Dark

USAR20261218P15
USAR Dec 18 2026 15.00 Put (USAR261218P00015000)
option OPRA

EOD

Oct 1, 2026

2.66+10.833%(+0.26)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5000	2.8000	2.5000	2.6600	+10.833%	50	2,659	0.000%
2026-09-30	2.3000	2.4000	2.2300	2.4000	-5.512%	36	2,623	+10.833%
2026-09-29	2.4000	2.5400	2.4000	2.5400	+10.917%	94	2,626	+4.724%
2026-09-28	2.1700	2.3100	2.1000	2.2900	+14.500%	134	2,597	+16.157%
2026-09-25	2.1000	2.1800	1.9300	2.0000	-1.961%	164	2,533	+33.000%
2026-09-24	2.1500	2.1800	1.9500	2.0400	+13.333%	123	2,517	+30.392%
2026-09-23	1.7700	1.8000	1.7700	1.8000	+19.205%	11	2,469	+47.778%
2026-09-22	1.7000	1.7000	1.5100	1.5100	-8.485%	38	2,462	+76.159%
2026-09-21	1.6000	1.7600	1.6000	1.6500	-22.535%	97	2,461	+61.212%
2026-09-18	2.0900	2.2100	2.0900	2.1300	+4.926%	86	2,452	+24.883%
2026-09-17	2.0600	2.1300	1.9500	2.0300	-8.969%	44	2,471	+31.034%
2026-09-16	2.0500	2.3000	2.0500	2.2300	+2.294%	150	2,469	+19.283%
2026-09-15	2.1400	2.2600	2.1400	2.1800	+4.306%	1,527	2,445	+22.018%
2026-09-14	2.2300	2.2500	2.0900	2.0900	-5.000%	85	1,200	+27.273%
2026-09-11	2.1400	2.2200	2.1100	2.2000	+13.402%	634	1,166	+20.909%
2026-09-10	2.0000	2.0000	1.9400	1.9400	+4.301%	3	1,141	+37.113%
2026-09-09	1.8200	1.8600	1.8200	1.8600	+12.727%	54	1,139	+43.011%
2026-09-08	1.7100	1.7100	1.5600	1.6500	-3.509%	15	1,121	+61.212%
2026-09-04	1.4400	1.8100	1.4400	1.7100	+4.268%	44	1,090	+55.556%
2026-09-03	1.6500	1.7200	1.6400	1.6400	-4.651%	44	1,090	+62.195%
2026-09-02	1.7500	1.8100	1.7100	1.7200	-5.495%	108	1,102	+54.651%
2026-09-01	1.9700	2.0500	1.8200	1.8200	+2.247%	22	1,050	+46.154%
2026-08-31	1.9100	1.9100	1.7700	1.7800	-4.813%	85	1,050	+49.438%
2026-08-28	1.8300	1.8900	1.7300	1.8700	+16.875%	18	1,093	+42.246%
2026-08-27	1.7500	1.7500	1.6000	1.6000	-8.571%	43	1,092	+66.250%
2026-08-26	1.6900	1.7500	1.6900	1.7500	-0.568%	37	1,102	+52.000%
2026-08-25	1.8000	1.8000	1.7600	1.7600	-8.808%	12	1,102	+51.136%
2026-08-24	2.0000	2.0500	1.8800	1.9300	+13.529%	45	1,102	+37.824%
2026-08-21	1.7600	1.8300	1.6600	1.7000	-22.018%	67	1,093	+56.471%
2026-08-20	2.1500	2.1900	2.1500	2.1800	+11.795%	28	1,094	+22.018%
2026-08-19	1.8100	2.0100	1.8100	1.9500	+4.839%	27	1,083	+36.410%
2026-08-18	1.9400	1.9400	1.7000	1.8600	+3.333%	39	1,073	+43.011%
2026-08-17	1.7400	1.8500	1.7400	1.8000	+8.434%	34	1,060	+47.778%
2026-08-14	1.7500	1.7500	1.6200	1.6600	-18.627%	110	1,070	+60.241%
2026-08-13	1.9000	2.0400	1.9000	2.0400	-0.488%	10	1,087	+30.392%
2026-08-12	2.1200	2.1400	2.0200	2.0500	-0.485%	88	1,088	+29.756%
2026-08-11	2.2000	2.3000	1.9900	2.0600	-5.505%	61	1,112	+29.126%
2026-08-10	2.0400	2.2000	2.0400	2.1800	+3.318%	66	1,101	+22.018%
2026-08-07	2.5000	2.5000	2.1000	2.1100	-16.601%	73	1,047	+26.066%
2026-08-06	2.6700	2.6700	2.5300	2.5300	-12.759%	2	1,012	+5.138%
2026-08-05	2.8100	2.9000	2.8100	2.9000	0.000%	5	1,011	-8.276%
2026-08-04	2.9600	3.0400	2.9000	2.9000	-9.375%	10	1,007	-8.276%
2026-08-03	3.4000	3.4000	3.2000	3.2000	-10.615%	2	1,016	-16.875%
2026-07-31	3.5000	3.6700	3.5000	3.5800	-5.040%	23	1,017	-25.698%
2026-07-30	3.7500	3.7700	3.7500	3.7700	-6.914%	2	1,004	-29.443%
2026-07-29	4.0400	4.2500	4.0200	4.0500	+5.195%	13	1,004	-34.321%
2026-07-28	3.9000	4.0500	3.8500	3.8500	+6.944%	127	1,013	-30.909%
2026-07-27	3.6000	3.6800	3.5100	3.6000	-4.255%	16	968	-26.111%
2026-07-24	3.4900	3.7700	3.4900	3.7600	+8.986%	11	971	-29.255%
2026-07-23	3.4500	3.4500	3.4500	3.4500	+7.813%	15	963	-22.899%
2026-07-22	3.1900	3.2000	3.0000	3.2000	+1.587%	28	963	-16.875%
2026-07-21	3.2700	3.2700	3.1500	3.1500	-8.696%	11	935	-15.556%
2026-07-20	3.1200	3.5000	3.1200	3.4500	+9.524%	16	930	-22.899%
2026-07-17	3.2500	3.2900	3.1200	3.1500	0.000%	104	936	-15.556%
2026-07-16	2.9100	3.2000	2.7400	3.1500	+12.500%	147	904	-15.556%
2026-07-15	2.8000	2.8000	2.8000	2.8000	+11.554%	1	836	-5.000%
2026-07-14	2.4500	2.5900	2.4500	2.5100	-14.041%	18	835	+5.976%
2026-07-13	2.8000	2.9200	2.8000	2.9200	+18.219%	12	837	-8.904%
2026-07-10	2.4600	2.4800	2.4600	2.4700	+4.661%	11	830	+7.692%
2026-07-09	2.4000	2.4300	2.3600	2.3600	-7.451%	6	830	+12.712%
2026-07-08	2.4000	2.5500	2.4000	2.5500	-9.574%	3	830	+4.314%
2026-07-07	2.8400	2.8700	2.8200	2.8200	+6.415%	14	830	-5.674%
2026-07-02	2.5000	2.6500	2.4700	2.6500	+21.560%	12	826	+0.377%
2026-07-01	2.1700	2.2000	2.1500	2.1800	-3.965%	32	826	+22.018%
2026-06-29	2.2800	2.2900	2.2700	2.2700	-7.347%	33	804	+17.181%
2026-06-26	2.5000	2.5000	2.3800	2.4500	+0.823%	27	777	+8.571%
2026-06-25	2.4300	2.4300	2.4300	2.4300	+24.615%	2	777	+9.465%
2026-06-23	2.1000	2.1000	1.9500	1.9500	+5.405%	21	777	+36.410%
2026-06-18	1.9800	1.9800	1.8500	1.8500	-3.141%	14	766	+43.784%
2026-06-17	2.0600	2.0600	1.9100	1.9100	-12.385%	3	766	+39.267%
2026-06-16	2.1800	2.1800	2.1800	2.1800	-9.544%	1	766	+22.018%
2026-06-12	2.4100	2.4100	2.4100	2.4100	-8.365%	2	763	+10.373%
2026-06-11	2.6300	2.6300	2.6300	2.6300	-6.071%	6	763	+1.141%
2026-06-10	2.8000	2.8000	2.8000	2.8000	+15.226%	1	763	-5.000%
2026-06-09	2.4300	2.4300	2.4300	2.4300	-2.800%	1	763	+9.465%
2026-06-08	2.3600	2.5000	2.3600	2.5000	-2.344%	12	763	+6.400%
2026-06-05	2.0300	2.5600	2.0300	2.5600	+30.612%	12	762	+3.906%
2026-06-04	2.0000	2.0000	1.9600	1.9600	+13.953%	2	761	+35.714%
2026-06-03	1.7200	1.7200	1.7200	1.7200	-8.995%	1	761	+54.651%
2026-05-29	1.8900	1.8900	1.8900	1.8900	-5.970%	15	761	+40.741%
2026-05-26	2.0100	2.0100	2.0100	2.0100	-6.075%	1	761	+32.338%
2026-05-21	2.2900	2.2900	2.1400	2.1400	-14.400%	6	761	+24.299%
2026-05-20	2.7700	2.8100	2.5000	2.5000	-17.219%	10	761	+6.400%
2026-05-19	3.0500	3.0500	3.0000	3.0200	+13.962%	10	759	-11.921%
2026-05-18	2.5900	2.7500	2.5900	2.6500	+29.902%	32	759	+0.377%
2026-05-14	2.2000	2.2000	1.9000	2.0400	+7.937%	49	759	+30.392%
2026-05-13	1.9600	1.9600	1.8900	1.8900	-7.805%	3	755	+40.741%
2026-05-12	2.0500	2.0500	2.0500	2.0500	+5.128%	2	755	+29.756%
2026-05-11	1.9500	1.9500	1.9500	1.9500	+2.632%	53	755	+36.410%
2026-05-08	1.6900	1.9000	1.6900	1.9000	+9.195%	5	734	+40.000%
2026-05-07	1.6600	1.7400	1.6600	1.7400	0.000%	14	734	+52.874%
2026-05-06	1.7400	1.7400	1.7400	1.7400	-2.793%	1	734	+52.874%
2026-05-05	1.9500	1.9500	1.7900	1.7900	-8.673%	705	734	+48.603%
2026-05-04	1.8100	1.9600	1.8100	1.9600	+0.513%	4	132	+35.714%
2026-05-01	2.0800	2.0800	1.8100	1.9500	-2.500%	34	108	+36.410%
2026-04-30	2.0600	2.0600	2.0000	2.0000	-22.179%	8	108	+33.000%
2026-04-29	2.5700	2.5700	2.5700	2.5700	+2.800%	1	108	+3.502%
2026-04-28	2.5200	2.5200	2.5000	2.5000	-0.398%	11	107	+6.400%
2026-04-27	2.4000	2.5100	2.4000	2.5100	-5.283%	3	107	+5.976%
2026-04-24	2.2900	2.6500	2.2900	2.6500	+7.724%	71	104	+0.377%
2026-04-23	2.4600	2.4600	2.4300	2.4600	+14.953%	22	33	+8.130%
2026-04-22	2.2100	2.2100	2.1000	2.1400	-13.710%	3	12	+24.299%
2026-04-21	2.3600	2.4800	2.3600	2.4800	-7.807%	6	6	+7.258%
2026-04-20	2.5300	2.6900	2.5300	2.6900	0.000%	6	6	-1.115%

.dark-mode .rrc37F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rrc37F{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218P15USAR Dec 18 2026 15.00 Put (USAR261218P00015000)option OPRA

USAR20261218P15
USAR Dec 18 2026 15.00 Put (USAR261218P00015000)
option OPRA