Dark

USAR20261218C40
USAR Dec 18 2026 40.00 Call (USAR261218C00040000)
option OPRA

EOD

Oct 1, 2026

0.04000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1000	0.0400	0.0400	0.000%	6	2,965	0.000%
2026-09-28	0.0600	0.0600	0.0400	0.0400	-42.857%	7	2,971	0.000%
2026-09-25	0.0700	0.0700	0.0700	0.0700	-30.000%	60	2,974	-42.857%
2026-09-24	0.1000	0.1000	0.1000	0.1000	-16.667%	1	2,999	-60.000%
2026-09-22	0.1300	0.1300	0.1200	0.1200	0.000%	3	3,000	-66.667%
2026-09-21	0.1100	0.1300	0.1100	0.1200	+50.000%	48	2,998	-66.667%
2026-09-18	0.1100	0.1100	0.0800	0.0800	-33.333%	14	2,998	-50.000%
2026-09-17	0.1000	0.1200	0.1000	0.1200	+20.000%	3	2,998	-66.667%
2026-09-16	0.1000	0.1000	0.1000	0.1000	-28.571%	100	2,997	-60.000%
2026-09-14	0.1600	0.1600	0.1400	0.1400	+7.692%	2	2,997	-71.429%
2026-09-11	0.1300	0.1300	0.1300	0.1300	-23.529%	1	2,997	-69.231%
2026-09-10	0.2000	0.2000	0.1700	0.1700	-51.429%	5	2,997	-76.471%
2026-09-08	0.3500	0.4000	0.3500	0.3500	+16.667%	3	2,998	-88.571%
2026-09-03	0.3400	0.3400	0.3000	0.3000	-9.091%	5	2,999	-86.667%
2026-09-02	0.3300	0.3300	0.3300	0.3300	+22.222%	28	3,000	-87.879%
2026-09-01	0.2700	0.2700	0.2700	0.2700	-28.947%	1	2,979	-85.185%
2026-08-31	0.4000	0.4000	0.3800	0.3800	-28.302%	24	2,980	-89.474%
2026-08-28	0.5300	0.5300	0.5300	0.5300	-22.059%	3	2,961	-92.453%
2026-08-27	0.5900	0.6800	0.5900	0.6800	-17.073%	55	2,964	-94.118%
2026-08-26	0.8200	0.8200	0.8200	0.8200	+13.889%	1	2,970	-95.122%
2026-08-25	0.5600	0.7400	0.5500	0.7200	+30.909%	12	2,970	-94.444%
2026-08-24	0.5900	0.5900	0.5500	0.5500	-19.118%	92	2,968	-92.727%
2026-08-21	0.6000	0.6800	0.6000	0.6800	+74.359%	40	2,876	-94.118%
2026-08-20	0.3900	0.3900	0.3900	0.3900	-30.357%	123	2,891	-89.744%
2026-08-19	0.5600	0.5600	0.5600	0.5600	-18.841%	2	2,860	-92.857%
2026-08-17	0.7700	0.7700	0.6800	0.6900	-14.815%	37	2,860	-94.203%
2026-08-14	0.8300	0.9500	0.8100	0.8100	+19.118%	5	2,847	-95.062%
2026-08-12	0.6800	0.6800	0.6800	0.6800	-26.087%	1	2,843	-94.118%
2026-08-11	0.8800	1.0100	0.8400	0.9200	-13.208%	9	2,844	-95.652%
2026-08-10	1.2000	1.2000	1.0600	1.0600	+1.923%	2	2,850	-96.226%
2026-08-07	0.9500	1.1100	0.9500	1.0400	+13.043%	120	2,848	-96.154%
2026-08-06	0.7900	0.9200	0.7900	0.9200	+17.949%	5	2,749	-95.652%
2026-08-05	0.8900	0.8900	0.7700	0.7800	+4.000%	39	2,749	-94.872%
2026-08-04	0.7500	0.7500	0.7500	0.7500	+108.333%	10	2,745	-94.667%
2026-08-03	0.3600	0.3600	0.3600	0.3600	+12.500%	1	2,745	-88.889%
2026-07-30	0.3400	0.3400	0.3200	0.3200	+6.667%	3	2,744	-87.500%
2026-07-29	0.3000	0.3000	0.3000	0.3000	-6.250%	1	2,745	-86.667%
2026-07-28	0.3200	0.3200	0.3200	0.3200	0.000%	1	2,745	-87.500%
2026-07-24	0.3200	0.3200	0.3200	0.3200	-44.828%	5	2,745	-87.500%
2026-07-22	0.5800	0.5800	0.5800	0.5800	+28.889%	1	2,750	-93.103%
2026-07-20	0.4500	0.4500	0.4500	0.4500	-18.182%	40	2,749	-91.111%
2026-07-17	0.5000	0.5500	0.4500	0.5500	0.000%	64	2,788	-92.727%
2026-07-16	0.5500	0.5500	0.5500	0.5500	-40.860%	2	2,813	-92.727%
2026-07-14	0.9200	0.9300	0.9200	0.9300	+24.000%	9	2,815	-95.699%
2026-07-13	1.0100	1.0100	0.7500	0.7500	-25.743%	2	2,806	-94.667%
2026-07-10	1.0500	1.0500	1.0100	1.0100	-15.833%	3	2,808	-96.040%
2026-07-09	1.1800	1.2000	1.1300	1.2000	+18.812%	6	2,806	-96.667%
2026-07-08	1.1500	1.2900	1.0100	1.0100	+1.000%	55	2,800	-96.040%
2026-07-07	1.0700	1.0700	0.9700	1.0000	-28.058%	73	2,849	-96.000%
2026-07-06	1.3400	1.3900	1.3400	1.3900	+9.449%	4	2,792	-97.122%
2026-07-02	1.5000	1.5000	1.2700	1.2700	-16.993%	3	2,788	-96.850%
2026-07-01	1.5300	1.5300	1.5300	1.5300	-18.182%	2	2,788	-97.386%
2026-06-30	1.8700	1.8700	1.8700	1.8700	+23.841%	1	2,787	-97.861%
2026-06-29	1.6700	1.8000	1.5100	1.5100	-6.790%	55	2,786	-97.351%
2026-06-26	1.7500	1.7500	1.6200	1.6200	-26.364%	18	2,817	-97.531%
2026-06-25	2.2000	2.2000	2.2000	2.2000	-0.901%	1	2,835	-98.182%
2026-06-24	2.3700	2.3800	2.2200	2.2200	-12.598%	10	2,835	-98.198%
2026-06-23	2.9000	2.9000	2.5400	2.5400	-25.731%	3	2,830	-98.425%
2026-06-22	3.5000	3.5000	3.1000	3.4200	+1.484%	2,510	2,829	-98.830%
2026-06-18	3.4300	3.4300	3.3700	3.3700	+2.121%	6	339	-98.813%
2026-06-17	2.9900	3.3000	2.9900	3.3000	+29.921%	30	339	-98.788%
2026-06-16	2.5200	2.5800	2.5200	2.5400	-19.874%	63	339	-98.425%
2026-06-15	3.1700	3.1700	3.1700	3.1700	+17.407%	1	337	-98.738%
2026-06-12	2.7700	2.7700	2.6600	2.7000	-3.571%	34	337	-98.519%
2026-06-11	2.5400	2.8000	2.5400	2.8000	+13.821%	7	337	-98.571%
2026-06-10	2.4500	2.4700	2.3600	2.4600	-4.651%	16	334	-98.374%
2026-06-09	2.8000	2.8000	2.2200	2.5800	-18.868%	20	323	-98.450%
2026-06-08	3.1800	3.3000	3.1800	3.1800	+6.355%	40	331	-98.742%
2026-06-05	4.1300	4.6500	2.9900	2.9900	-42.389%	235	317	-98.662%
2026-06-04	3.9000	5.2100	3.9000	5.1900	-11.282%	40	387	-99.229%
2026-06-03	5.9200	6.5000	5.6000	5.8500	-17.837%	40	392	-99.316%
2026-06-02	7.0700	7.2500	7.0000	7.1200	+1.714%	65	401	-99.438%
2026-06-01	6.7500	7.4000	6.2500	7.0000	+26.126%	220	263	-99.429%
2026-05-29	5.5500	5.5500	5.5500	5.5500	-6.879%	4	123	-99.279%
2026-05-28	5.6500	5.9600	5.6500	5.9600	+16.863%	20	123	-99.329%
2026-05-27	5.7000	5.7000	5.1000	5.1000	-14.286%	39	115	-99.216%
2026-05-26	4.5500	6.1000	4.3000	5.9500	+27.409%	62	95	-99.328%
2026-05-22	4.1000	4.6700	4.1000	4.6700	+31.549%	22	55	-99.143%
2026-05-21	3.5000	3.8700	3.3000	3.5500	+21.160%	23	36	-98.873%
2026-05-20	2.3400	2.9300	2.3400	2.9300	+30.222%	3	36	-98.635%
2026-05-19	2.2500	2.2500	2.2500	2.2500	-27.419%	1	19	-98.222%
2026-05-18	3.3000	3.3000	3.1000	3.1000	-21.519%	22	19	-98.710%
2026-05-15	3.5000	3.9500	3.5000	3.9500	-5.952%	2	19	-98.987%
2026-05-14	3.6700	4.2500	3.6700	4.2000	+6.870%	25	27	-99.048%
2026-05-13	3.8100	3.9300	3.8100	3.9300	-2.963%	3	0	-98.982%
2026-05-12	4.0500	4.0500	4.0500	4.0500	0.000%	1	0	-99.012%

.dark-mode .YhJygD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YhJygD{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218C40USAR Dec 18 2026 40.00 Call (USAR261218C00040000)option OPRA

USAR20261218C40
USAR Dec 18 2026 40.00 Call (USAR261218C00040000)
option OPRA