%	13	2,303	-97.500%
2026-05-18	3.9000	3.9000	3.2000	3.2000	-32.632%	5	2,303	-97.813%
2026-05-15	4.7500	4.7500	4.7500	4.7500	+3.712%	1	2,303	-98.526%
2026-05-14	4.9500	4.9500	4.1000	4.5800	-14.393%	6	2,301	-98.472%
2026-05-13	4.8000	5.3500	4.8000	5.3500	+7.430%	15	2,299	-98.692%
2026-05-12	5.6500	5.6500	4.8500	4.9800	-11.071%	50	2,299	-98.594%
2026-05-11	5.8800	6.3500	5.6000	5.6000	-9.968%	44	2,299	-98.750%
2026-05-08	6.1000	6.2200	5.6500	6.2200	+10.088%	20	2,294	-98.875%
2026-05-07	6.9000	7.1000	5.3700	5.6500	-14.134%	37	2,293	-98.761%
2026-05-06	6.6500	6.8600	6.5800	6.5800	+4.114%	20	2,277	-98.936%
2026-05-05	6.1000	6.3200	6.0500	6.3200	+15.963%	26	2,268	-98.892%
2026-05-04	5.5500	5.7000	5.4500	5.4500	+3.810%	20	2,261	-98.716%
2026-05-01	4.9200	5.5000	4.6400	5.2500	-0.190%	721	1,989	-98.667%
2026-04-30	4.2000	5.2600	4.2000	5.2600	+35.917%	3	1,989	-98.669%
2026-04-29	3.8700	3.8700	3.8700	3.8700	-5.147%	4	1,986	-98.191%
2026-04-28	4.0800	4.1000	4.0800	4.0800	+5.974%	7	1,988	-98.284%
2026-04-24	4.0500	4.0500	3.8000	3.8500	-8.768%	36	1,983	-98.182%
2026-04-23	4.5700	4.5700	4.2200	4.2200	-18.217%	37	2,009	-98.341%
2026-04-22	5.3000	5.5500	4.9100	5.1600	+20.000%	435	1,975	-98.643%
2026-04-21	3.8500	4.9000	3.8500	4.3000	+2.381%	1,599	7	-98.372%
2026-04-20	3.9000	4.2000	3.8000	4.2000	+56.716%	5	7	-98.333%
2026-04-17	2.6800	2.6800	2.6800	2.6800	0.000%	2	2	-97.388%

.dark-mode .db8px9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .db8px9{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218C35USAR Dec 18 2026 35.00 Call (USAR261218C00035000)option OPRA

USAR20261218C35
USAR Dec 18 2026 35.00 Call (USAR261218C00035000)
option OPRA