Dark

USAR20261218P19
USAR Dec 18 2026 19.00 Put (USAR261218P00019000)
option OPRA

EOD

Oct 1, 2026

5.65+21.505%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.6500	5.6500	5.6500	5.6500	+21.505%	1	3,923	0.000%
2026-09-24	4.6500	4.6500	4.6500	4.6500	+14.815%	13	3,922	+21.505%
2026-09-21	4.0500	4.0500	4.0500	4.0500	-19.000%	16	3,909	+39.506%
2026-09-16	5.0000	5.0000	5.0000	5.0000	+2.041%	1	3,893	+13.000%
2026-09-15	4.9000	4.9000	4.9000	4.9000	+0.410%	1	3,894	+15.306%
2026-09-14	4.8800	4.8800	4.8800	4.8800	+4.946%	2	3,893	+15.779%
2026-09-11	4.7700	4.7700	4.6500	4.6500	+5.682%	20	3,891	+21.505%
2026-09-10	4.4100	4.5500	4.3000	4.4000	+8.642%	36	3,881	+28.409%
2026-09-09	4.0000	4.1500	4.0000	4.0500	+10.959%	22	3,881	+39.506%
2026-09-08	3.6500	3.6500	3.6500	3.6500	-8.750%	1	3,890	+54.795%
2026-09-04	3.5000	4.0500	3.5000	4.0000	+3.627%	104	3,917	+41.250%
2026-09-03	3.8500	3.8600	3.8500	3.8600	-2.030%	5	3,917	+46.373%
2026-09-02	3.9500	3.9600	3.9400	3.9400	-3.902%	63	3,912	+43.401%
2026-09-01	4.2500	4.2500	4.0500	4.1000	+4.061%	1,840	3,855	+37.805%
2026-08-31	3.9400	3.9400	3.9400	3.9400	-1.500%	3	2,652	+43.401%
2026-08-28	3.9000	4.0000	3.9000	4.0000	+6.667%	11	2,652	+41.250%
2026-08-27	3.8200	3.8200	3.6800	3.7500	-1.316%	32	2,652	+50.667%
2026-08-26	3.6500	3.8000	3.6500	3.8000	-0.783%	15	2,642	+48.684%
2026-08-25	3.9500	3.9500	3.7500	3.8300	-6.127%	10	2,632	+47.520%
2026-08-24	3.7500	4.2000	3.7500	4.0800	+10.870%	11	2,625	+38.480%
2026-08-21	3.8000	3.8600	3.6800	3.6800	-17.673%	57	2,625	+53.533%
2026-08-20	4.4700	4.4700	4.4700	4.4700	+17.632%	1	2,599	+26.398%
2026-08-18	3.8000	3.8000	3.8000	3.8000	+6.742%	1	2,599	+48.684%
2026-08-14	3.7500	3.7500	3.4000	3.5600	-14.217%	33	2,599	+58.708%
2026-08-13	4.1000	4.1500	4.1000	4.1500	-2.353%	57	2,574	+36.145%
2026-08-12	4.2500	4.2500	4.2500	4.2500	+3.912%	22	2,571	+32.941%
2026-08-11	4.1900	4.1900	4.0900	4.0900	-4.884%	3	2,549	+38.142%
2026-08-07	4.6000	4.6000	4.2500	4.3000	-22.383%	17	2,549	+31.395%
2026-08-04	5.5400	5.5400	5.5400	5.5400	-11.218%	1	2,546	+1.986%
2026-07-31	6.2400	6.2400	6.2400	6.2400	-3.852%	1	2,546	-9.455%
2026-07-30	6.5300	6.5300	6.4900	6.4900	-9.861%	2	2,545	-12.943%
2026-07-29	6.7900	7.2000	6.7900	7.2000	+8.108%	12	2,545	-21.528%
2026-07-28	6.6600	6.6600	6.6600	6.6600	+6.051%	1	2,545	-15.165%
2026-07-27	6.4500	6.4500	6.2800	6.2800	+9.217%	7	2,545	-10.032%
2026-07-21	5.7500	5.7500	5.7500	5.7500	-7.258%	2	2,547	-1.739%
2026-07-20	6.2800	6.3000	6.2000	6.2000	+7.826%	8	2,549	-8.871%
2026-07-17	6.2000	6.2000	5.7500	5.7500	-0.347%	12	2,548	-1.739%
2026-07-16	5.7700	5.7700	5.7700	5.7700	+11.605%	1	2,548	-2.080%
2026-07-15	5.1600	5.1700	5.1600	5.1700	+7.708%	73	2,548	+9.284%
2026-07-14	4.8000	4.8000	4.8000	4.8000	-3.226%	38	2,538	+17.708%
2026-07-13	4.9600	4.9600	4.9600	4.9600	+4.421%	40	2,575	+13.911%
2026-07-10	4.7500	4.7500	4.7500	4.7500	+4.396%	5	2,555	+18.947%
2026-07-09	4.5500	4.5500	4.5500	4.5500	-6.379%	1	2,556	+24.176%
2026-07-08	4.8600	4.8600	4.8600	4.8600	+1.040%	1	2,556	+16.255%
2026-07-02	4.1000	4.8800	4.1000	4.8100	+14.524%	14	2,556	+17.464%
2026-07-01	4.0000	4.2000	4.0000	4.2000	+6.329%	15	2,556	+34.524%
2026-06-30	4.1500	4.1500	3.9500	3.9500	-12.996%	27	2,559	+43.038%
2026-06-26	4.4700	4.5400	4.4000	4.5400	+1.339%	42	2,544	+24.449%
2026-06-25	4.4800	4.4800	4.4800	4.4800	+2.752%	1	2,530	+26.116%
2026-06-24	4.1000	4.3600	4.0800	4.3600	+20.442%	26	2,529	+29.587%
2026-06-23	3.5600	3.6300	3.5600	3.6200	+4.023%	14	2,518	+56.077%
2026-06-22	3.5000	3.5200	3.3500	3.4800	-1.972%	2,501	2,504	+62.356%
2026-06-18	3.5500	3.5500	3.5500	3.5500	-1.389%	1	94	+59.155%
2026-06-17	3.6000	3.6000	3.5500	3.6000	-11.111%	8	94	+56.944%
2026-06-16	4.0500	4.0500	4.0500	4.0500	-16.495%	1	94	+39.506%
2026-06-11	4.8500	4.8500	4.8500	4.8500	-3.960%	7	93	+16.495%
2026-06-09	4.9000	5.0500	4.9000	5.0500	+12.222%	2	100	+11.881%
2026-06-08	4.2500	4.5000	4.2500	4.5000	+28.571%	5	102	+25.556%
2026-06-04	3.5000	3.5000	3.5000	3.5000	+2.941%	1	97	+61.429%
2026-06-03	3.2000	3.4000	3.2000	3.4000	+6.250%	3	96	+66.176%
2026-06-01	3.2000	3.2000	3.2000	3.2000	-5.882%	1	93	+76.563%
2026-05-28	3.5500	3.5500	3.4000	3.4000	-8.108%	7	92	+66.176%
2026-05-27	3.5000	3.7000	3.5000	3.7000	+8.824%	16	85	+52.703%
2026-05-26	3.6100	3.7500	3.4000	3.4000	-11.688%	12	71	+66.176%
2026-05-22	3.7500	3.9500	3.7500	3.8500	-1.282%	13	59	+46.753%
2026-05-21	4.0000	4.0000	3.9000	3.9000	-19.588%	5	46	+44.872%
2026-05-20	5.0000	5.0000	4.8500	4.8500	-6.731%	7	46	+16.495%
2026-05-19	5.3000	5.3000	5.2000	5.2000	+11.828%	2	34	+8.654%
2026-05-18	4.6000	4.6500	4.6000	4.6500	+17.722%	14	34	+21.505%
2026-05-15	3.8500	3.9500	3.8500	3.9500	+5.333%	3	34	+43.038%
2026-05-14	3.8500	3.8500	3.5500	3.7500	+2.459%	8	15	+50.667%
2026-05-13	3.6500	3.6900	3.6500	3.6600	+9.581%	8	24	+54.372%
2026-05-07	3.3500	3.3500	3.2500	3.3400	+1.212%	4	24	+69.162%
2026-05-06	3.3000	3.3000	3.3000	3.3000	-14.286%	2	23	+71.212%
2026-05-05	3.8500	3.8500	3.8500	3.8500	+5.479%	1	21	+46.753%
2026-05-01	3.6500	3.6500	3.6500	3.6500	-0.545%	4	16	+54.795%
2026-04-30	3.9400	4.2000	3.6700	3.6700	-17.342%	6	16	+53.951%
2026-04-27	4.4400	4.4400	4.4400	4.4400	-0.225%	1	16	+27.252%
2026-04-23	4.4500	4.4500	4.4500	4.4500	+12.658%	1	15	+26.966%
2026-04-22	3.9500	3.9500	3.9500	3.9500	-5.728%	2	14	+43.038%
2026-04-21	4.4000	4.4000	4.1900	4.1900	-9.892%	2	12	+34.845%
2026-04-20	4.6500	4.6500	4.6500	4.6500	-7.921%	1	12	+21.505%
2026-04-17	4.7500	5.0500	4.7500	5.0500	0.000%	11	11	+11.881%

.dark-mode .K6rxQY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K6rxQY{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218P19USAR Dec 18 2026 19.00 Put (USAR261218P00019000)option OPRA

USAR20261218P19
USAR Dec 18 2026 19.00 Put (USAR261218P00019000)
option OPRA