Dark

USAR20261218C38
USAR Dec 18 2026 38.00 Call (USAR261218C00038000)
option OPRA

EOD

Sep 30, 2026

0.0700+40.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0700	0.0700	0.0700	0.0700	+40.000%	1	4,371	0.000%
2026-09-29	0.0500	0.0500	0.0500	0.0500	-64.286%	1	4,370	+40.000%
2026-09-23	0.1400	0.1400	0.1400	0.1400	-12.500%	1	4,370	-50.000%
2026-09-22	0.1600	0.1600	0.1600	0.1600	+14.286%	1	4,369	-56.250%
2026-09-21	0.1400	0.1600	0.1400	0.1400	+40.000%	38	4,369	-50.000%
2026-09-18	0.1000	0.1000	0.1000	0.1000	-16.667%	3	4,338	-30.000%
2026-09-17	0.1200	0.1200	0.1200	0.1200	-33.333%	1	4,338	-41.667%
2026-09-14	0.1800	0.1800	0.1800	0.1800	+5.882%	2	4,338	-61.111%
2026-09-11	0.2000	0.2100	0.1700	0.1700	-29.167%	2,459	4,338	-58.824%
2026-09-10	0.2400	0.2400	0.2400	0.2400	-42.857%	3	2,659	-70.833%
2026-09-08	0.4200	0.4200	0.4200	0.4200	+31.250%	3	2,662	-83.333%
2026-09-04	0.3200	0.3200	0.3200	0.3200	-15.789%	2	2,663	-78.125%
2026-09-02	0.3800	0.3800	0.3800	0.3800	-39.683%	1	2,663	-81.579%
2026-08-28	0.6100	0.6300	0.5900	0.6300	-21.250%	40	2,664	-88.889%
2026-08-27	0.8000	0.8000	0.8000	0.8000	-18.367%	3	2,700	-91.250%
2026-08-26	0.9000	0.9800	0.9000	0.9800	+25.641%	2	2,697	-92.857%
2026-08-25	0.7800	0.7800	0.7800	0.7800	+21.875%	1	2,697	-91.026%
2026-08-24	0.6400	0.6400	0.6400	0.6400	-20.000%	1	2,697	-89.063%
2026-08-21	0.8000	0.8000	0.8000	0.8000	+70.213%	36	2,697	-91.250%
2026-08-20	0.4700	0.4700	0.4700	0.4700	-24.194%	1	2,661	-85.106%
2026-08-19	0.6300	0.6900	0.6200	0.6200	-24.390%	64	2,661	-88.710%
2026-08-17	0.8300	0.8400	0.8200	0.8200	-18.812%	4	2,661	-91.463%
2026-08-14	0.9000	1.1400	0.9000	1.0100	-3.810%	19	2,661	-93.069%
2026-08-11	1.0500	1.0500	1.0500	1.0500	-19.231%	25	2,646	-93.333%
2026-08-07	1.1000	1.3000	1.0600	1.3000	+36.842%	13	2,621	-94.615%
2026-08-06	1.0000	1.0000	0.9500	0.9500	+5.556%	2	2,618	-92.632%
2026-08-04	0.6600	0.9000	0.6600	0.9000	+55.172%	10	2,617	-92.222%
2026-08-03	0.4400	0.5800	0.4300	0.5800	+20.833%	3	2,617	-87.931%
2026-07-31	0.5000	0.5000	0.4200	0.4800	+6.667%	2,504	2,619	-85.417%
2026-07-30	0.4500	0.4500	0.4500	0.4500	+50.000%	30	244	-84.444%
2026-07-29	0.3300	0.3300	0.3000	0.3000	-9.091%	4	244	-76.667%
2026-07-28	0.3600	0.3600	0.3300	0.3300	-23.256%	2	247	-78.788%
2026-07-27	0.3800	0.4300	0.3800	0.4300	+7.500%	57	246	-83.721%
2026-07-24	0.4600	0.4600	0.3900	0.4000	-14.894%	6	189	-82.500%
2026-07-23	0.5200	0.5200	0.4700	0.4700	-6.000%	3	189	-85.106%
2026-07-20	0.5800	0.5800	0.5000	0.5000	-10.714%	3	187	-86.000%
2026-07-17	0.5500	0.5600	0.5500	0.5600	-9.677%	2	187	-87.500%
2026-07-16	0.7600	0.7600	0.6200	0.6200	-27.059%	3	188	-88.710%
2026-07-13	0.9600	0.9600	0.8500	0.8500	-26.724%	2	188	-91.765%
2026-07-10	1.1600	1.1600	1.1600	1.1600	+7.407%	1	187	-93.966%
2026-07-07	1.2400	1.2400	1.0800	1.0800	-32.075%	3	187	-93.519%
2026-07-06	1.6000	1.6800	1.5500	1.5900	+19.549%	12	187	-95.597%
2026-07-02	1.6000	1.6000	1.3300	1.3300	-37.264%	3	190	-94.737%
2026-06-30	2.1000	2.1200	2.1000	2.1200	+7.071%	2	190	-96.698%
2026-06-29	2.0000	2.0000	1.9800	1.9800	+10.000%	5	190	-96.465%
2026-06-26	1.9800	1.9800	1.8000	1.8000	-20.000%	3	195	-96.111%
2026-06-25	2.2500	2.2500	2.2500	2.2500	-5.462%	1	195	-96.889%
2026-06-24	2.8400	2.8400	2.3600	2.3800	-16.491%	5	194	-97.059%
2026-06-23	3.4100	3.4100	2.8500	2.8500	-22.343%	3	192	-97.544%
2026-06-22	3.6700	3.6700	3.6700	3.6700	+16.508%	20	191	-98.093%
2026-06-17	3.1500	3.1500	3.1500	3.1500	+11.702%	4	207	-97.778%
2026-06-16	2.8200	2.8200	2.8200	2.8200	-13.231%	10	207	-97.518%
2026-06-15	3.2500	3.2500	3.2500	3.2500	+16.906%	10	217	-97.846%
2026-06-11	2.7800	2.7800	2.7800	2.7800	+11.200%	30	217	-97.482%
2026-06-10	2.7200	2.7500	2.5000	2.5000	+4.167%	10	187	-97.200%
2026-06-09	3.0000	3.0000	2.4000	2.4000	-28.144%	9	186	-97.083%
2026-06-05	3.3400	3.3400	3.3400	3.3400	-48.851%	1	181	-97.904%
2026-06-03	7.6700	7.6700	6.5300	6.5300	-11.757%	3	182	-98.928%
2026-06-02	7.6400	8.0500	7.4000	7.4000	+1.788%	13	180	-99.054%
2026-06-01	7.1500	7.4700	7.1400	7.2700	+31.227%	40	170	-99.037%
2026-05-29	5.5400	5.5400	5.5400	5.5400	-6.419%	2	137	-98.736%
2026-05-28	6.3800	6.3800	5.9200	5.9200	+5.903%	8	137	-98.818%
2026-05-27	5.5900	5.5900	5.5900	5.5900	-13.867%	2	141	-98.748%
2026-05-26	5.1000	6.5000	5.1000	6.4900	+33.814%	9	139	-98.921%
2026-05-22	4.8500	4.8500	4.8500	4.8500	+23.096%	25	136	-98.557%
2026-05-21	3.9400	3.9400	3.9400	3.9400	+63.485%	10	136	-98.223%
2026-05-20	2.4500	2.5000	2.4100	2.4100	+0.417%	47	136	-97.095%
2026-05-19	2.5000	2.5000	2.4000	2.4000	-13.357%	4	146	-97.083%
2026-05-18	3.0000	3.0000	2.7700	2.7700	-32.439%	4	146	-97.473%
2026-05-15	4.3000	4.3000	4.1000	4.1000	-11.638%	2	146	-98.293%
2026-05-14	3.7000	4.6400	3.7000	4.6400	+1.978%	10	145	-98.491%
2026-05-13	4.5500	4.5500	4.5500	4.5500	+3.409%	1	149	-98.462%
2026-05-12	5.0000	5.0000	4.4000	4.4000	-16.981%	24	149	-98.409%
2026-05-11	5.5500	5.7000	5.3000	5.3000	+1.923%	25	149	-98.679%
2026-05-08	5.0000	5.6300	5.0000	5.2000	+6.122%	24	149	-98.654%
2026-05-07	6.1500	6.1500	4.9000	4.9000	-20.712%	32	128	-98.571%
2026-05-06	5.7500	6.2400	5.7500	6.1800	+12.774%	53	100	-98.867%
2026-05-05	5.4800	5.4800	5.4800	5.4800	+9.381%	6	58	-98.723%
2026-05-04	4.8600	5.7000	4.8600	5.0100	+3.299%	4	52	-98.603%
2026-05-01	4.5500	4.9000	4.5500	4.8500	+1.042%	5	47	-98.557%
2026-04-30	4.3900	4.8000	4.2000	4.8000	+43.284%	41	47	-98.542%
2026-04-29	3.3500	3.3500	3.3500	3.3500	-16.250%	3	14	-97.910%
2026-04-27	4.0500	4.0500	4.0000	4.0000	+14.613%	14	14	-98.250%
2026-04-24	3.4900	3.4900	3.4900	3.4900	-13.614%	1	3	-97.994%
2026-04-23	4.0400	4.0400	4.0400	4.0400	0.000%	2	2	-98.267%

.dark-mode .Wxlk2f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wxlk2f{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218C38USAR Dec 18 2026 38.00 Call (USAR261218C00038000)option OPRA

USAR20261218C38
USAR Dec 18 2026 38.00 Call (USAR261218C00038000)
option OPRA