Dark

USAR20261218P16
USAR Dec 18 2026 16.00 Put (USAR261218P00016000)
option OPRA

EOD

Oct 1, 2026

3.35+9.121%(+0.28)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.3500	3.5100	3.3500	3.3500	+9.121%	48	8,242	0.000%
2026-09-30	3.0200	3.0700	3.0200	3.0700	-3.155%	13	8,248	+9.121%
2026-09-29	3.2000	3.2000	3.1700	3.1700	+5.667%	13	8,247	+5.678%
2026-09-28	2.8000	3.0000	2.7600	3.0000	+17.647%	57	8,247	+11.667%
2026-09-25	2.7100	2.7100	2.4800	2.5500	-3.774%	99	8,226	+31.373%
2026-09-24	2.6700	2.7600	2.5300	2.6500	+13.248%	107	8,251	+26.415%
2026-09-23	2.2300	2.3900	2.2300	2.3400	+17.000%	228	8,263	+43.162%
2026-09-22	2.1300	2.2800	1.9300	2.0000	-5.213%	106	8,314	+67.500%
2026-09-21	2.2500	2.2700	2.1100	2.1100	-21.561%	373	8,317	+58.768%
2026-09-18	2.4400	2.7600	2.4400	2.6900	+7.171%	37	8,176	+24.535%
2026-09-17	2.6600	2.6900	2.5100	2.5100	-13.448%	54	8,175	+33.466%
2026-09-16	2.8400	2.9000	2.8000	2.9000	+5.072%	110	8,167	+15.517%
2026-09-15	2.8000	2.8400	2.7500	2.7600	+4.151%	37	8,088	+21.377%
2026-09-14	2.9800	2.9800	2.6500	2.6500	-4.676%	61	8,067	+26.415%
2026-09-11	2.6900	2.8000	2.6200	2.7800	+6.107%	80	8,055	+20.504%
2026-09-10	2.4000	2.6200	2.4000	2.6200	+16.444%	17	8,032	+27.863%
2026-09-09	2.2700	2.3300	2.2400	2.2500	+7.143%	19	8,033	+48.889%
2026-09-08	2.1100	2.1100	2.0000	2.1000	-7.080%	45	8,014	+59.524%
2026-09-04	1.7600	2.2700	1.7300	2.2600	+5.116%	57	7,992	+48.230%
2026-09-03	2.1200	2.2000	2.0900	2.1500	-4.018%	290	7,992	+55.814%
2026-09-02	2.2600	2.2600	2.2400	2.2400	-3.448%	10	8,039	+49.554%
2026-08-31	2.3400	2.3600	2.2300	2.3200	-2.110%	87	8,031	+44.397%
2026-08-28	2.0500	2.3700	2.0500	2.3700	+15.049%	32	8,059	+41.350%
2026-08-27	2.1700	2.1700	2.0500	2.0600	-5.069%	5	8,063	+62.621%
2026-08-26	1.9600	2.1900	1.8500	2.1700	+3.333%	88	8,066	+54.378%
2026-08-25	2.3400	2.3400	2.1000	2.1000	-13.934%	17	8,028	+59.524%
2026-08-24	2.2000	2.4700	2.2000	2.4400	+31.892%	42	8,035	+37.295%
2026-08-21	2.4000	2.4000	1.8500	1.8500	-31.481%	78	8,014	+81.081%
2026-08-20	2.5100	2.7000	2.5100	2.7000	+12.500%	14	8,023	+24.074%
2026-08-19	2.3500	2.4000	2.3500	2.4000	+4.803%	3	8,028	+39.583%
2026-08-18	2.2900	2.2900	2.2900	2.2900	+6.512%	1	8,026	+46.288%
2026-08-17	2.1400	2.4000	2.1400	2.1500	+8.586%	122	8,026	+55.814%
2026-08-14	2.4100	2.4100	1.9800	1.9800	-19.184%	26	8,047	+69.192%
2026-08-13	2.4500	2.4500	2.4500	2.4500	0.000%	20	8,068	+36.735%
2026-08-12	2.6500	2.6500	2.4500	2.4500	-7.547%	37	8,068	+36.735%
2026-08-10	2.6000	2.6500	2.6000	2.6500	0.000%	2	8,069	+26.415%
2026-08-07	2.8500	2.8500	2.6500	2.6500	-22.059%	17	8,067	+26.415%
2026-08-05	3.4000	3.4000	3.4000	3.4000	+1.796%	1	8,071	-1.471%
2026-08-04	3.7200	3.7200	3.3400	3.3400	-24.605%	23	8,070	+0.299%
2026-07-30	4.3500	4.4300	4.3500	4.4300	-9.959%	7	8,060	-24.379%
2026-07-29	4.9000	4.9200	4.9000	4.9200	+7.424%	13	8,053	-31.911%
2026-07-28	4.7500	4.7500	4.5800	4.5800	+8.274%	3	8,041	-26.856%
2026-07-27	4.2000	4.2300	4.2000	4.2300	-6.000%	5	8,041	-20.804%
2026-07-24	4.1000	4.5000	4.1000	4.5000	+8.696%	16	8,039	-25.556%
2026-07-23	4.1400	4.1400	4.1400	4.1400	+10.400%	1	8,027	-19.082%
2026-07-22	3.7500	3.7500	3.7500	3.7500	0.000%	1	8,026	-10.667%
2026-07-21	3.8000	3.8000	3.7500	3.7500	-9.639%	7	8,026	-10.667%
2026-07-20	3.9000	4.1500	3.9000	4.1500	+12.162%	19	8,029	-19.277%
2026-07-17	3.8700	3.8700	3.7000	3.7000	-1.333%	2	8,016	-9.459%
2026-07-16	3.5000	3.8000	3.5000	3.7500	+15.385%	44	8,014	-10.667%
2026-07-15	3.2000	3.2500	3.2000	3.2500	+6.557%	7	8,000	+3.077%
2026-07-14	3.1000	3.1000	3.0500	3.0500	-6.154%	15	7,997	+9.836%
2026-07-13	3.2000	3.3000	3.2000	3.2500	+11.301%	4	8,007	+3.077%
2026-07-09	2.9200	2.9200	2.9200	2.9200	-5.806%	1	8,009	+14.726%
2026-07-08	3.2000	3.2000	3.1000	3.1000	-3.125%	3	8,008	+8.065%
2026-07-07	3.3200	3.3200	3.2000	3.2000	+12.676%	15	8,009	+4.688%
2026-07-06	2.8400	2.8400	2.8400	2.8400	-2.740%	5	8,004	+17.958%
2026-07-02	2.9600	2.9600	2.9200	2.9200	+5.036%	3	8,003	+14.726%
2026-07-01	2.3800	2.7800	2.3800	2.7800	-4.138%	2	8,003	+20.504%
2026-06-26	2.9200	2.9200	2.8100	2.9000	-0.344%	27	8,002	+15.517%
2026-06-25	2.8000	2.9100	2.8000	2.9100	+11.923%	10	7,987	+15.120%
2026-06-24	2.6200	2.6200	2.5700	2.6000	+0.386%	4	7,982	+28.846%
2026-06-23	2.5900	2.5900	2.5900	2.5900	+18.807%	20	7,982	+29.344%
2026-06-22	2.1900	2.1900	2.1000	2.1800	-1.802%	28	7,962	+53.670%
2026-06-18	2.3000	2.3000	2.2200	2.2200	-3.057%	16	7,973	+50.901%
2026-06-17	2.7000	2.7000	2.2900	2.2900	-15.185%	3	7,973	+46.288%
2026-06-16	2.6000	2.7000	2.6000	2.7000	+8.000%	4	7,973	+24.074%
2026-06-15	2.6300	2.6300	2.5000	2.5000	-13.495%	44	7,960	+34.000%
2026-06-12	2.7800	3.0000	2.7700	2.8900	-2.365%	47	7,960	+15.917%
2026-06-11	3.2500	3.2500	2.8900	2.9600	-8.642%	38	7,960	+13.176%
2026-06-10	3.2400	3.2400	3.2400	3.2400	-3.571%	5	7,967	+3.395%
2026-06-09	3.1500	3.3600	3.1500	3.3600	+19.573%	5,035	7,962	-0.298%
2026-06-08	2.8100	2.8100	2.8100	2.8100	-7.869%	3	3,738	+19.217%
2026-06-05	2.4800	3.0500	2.4800	3.0500	+43.868%	2	3,738	+9.836%
2026-06-03	2.1200	2.1200	2.1200	2.1200	-9.787%	1	3,736	+58.019%
2026-05-29	2.3500	2.3500	2.3500	2.3500	-8.560%	5	3,736	+42.553%
2026-05-22	2.4000	2.5700	2.4000	2.5700	-1.533%	6	3,736	+30.350%
2026-05-21	2.7500	2.7500	2.5500	2.6100	-11.525%	17	3,736	+28.352%
2026-05-20	3.2800	3.2800	2.9500	2.9500	-14.493%	15	3,736	+13.559%
2026-05-19	3.3000	3.6500	3.3000	3.4500	+7.813%	35	3,736	-2.899%
2026-05-18	2.7900	3.2000	2.7900	3.2000	+22.137%	24	3,736	+4.688%
2026-05-15	2.4500	2.6400	2.4500	2.6200	+8.714%	3,190	3,736	+27.863%
2026-05-14	2.3600	2.4300	2.3600	2.4100	+19.307%	44	1,300	+39.004%
2026-05-06	2.0500	2.0500	2.0200	2.0200	-0.980%	16	1,294	+65.842%
2026-05-04	2.0400	2.0400	2.0400	2.0400	-11.688%	1	1,284	+64.216%
2026-05-01	2.4600	2.4600	2.2600	2.3100	-2.941%	1,397	29	+45.022%
2026-04-30	2.5600	2.5600	2.3800	2.3800	-23.226%	21	29	+40.756%
2026-04-29	3.1000	3.1000	3.1000	3.1000	+4.027%	3	20	+8.065%
2026-04-28	2.9800	2.9800	2.9800	2.9800	-5.397%	1	17	+12.416%
2026-04-24	3.1000	3.1500	3.1000	3.1500	+18.868%	4	16	+6.349%
2026-04-22	2.6500	2.6500	2.6500	2.6500	-8.621%	50	12	+26.415%
2026-04-21	2.8600	2.9000	2.8600	2.9000	-9.657%	11	57	+15.517%
2026-04-20	3.1000	3.2100	3.1000	3.2100	0.000%	57	57	+4.361%

.dark-mode .h13cg6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h13cg6{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218P16USAR Dec 18 2026 16.00 Put (USAR261218P00016000)option OPRA

USAR20261218P16
USAR Dec 18 2026 16.00 Put (USAR261218P00016000)
option OPRA