Dark

USAR20261218P18
USAR Dec 18 2026 18.00 Put (USAR261218P00018000)
option OPRA

EOD

Oct 1, 2026

5.15+17.045%(+0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.1500	5.1500	5.1500	5.1500	+17.045%	2	1,089	0.000%
2026-09-30	4.4000	4.4000	4.4000	4.4000	-6.383%	5	1,091	+17.045%
2026-09-29	4.7000	4.7000	4.7000	4.7000	+19.593%	5	1,086	+9.574%
2026-09-24	3.9000	3.9900	3.9000	3.9300	+7.967%	76	1,081	+31.043%
2026-09-23	3.6000	3.6400	3.6000	3.6400	+8.657%	3	1,133	+41.484%
2026-09-22	3.3500	3.3500	3.3500	3.3500	-2.332%	10	1,131	+53.731%
2026-09-21	3.4600	3.4600	3.4000	3.4300	-15.099%	44	1,121	+50.146%
2026-09-18	4.1000	4.1000	4.0400	4.0400	+7.733%	6	1,160	+27.475%
2026-09-17	3.8500	3.8500	3.7500	3.7500	-10.714%	21	1,158	+37.333%
2026-09-16	4.2000	4.2000	4.2000	4.2000	+2.439%	14	1,148	+22.619%
2026-09-15	4.1000	4.1000	4.1000	4.1000	+7.050%	3	1,134	+25.610%
2026-09-14	4.2000	4.2000	3.8300	3.8300	-5.432%	49	1,131	+34.465%
2026-09-11	4.0000	4.1000	4.0000	4.0500	+6.299%	22	1,086	+27.160%
2026-09-10	3.5200	3.8100	3.5200	3.8100	+13.393%	30	1,077	+35.171%
2026-09-09	3.4000	3.5000	3.3600	3.3600	+10.164%	6	1,051	+53.274%
2026-09-08	3.3000	3.3000	3.0500	3.0500	-7.576%	34	1,051	+68.852%
2026-09-04	3.3600	3.3900	3.3000	3.3000	-5.714%	119	956	+56.061%
2026-09-01	3.5000	3.5000	3.5000	3.5000	+1.744%	5	956	+47.143%
2026-08-31	3.2500	3.5500	3.2500	3.4400	-0.290%	28	956	+49.709%
2026-08-28	3.3000	3.6000	3.3000	3.4500	+12.378%	26	974	+49.275%
2026-08-27	3.1200	3.1200	3.0700	3.0700	-4.063%	65	955	+67.752%
2026-08-26	3.1500	3.2000	3.1500	3.2000	0.000%	2	900	+60.938%
2026-08-25	3.2000	3.2000	3.2000	3.2000	-9.859%	13	900	+60.938%
2026-08-24	3.4000	3.5500	3.4000	3.5500	+14.516%	3	899	+45.070%
2026-08-21	3.2000	3.3000	3.1000	3.1000	-18.635%	107	900	+66.129%
2026-08-20	3.8600	3.8600	3.8100	3.8100	+11.079%	3	855	+35.171%
2026-08-19	3.4400	3.4400	3.4300	3.4300	+2.388%	5	854	+50.146%
2026-08-18	3.3900	3.3900	3.3500	3.3500	+2.761%	21	849	+53.731%
2026-08-17	3.2600	3.2600	3.2600	3.2600	+6.885%	1	830	+57.975%
2026-08-14	3.0000	3.0500	3.0000	3.0500	-11.594%	4	830	+68.852%
2026-08-13	3.5000	3.5000	3.4500	3.4500	-3.631%	447	831	+49.275%
2026-08-12	4.0000	4.0000	3.5800	3.5800	+2.286%	4	404	+43.855%
2026-08-11	3.8200	3.8200	3.5000	3.5000	-5.149%	15	404	+47.143%
2026-08-10	3.5000	3.6900	3.5000	3.6900	+1.096%	61	415	+39.566%
2026-08-07	3.9300	3.9300	3.6500	3.6500	-15.313%	2	387	+41.096%
2026-08-06	4.3100	4.3100	4.3100	4.3100	-10.950%	2	386	+19.490%
2026-08-04	4.8400	4.8400	4.8400	4.8400	-5.469%	1	388	+6.405%
2026-08-03	5.6400	5.6400	5.1200	5.1200	-10.801%	4	387	+0.586%
2026-07-31	5.7000	5.7400	5.7000	5.7400	-0.692%	2	383	-10.279%
2026-07-30	5.8000	5.8100	5.7800	5.7800	-8.544%	6	382	-10.900%
2026-07-29	6.3200	6.3200	6.3200	6.3200	+13.874%	1	377	-18.513%
2026-07-27	5.6500	5.6500	5.5500	5.5500	+1.835%	4	377	-7.207%
2026-07-23	5.5000	5.5000	5.4500	5.4500	+11.224%	9	375	-5.505%
2026-07-22	5.0500	5.0500	4.9000	4.9000	-10.909%	13	367	+5.102%
2026-07-20	5.5300	5.5300	5.4500	5.5000	+3.774%	3	355	-6.364%
2026-07-17	5.3000	5.3000	5.3000	5.3000	+4.950%	1	354	-2.830%
2026-07-16	4.5800	5.0700	4.5800	5.0500	+21.687%	41	355	+1.980%
2026-07-14	4.2000	4.2000	4.1500	4.1500	-8.389%	74	349	+24.096%
2026-07-13	4.3000	4.5300	4.3000	4.5300	+16.154%	36	388	+13.687%
2026-07-09	3.9000	3.9000	3.9000	3.9000	-11.364%	1	352	+32.051%
2026-07-08	4.4000	4.4000	4.4000	4.4000	-0.901%	8	351	+17.045%
2026-07-07	4.4500	4.7200	4.3000	4.4400	+5.714%	29	343	+15.991%
2026-07-02	3.9700	4.2700	3.9700	4.2000	+23.529%	79	270	+22.619%
2026-06-30	3.5500	3.5500	3.4000	3.4000	-11.688%	44	270	+51.471%
2026-06-29	3.8200	3.9000	3.8000	3.8500	-2.778%	8	226	+33.766%
2026-06-26	3.9200	4.0000	3.9200	3.9600	+10.000%	16	231	+30.051%
2026-06-24	3.7000	3.7000	3.6000	3.6000	+16.129%	12	217	+43.056%
2026-06-18	3.2500	3.2500	3.1000	3.1000	+1.639%	18	242	+66.129%
2026-06-17	3.2500	3.2500	3.0500	3.0500	-15.278%	14	242	+68.852%
2026-06-16	3.6000	3.6000	3.6000	3.6000	+5.882%	1	242	+43.056%
2026-06-15	3.4000	3.4000	3.4000	3.4000	-17.676%	14	232	+51.471%
2026-06-11	4.4000	4.4200	4.1300	4.1300	-2.824%	23	232	+24.697%
2026-06-10	4.2500	4.2500	4.2500	4.2500	-5.765%	50	247	+21.176%
2026-06-09	4.1500	4.5500	4.1500	4.5100	+13.317%	17	197	+14.191%
2026-06-05	3.9900	3.9900	3.9800	3.9800	+30.492%	4	202	+29.397%
2026-06-04	3.0500	3.0500	3.0500	3.0500	0.000%	1	202	+68.852%
2026-05-29	3.0400	3.0700	3.0400	3.0500	+1.667%	3	201	+68.852%
2026-05-28	3.3000	3.3000	3.0000	3.0000	-7.692%	6	202	+71.667%
2026-05-27	3.3400	3.3400	3.0500	3.2500	+6.557%	17	196	+58.462%
2026-05-26	3.2500	3.3000	3.0500	3.0500	-10.294%	9	181	+68.852%
2026-05-22	3.2500	3.4500	3.2500	3.4000	-1.449%	14	172	+51.471%
2026-05-21	3.5000	3.5000	3.4000	3.4500	-12.658%	13	158	+49.275%
2026-05-20	4.3000	4.3500	3.9500	3.9500	-15.957%	33	158	+30.380%
2026-05-19	4.4400	4.7000	4.4400	4.7000	+12.710%	3	122	+9.574%
2026-05-18	3.8900	4.1700	3.8900	4.1700	+19.143%	9	122	+23.501%
2026-05-15	3.4000	3.5000	3.4000	3.5000	+11.111%	24	122	+47.143%
2026-05-14	3.2500	3.3500	3.1500	3.1500	-1.563%	39	95	+63.492%
2026-05-13	3.2000	3.2000	3.2000	3.2000	+3.896%	3	65	+60.938%
2026-05-12	3.0800	3.0800	3.0800	3.0800	-2.222%	1	65	+67.208%
2026-05-11	3.1500	3.1500	3.1500	3.1500	+12.903%	2	65	+63.492%
2026-05-07	2.8700	2.9500	2.7900	2.7900	-6.689%	8	64	+84.588%
2026-05-05	2.9400	2.9900	2.9400	2.9900	-1.967%	11	62	+72.241%
2026-05-04	3.0500	3.0500	3.0500	3.0500	-1.613%	2	51	+68.852%
2026-05-01	3.1500	3.1500	3.1000	3.1000	-6.907%	2	49	+66.129%
2026-04-30	3.7000	3.7000	3.3000	3.3300	-18.780%	10	49	+54.655%
2026-04-29	4.1000	4.1000	4.1000	4.1000	+0.985%	1	52	+25.610%
2026-04-28	3.9500	4.1000	3.9500	4.0600	+2.785%	9	52	+26.847%
2026-04-27	3.9500	3.9500	3.9500	3.9500	-5.952%	21	46	+30.380%
2026-04-24	4.1500	4.2000	4.1000	4.2000	+9.091%	8	26	+22.619%
2026-04-23	4.0000	4.0000	3.8500	3.8500	+9.375%	16	23	+33.766%
2026-04-22	3.5800	3.5800	3.5200	3.5200	-4.865%	7	9	+46.307%
2026-04-21	3.8000	3.8000	3.6900	3.7000	-9.314%	4	1	+39.189%
2026-04-20	4.0800	4.0800	4.0800	4.0800	0.000%	1	1	+26.225%

.dark-mode .nrjMWd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nrjMWd{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218P18USAR Dec 18 2026 18.00 Put (USAR261218P00018000)option OPRA

USAR20261218P18
USAR Dec 18 2026 18.00 Put (USAR261218P00018000)
option OPRA