Dark

USAR20261218P17
USAR Dec 18 2026 17.00 Put (USAR261218P00017000)
option OPRA

EOD

Sep 30, 2026

3.77-3.827%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.7700	3.7700	3.7700	3.7700	-3.827%	1	1,710	0.000%
2026-09-29	3.9600	3.9600	3.9200	3.9200	+20.615%	2	1,710	-3.827%
2026-09-25	3.3600	3.3700	3.2500	3.2500	0.000%	81	1,711	+16.000%
2026-09-24	3.4000	3.4000	3.2500	3.2500	+9.797%	11	1,724	+16.000%
2026-09-23	2.9800	3.0000	2.9500	2.9600	+16.535%	16	1,723	+27.365%
2026-09-22	2.8700	2.8700	2.5400	2.5400	-5.224%	62	1,713	+48.425%
2026-09-21	2.7500	2.8400	2.6500	2.6800	-20.000%	457	1,658	+40.672%
2026-09-18	3.0500	3.4000	2.7900	3.3500	+6.349%	94	1,444	+12.537%
2026-09-17	3.3400	3.3400	3.1500	3.1500	-10.000%	4	1,426	+19.683%
2026-09-16	3.5000	3.6000	3.4200	3.5000	+2.639%	49	1,425	+7.714%
2026-09-15	3.4000	3.5000	3.4000	3.4100	+3.647%	28	1,402	+10.557%
2026-09-14	3.4500	3.5500	3.1500	3.2900	-6.000%	35	1,381	+14.590%
2026-09-11	3.2800	3.5000	3.2600	3.5000	+9.375%	80	1,371	+7.714%
2026-09-10	2.9500	3.2000	2.9500	3.2000	+18.959%	23	1,408	+17.813%
2026-09-09	2.8500	2.8500	2.6900	2.6900	+3.065%	4	1,400	+40.149%
2026-09-08	2.6900	2.6900	2.4800	2.6100	-8.099%	8	1,397	+44.444%
2026-09-04	2.2500	2.8400	2.2500	2.8400	+5.576%	120	1,367	+32.746%
2026-09-03	2.6400	2.6900	2.5900	2.6900	+0.373%	54	1,367	+40.149%
2026-09-02	2.7000	2.7700	2.6800	2.6800	-5.965%	30	1,372	+40.672%
2026-09-01	3.0000	3.0000	2.7700	2.8500	+5.166%	130	1,375	+32.281%
2026-08-31	2.7500	2.7800	2.7100	2.7100	-5.903%	49	1,350	+39.114%
2026-08-28	2.8000	2.9100	2.8000	2.8800	+12.500%	7	1,310	+30.903%
2026-08-27	2.6600	2.6600	2.5600	2.5600	-8.244%	4	1,309	+47.266%
2026-08-26	2.5100	2.8000	2.5100	2.7900	+4.104%	50	1,306	+35.125%
2026-08-25	2.6800	2.6800	2.6800	2.6800	-7.586%	1	1,281	+40.672%
2026-08-24	3.0000	3.0000	2.9000	2.9000	+9.434%	16	1,280	+30.000%
2026-08-21	2.6500	2.6500	2.6500	2.6500	-19.697%	10	1,277	+42.264%
2026-08-20	3.2800	3.3000	3.2200	3.3000	+14.583%	34	1,287	+14.242%
2026-08-19	2.9000	2.9000	2.8500	2.8800	+5.109%	18	1,260	+30.903%
2026-08-18	2.7400	2.7400	2.7400	2.7400	+5.792%	5	1,266	+37.591%
2026-08-17	2.7500	2.7500	2.5900	2.5900	+2.372%	3	1,266	+45.560%
2026-08-14	2.6700	2.8800	2.4400	2.5300	-13.946%	18	1,265	+49.012%
2026-08-12	3.1000	3.1000	2.9400	2.9400	-6.667%	5	1,273	+28.231%
2026-08-11	3.1500	3.1500	3.1500	3.1500	+3.279%	10	1,269	+19.683%
2026-08-10	3.0500	3.0500	3.0500	3.0500	-1.613%	1	1,259	+23.607%
2026-08-07	3.5000	3.5000	3.1000	3.1000	-19.481%	11	1,259	+21.613%
2026-08-06	3.6500	4.0000	3.6500	3.8500	-2.532%	7	1,259	-2.078%
2026-08-05	3.9500	3.9500	3.9500	3.9500	-1.250%	1	1,260	-4.557%
2026-08-04	4.3500	4.3500	4.0000	4.0000	-18.200%	8	1,259	-5.750%
2026-07-31	4.5000	4.8900	4.5000	4.8900	-2.004%	2	1,256	-22.904%
2026-07-30	4.9900	4.9900	4.9900	4.9900	-11.681%	1	1,254	-24.449%
2026-07-29	5.3600	5.6500	5.3600	5.6500	+5.214%	8	1,253	-33.274%
2026-07-28	5.3500	5.3700	5.3500	5.3700	+7.400%	2	1,252	-29.795%
2026-07-24	4.9500	5.0000	4.9500	5.0000	+12.867%	2	1,251	-24.600%
2026-07-22	4.4300	4.4300	4.4300	4.4300	+0.682%	1	1,250	-14.898%
2026-07-21	4.4400	4.4400	4.3300	4.4000	-9.278%	5	1,249	-14.318%
2026-07-20	4.7700	4.8500	4.7700	4.8500	+5.435%	24	1,250	-22.268%
2026-07-17	4.5000	4.6000	4.5000	4.6000	+4.545%	3	1,238	-18.043%
2026-07-16	4.3500	4.4100	4.3000	4.4000	+11.392%	47	1,241	-14.318%
2026-07-15	3.8500	3.9500	3.8500	3.9500	+8.219%	11	1,281	-4.557%
2026-07-14	3.6500	3.6500	3.5500	3.6500	-7.595%	63	1,279	+3.288%
2026-07-13	3.7000	4.0000	3.6500	3.9500	+12.857%	6	1,321	-4.557%
2026-07-10	3.6100	3.6100	3.5000	3.5000	+4.167%	8	1,321	+7.714%
2026-07-09	3.4300	3.4600	3.3500	3.3600	-8.447%	1,004	1,318	+12.202%
2026-07-08	3.8100	3.8100	3.6500	3.6700	-5.897%	55	506	+2.725%
2026-07-07	3.9000	4.0300	3.9000	3.9000	+18.182%	6	451	-3.333%
2026-07-06	3.3000	3.3000	3.3000	3.3000	-7.042%	5	445	+14.242%
2026-07-02	3.5500	3.5500	3.5500	3.5500	+18.729%	4	436	+6.197%
2026-06-30	3.0000	3.0500	2.9900	2.9900	-9.119%	6	436	+26.087%
2026-06-29	3.4000	3.4000	3.2900	3.2900	+0.612%	21	432	+14.590%
2026-06-26	3.4000	3.4000	3.2700	3.2700	-2.388%	7	413	+15.291%
2026-06-25	3.1000	3.3500	3.1000	3.3500	+8.065%	41	409	+12.537%
2026-06-24	3.2000	3.2000	3.1000	3.1000	+3.333%	2	368	+21.613%
2026-06-23	3.0000	3.0000	3.0000	3.0000	+15.830%	1	369	+25.667%
2026-06-22	2.4900	2.5900	2.4900	2.5900	-2.264%	2	368	+45.560%
2026-06-18	2.6500	2.6500	2.6500	2.6500	-10.169%	5	360	+42.264%
2026-06-15	2.9500	2.9500	2.9500	2.9500	-12.463%	1	360	+27.797%
2026-06-12	3.3500	3.3700	3.3500	3.3700	-7.671%	2	360	+11.869%
2026-06-11	3.7500	3.7500	3.6000	3.6500	-2.145%	17	360	+3.288%
2026-06-10	3.7300	3.7300	3.7300	3.7300	-2.356%	3	377	+1.072%
2026-06-09	3.8200	3.8200	3.8200	3.8200	+15.758%	1	374	-1.309%
2026-06-05	3.2700	3.3000	3.2700	3.3000	+33.603%	3	374	+14.242%
2026-06-03	2.4700	2.4700	2.4700	2.4700	-4.264%	2	371	+52.632%
2026-05-28	2.5800	2.5800	2.5800	2.5800	-2.642%	2	369	+46.124%
2026-05-26	2.6600	2.6600	2.6500	2.6500	-9.247%	3	367	+42.264%
2026-05-22	2.8900	2.9500	2.8900	2.9200	-2.667%	9	364	+29.110%
2026-05-21	3.0000	3.0500	3.0000	3.0000	-15.493%	13	358	+25.667%
2026-05-20	3.9000	3.9000	3.5500	3.5500	-13.415%	3	358	+6.197%
2026-05-19	4.1500	4.1500	4.1000	4.1000	+10.811%	5	342	-8.049%
2026-05-18	3.5500	3.7000	3.5500	3.7000	+21.311%	7	342	+1.892%
2026-05-15	2.9400	3.0500	2.9400	3.0500	+6.643%	22	342	+23.607%
2026-05-14	2.9000	2.9800	2.8600	2.8600	+2.878%	238	316	+31.818%
2026-05-13	2.7600	2.7800	2.7600	2.7800	+1.091%	6	98	+35.612%
2026-05-12	2.7500	2.7500	2.7500	2.7500	-4.181%	1	98	+37.091%
2026-05-11	2.7100	2.8700	2.7100	2.8700	+10.385%	2	98	+31.359%
2026-05-07	2.6000	2.6000	2.6000	2.6000	+5.691%	1	105	+45.000%
2026-05-06	2.4600	2.4600	2.4600	2.4600	+0.408%	1	105	+53.252%
2026-05-05	2.4500	2.4500	2.4500	2.4500	-14.336%	3	105	+53.878%
2026-04-30	3.2000	3.2000	2.8600	2.8600	-19.437%	7	105	+31.818%
2026-04-29	3.6500	3.6500	3.5000	3.5500	+1.429%	4	99	+6.197%
2026-04-28	3.5000	3.5000	3.5000	3.5000	+5.740%	2	95	+7.714%
2026-04-27	3.3100	3.3100	3.3100	3.3100	-8.056%	1	95	+13.897%
2026-04-24	3.6000	3.6500	3.6000	3.6000	+5.882%	5	94	+4.722%
2026-04-23	3.4000	3.4200	3.3500	3.4000	+8.626%	16	89	+10.882%
2026-04-22	3.1300	3.1300	3.1300	3.1300	-5.438%	6	80	+20.447%
2026-04-21	3.3000	3.3100	3.2900	3.3100	-3.499%	21	76	+13.897%
2026-04-20	3.4000	3.4300	3.4000	3.4300	-16.341%	11	76	+9.913%
2026-04-17	4.0000	4.1000	4.0000	4.1000	0.000%	65	65	-8.049%

.dark-mode .B6MYhs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B6MYhs{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218P17USAR Dec 18 2026 17.00 Put (USAR261218P00017000)option OPRA

USAR20261218P17
USAR Dec 18 2026 17.00 Put (USAR261218P00017000)
option OPRA