Dark

USAR20261218P13
USAR Dec 18 2026 13.00 Put (USAR261218P00013000)
option OPRA

EOD

Oct 1, 2026

1.49+12.879%(+0.17)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3500	1.6400	1.3500	1.4900	+12.879%	84	1,976	0.000%
2026-09-30	1.2000	1.3200	1.2000	1.3200	-5.036%	21	1,944	+12.879%
2026-09-29	1.3700	1.4200	1.3700	1.3900	+12.097%	13	1,937	+7.194%
2026-09-28	1.0800	1.2400	1.0800	1.2400	+14.815%	8	1,934	+20.161%
2026-09-25	1.0500	1.0800	1.0500	1.0800	-2.703%	5	1,929	+37.963%
2026-09-24	1.1300	1.1700	1.0800	1.1100	+23.333%	87	1,924	+34.234%
2026-09-23	0.9000	0.9800	0.9000	0.9000	+7.143%	15	1,927	+65.556%
2026-09-22	0.8500	0.8500	0.8400	0.8400	0.000%	3	1,912	+77.381%
2026-09-21	0.9900	0.9900	0.8400	0.8400	-30.579%	47	1,913	+77.381%
2026-09-18	1.2500	1.2500	1.0300	1.2100	+10.000%	49	1,900	+23.140%
2026-09-17	1.1500	1.1900	1.0900	1.1000	-13.386%	232	1,853	+35.455%
2026-09-16	1.2300	1.3000	1.2300	1.2700	+3.252%	30	1,804	+17.323%
2026-09-15	1.2800	1.2800	1.2300	1.2300	+7.895%	19	1,775	+21.138%
2026-09-14	1.2100	1.2100	1.1400	1.1400	-10.236%	34	1,762	+30.702%
2026-09-11	1.2500	1.2700	1.2300	1.2700	+8.547%	131	1,794	+17.323%
2026-09-10	1.1000	1.1700	1.0900	1.1700	+17.000%	86	1,749	+27.350%
2026-09-09	1.0400	1.0400	0.9900	1.0000	+7.527%	24	1,668	+49.000%
2026-09-08	0.9600	0.9600	0.8500	0.9300	-7.000%	38	1,654	+60.215%
2026-09-04	0.9800	1.0100	0.9800	1.0000	+5.263%	10	1,610	+49.000%
2026-09-03	0.9700	0.9800	0.9200	0.9500	-4.040%	62	1,610	+56.842%
2026-09-02	1.0100	1.0200	0.9900	0.9900	-6.604%	9	1,630	+50.505%
2026-08-31	1.1200	1.1200	1.0000	1.0600	-2.752%	60	1,635	+40.566%
2026-08-28	0.9800	1.1000	0.9800	1.0900	+15.957%	27	1,599	+36.697%
2026-08-27	1.0000	1.0100	0.9400	0.9400	-8.738%	56	1,582	+58.511%
2026-08-26	1.0300	1.0300	1.0200	1.0300	0.000%	3	1,555	+44.660%
2026-08-25	1.0900	1.0900	1.0200	1.0300	-11.207%	17	1,554	+44.660%
2026-08-24	1.1200	1.2000	1.1100	1.1600	+13.725%	41	1,543	+28.448%
2026-08-21	1.1800	1.1800	1.0100	1.0200	-23.881%	28	1,502	+46.078%
2026-08-20	1.2100	1.3500	1.2100	1.3400	+14.530%	31	1,482	+11.194%
2026-08-19	1.1000	1.1700	1.1000	1.1700	+6.364%	14	1,453	+27.350%
2026-08-17	1.1000	1.1000	1.1000	1.1000	+14.583%	1	1,439	+35.455%
2026-08-14	0.9400	1.0000	0.9100	0.9600	-18.644%	115	1,438	+55.208%
2026-08-13	1.2000	1.2000	1.1800	1.1800	-13.235%	11	1,427	+26.271%
2026-08-12	1.3600	1.3600	1.3600	1.3600	+11.475%	10	1,416	+9.559%
2026-08-11	1.3400	1.3400	1.2200	1.2200	-9.630%	25	1,406	+22.131%
2026-08-10	1.3000	1.4100	1.2800	1.3500	-2.174%	123	1,385	+10.370%
2026-08-07	1.4300	1.4300	1.3800	1.3800	-17.365%	12	1,292	+7.971%
2026-08-06	1.9000	1.9000	1.6700	1.6700	-9.730%	16	1,304	-10.778%
2026-08-05	1.9000	1.9000	1.8500	1.8500	+0.543%	6	1,288	-19.459%
2026-08-04	2.0000	2.0000	1.8400	1.8400	-28.125%	26	1,282	-19.022%
2026-07-31	2.5600	2.5600	2.5600	2.5600	+2.811%	2	1,280	-41.797%
2026-07-30	2.6000	2.6000	2.4900	2.4900	-17.276%	110	1,278	-40.161%
2026-07-29	2.6600	3.0100	2.6600	3.0100	+12.313%	117	1,388	-50.498%
2026-07-28	2.7100	2.8000	2.5900	2.6800	+9.388%	25	1,276	-44.403%
2026-07-27	2.4500	2.4500	2.4500	2.4500	-3.543%	2	1,253	-39.184%
2026-07-24	2.4000	2.5400	2.4000	2.5400	+18.692%	23	1,251	-41.339%
2026-07-22	2.1000	2.1400	2.1000	2.1400	+0.469%	5	1,228	-30.374%
2026-07-21	2.1300	2.1300	2.1300	2.1300	-11.250%	30	1,224	-30.047%
2026-07-20	2.3000	2.4000	2.3000	2.4000	+9.091%	21	1,254	-37.917%
2026-07-17	2.2800	2.2800	2.2000	2.2000	+3.286%	2	1,233	-32.273%
2026-07-16	2.0800	2.1700	2.0800	2.1300	+13.904%	106	1,231	-30.047%
2026-07-15	1.8700	1.8700	1.8700	1.8700	+1.081%	6	1,230	-20.321%
2026-07-13	1.8500	1.8500	1.8500	1.8500	+24.161%	6	1,224	-19.459%
2026-07-02	1.4800	1.4900	1.4800	1.4900	+6.429%	2	1,218	0.000%
2026-07-01	1.4000	1.4000	1.4000	1.4000	-3.448%	10	1,218	+6.429%
2026-06-29	1.4500	1.4500	1.4500	1.4500	-1.361%	10	1,218	+2.759%
2026-06-24	1.4700	1.4700	1.4700	1.4700	+15.748%	41	1,208	+1.361%
2026-06-23	1.3400	1.3400	1.2700	1.2700	-11.189%	33	1,167	+17.323%
2026-06-16	1.4300	1.4300	1.4300	1.4300	+2.878%	1	1,134	+4.196%
2026-06-15	1.5400	1.5400	1.3000	1.3900	-20.115%	43	1,185	+7.194%
2026-06-12	1.6500	1.7400	1.6500	1.7400	-11.224%	25	1,185	-14.368%
2026-06-11	1.9800	1.9900	1.9600	1.9600	+8.287%	3	1,185	-23.980%
2026-06-09	1.6900	1.8100	1.6900	1.8100	+6.471%	4	1,185	-17.680%
2026-06-08	1.6200	1.7000	1.5900	1.7000	+34.921%	6	1,182	-12.353%
2026-06-04	1.2700	1.2700	1.2600	1.2600	+5.000%	2	1,176	+18.254%
2026-06-03	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,174	+24.167%
2026-06-02	1.2000	1.2000	1.2000	1.2000	-4.762%	2	1,173	+24.167%
2026-05-29	1.2600	1.2600	1.2600	1.2600	-5.263%	2	1,175	+18.254%
2026-05-26	1.3400	1.3400	1.3300	1.3300	-11.921%	2	1,175	+12.030%
2026-05-22	1.5100	1.5100	1.5100	1.5100	-18.378%	1	1,176	-1.325%
2026-05-20	1.8500	1.8500	1.8500	1.8500	+68.182%	3	1,177	-19.459%
2026-05-14	1.3200	1.4600	1.1000	1.1000	-20.863%	45	1,177	+35.455%
2026-05-13	1.3900	1.3900	1.3900	1.3900	+24.107%	1	1,137	+7.194%
2026-05-07	1.1200	1.1200	1.1200	1.1200	+2.752%	1	1,137	+33.036%
2026-05-06	1.1000	1.1000	1.0900	1.0900	-16.154%	46	1,138	+36.697%
2026-05-04	1.2300	1.3000	1.2300	1.3000	+12.069%	2	1,138	+14.615%
2026-05-01	1.2500	1.2500	1.1600	1.1600	-15.328%	21	1,117	+28.448%
2026-04-30	1.4000	1.4000	1.3700	1.3700	-21.714%	5	1,117	+8.759%
2026-04-29	1.8100	1.8100	1.7500	1.7500	+8.025%	4	1,122	-14.857%
2026-04-28	1.6200	1.6200	1.6200	1.6200	-1.818%	4	1,124	-8.025%
2026-04-27	1.6500	1.6500	1.6300	1.6500	-7.303%	3	1,120	-9.697%
2026-04-24	1.6900	1.7800	1.6900	1.7800	+6.587%	4	1,117	-16.292%
2026-04-23	1.6000	1.6700	1.6000	1.6700	-0.595%	1,110	1,113	-10.778%
2026-04-21	1.6000	1.6800	1.6000	1.6800	0.000%	3	0	-11.310%

.dark-mode .YpkZVL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YpkZVL{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218P13USAR Dec 18 2026 13.00 Put (USAR261218P00013000)option OPRA

USAR20261218P13
USAR Dec 18 2026 13.00 Put (USAR261218P00013000)
option OPRA