Dark

USAR20261218P12
USAR Dec 18 2026 12.00 Put (USAR261218P00012000)
option OPRA

EOD

Oct 1, 2026

1.07+15.054%(+0.14)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0000	1.1000	1.0000	1.0700	+15.054%	44	3,862	0.000%
2026-09-30	0.8400	0.9300	0.8400	0.9300	+2.198%	41	3,821	+15.054%
2026-09-29	0.8700	0.9800	0.8700	0.9100	+8.333%	8	3,796	+17.582%
2026-09-28	0.7800	0.8400	0.7800	0.8400	+18.310%	60	3,791	+27.381%
2026-09-25	0.7500	0.7800	0.7100	0.7100	-6.579%	29	3,740	+50.704%
2026-09-24	0.7000	0.7900	0.7000	0.7600	+20.635%	123	3,717	+40.789%
2026-09-23	0.6200	0.6300	0.6200	0.6300	+14.545%	13	3,674	+69.841%
2026-09-22	0.6000	0.6000	0.5500	0.5500	-5.172%	5	3,661	+94.545%
2026-09-21	0.5800	0.6300	0.5800	0.5800	-26.582%	39	3,662	+84.483%
2026-09-18	0.8500	0.8500	0.7900	0.7900	+3.947%	34	3,645	+35.443%
2026-09-17	0.7900	0.7900	0.7400	0.7600	-11.628%	22	3,650	+40.789%
2026-09-16	0.8200	0.8600	0.8200	0.8600	-2.273%	3	3,630	+24.419%
2026-09-15	0.9100	0.9100	0.8200	0.8800	+7.317%	12	3,630	+21.591%
2026-09-14	0.9300	0.9300	0.8100	0.8200	-8.889%	48	3,622	+30.488%
2026-09-11	0.8700	0.9100	0.8600	0.9000	+11.111%	97	3,655	+18.889%
2026-09-10	0.7800	0.8400	0.7700	0.8100	+15.714%	339	3,665	+32.099%
2026-09-09	0.7000	0.7300	0.6900	0.7000	+7.692%	87	3,653	+52.857%
2026-09-08	0.6600	0.6600	0.6000	0.6500	-2.985%	10	3,591	+64.615%
2026-09-04	0.5800	0.6700	0.5400	0.6700	+1.515%	18	3,606	+59.701%
2026-09-03	0.6500	0.6600	0.6500	0.6600	-9.589%	7	3,606	+62.121%
2026-09-02	0.7300	0.7300	0.7300	0.7300	-6.410%	5	3,612	+46.575%
2026-08-31	0.7500	0.7800	0.7300	0.7800	-2.500%	91	3,617	+37.179%
2026-08-28	0.6500	0.8000	0.6500	0.8000	+6.667%	41	3,546	+33.750%
2026-08-26	0.7500	0.7500	0.7500	0.7500	0.000%	1	3,510	+42.667%
2026-08-25	0.8700	0.8700	0.7500	0.7500	-11.765%	20	3,509	+42.667%
2026-08-24	0.9000	0.9000	0.8000	0.8500	+4.938%	118	3,509	+25.882%
2026-08-21	0.7500	0.8100	0.7200	0.8100	-19.000%	13	3,412	+32.099%
2026-08-20	1.0000	1.0000	0.9600	1.0000	+28.205%	64	3,413	+7.000%
2026-08-18	0.8700	0.8700	0.7800	0.7800	-1.266%	63	3,363	+37.179%
2026-08-17	0.7700	0.8000	0.7500	0.7900	+21.538%	54	3,361	+35.443%
2026-08-14	0.7500	0.7500	0.6500	0.6500	-27.778%	14	3,330	+64.615%
2026-08-13	0.8900	0.9300	0.8900	0.9000	-10.891%	55	3,340	+18.889%
2026-08-12	1.0500	1.0500	0.9100	1.0100	+5.208%	57	3,291	+5.941%
2026-08-11	1.2100	1.2100	0.9500	0.9600	-5.882%	27	3,244	+11.458%
2026-08-10	1.0000	1.0600	1.0000	1.0200	+0.990%	17	3,261	+4.902%
2026-08-07	1.1000	1.1000	1.0100	1.0100	-25.185%	70	3,256	+5.941%
2026-08-06	1.2900	1.3500	1.2900	1.3500	-3.571%	36	3,211	-20.741%
2026-08-05	1.4500	1.4500	1.3900	1.4000	-2.098%	9	3,201	-23.571%
2026-08-04	1.5500	1.5500	1.4300	1.4300	-15.882%	9	3,192	-25.175%
2026-08-03	2.0000	2.0000	1.6900	1.7000	-11.917%	42	3,196	-37.059%
2026-07-31	1.8500	2.0600	1.8500	1.9300	-2.030%	17	3,169	-44.560%
2026-07-30	2.0100	2.0100	1.9700	1.9700	-14.348%	6	3,177	-45.685%
2026-07-29	2.0900	2.3500	2.0900	2.3000	+8.491%	2,142	3,175	-53.478%
2026-07-28	2.0900	2.1800	2.0900	2.1200	+9.278%	30	3,281	-49.528%
2026-07-27	1.9700	1.9700	1.9200	1.9400	-5.366%	6	3,253	-44.845%
2026-07-24	1.9100	2.0500	1.9100	2.0500	+11.413%	17	3,247	-47.805%
2026-07-23	1.8500	1.8500	1.8400	1.8400	+9.524%	4	3,230	-41.848%
2026-07-22	1.5800	1.7000	1.5800	1.6800	-0.592%	20	3,226	-36.310%
2026-07-21	1.6600	1.6900	1.6500	1.6900	-9.140%	33	3,244	-36.686%
2026-07-20	1.8800	1.9100	1.8400	1.8600	+9.412%	2,936	3,262	-42.473%
2026-07-17	1.8000	1.8000	1.7000	1.7000	+6.250%	6	326	-37.059%
2026-07-16	1.6000	1.6000	1.6000	1.6000	+23.077%	1	320	-33.125%
2026-07-14	1.3000	1.3000	1.3000	1.3000	-3.704%	10	319	-17.692%
2026-07-13	1.3000	1.4600	1.3000	1.3500	+2.273%	19	329	-20.741%
2026-07-08	1.3200	1.3200	1.3200	1.3200	+5.600%	1	310	-18.939%
2026-07-02	1.2500	1.2500	1.2500	1.2500	-0.794%	4	305	-14.400%
2026-06-25	1.2200	1.2900	1.2200	1.2600	+14.545%	31	305	-15.079%
2026-06-24	1.1000	1.1000	1.1000	1.1000	+22.222%	20	286	-2.727%
2026-06-22	0.8300	0.9000	0.8300	0.9000	-10.000%	55	266	+18.889%
2026-06-17	1.0000	1.0000	1.0000	1.0000	-12.281%	5	216	+7.000%
2026-06-16	1.1500	1.1500	1.1400	1.1400	-22.449%	12	216	-6.140%
2026-06-11	1.4700	1.4700	1.4700	1.4700	+8.889%	6	204	-27.211%
2026-06-10	1.3500	1.3500	1.3500	1.3500	-9.396%	5	198	-20.741%
2026-06-09	1.3500	1.4900	1.3500	1.4900	+5.674%	31	193	-28.188%
2026-06-05	1.3100	1.4100	1.3100	1.4100	+56.667%	33	162	-24.113%
2026-06-04	0.9000	0.9000	0.9000	0.9000	-15.888%	1	132	+18.889%
2026-06-03	1.0700	1.0700	1.0700	1.0700	+12.632%	1	131	0.000%
2026-06-02	0.9500	0.9500	0.9500	0.9500	-8.654%	2	130	+12.632%
2026-05-26	1.0900	1.0900	1.0400	1.0400	-14.050%	2	131	+2.885%
2026-05-21	1.2100	1.2100	1.2100	1.2100	-13.571%	3	131	-11.570%
2026-05-20	1.4800	1.4800	1.4000	1.4000	-16.168%	11	131	-23.571%
2026-05-19	1.7000	1.7000	1.6700	1.6700	+11.333%	4	127	-35.928%
2026-05-18	1.5000	1.5000	1.4700	1.5000	+32.743%	35	127	-28.667%
2026-05-15	1.1300	1.1300	1.1300	1.1300	+14.141%	2	127	-5.310%
2026-05-13	0.9900	0.9900	0.9900	0.9900	-13.158%	2	121	+8.081%
2026-05-12	1.0900	1.1400	1.0900	1.1400	+20.000%	6	119	-6.140%
2026-05-08	1.0200	1.0200	0.9500	0.9500	-5.000%	96	119	+12.632%
2026-05-05	1.0000	1.0000	1.0000	1.0000	+1.010%	1	37	+7.000%
2026-05-04	0.9900	0.9900	0.9900	0.9900	0.000%	1	36	+8.081%
2026-04-30	0.9900	0.9900	0.9900	0.9900	-27.737%	4	35	+8.081%
2026-04-29	1.3700	1.3700	1.3700	1.3700	+5.385%	1	31	-21.898%
2026-04-27	1.4000	1.4000	1.3000	1.3000	-7.801%	2	30	-17.692%
2026-04-24	1.4100	1.4100	1.4100	1.4100	+6.818%	3	28	-24.113%
2026-04-21	1.2500	1.3200	1.2500	1.3200	-2.222%	3	22	-18.939%
2026-04-20	1.3700	1.3700	1.3500	1.3500	-15.094%	16	22	-20.741%
2026-04-17	1.5900	1.5900	1.5900	1.5900	0.000%	6	6	-32.704%

.dark-mode .Fv42XW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fv42XW{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218P12USAR Dec 18 2026 12.00 Put (USAR261218P00012000)option OPRA

USAR20261218P12
USAR Dec 18 2026 12.00 Put (USAR261218P00012000)
option OPRA