Dark

USAR20261218P20
USAR Dec 18 2026 20.00 Put (USAR261218P00020000)
option OPRA

EOD

Oct 1, 2026

6.65+9.016%(+0.55)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.8500	6.8500	6.6500	6.6500	+9.016%	23	1,816	0.000%
2026-09-30	6.1000	6.1000	6.1000	6.1000	+9.910%	20	1,834	+9.016%
2026-09-25	5.5500	5.5500	5.5500	5.5500	-0.180%	1	1,854	+19.820%
2026-09-24	5.4000	5.5600	5.4000	5.5600	+11.200%	7	1,854	+19.604%
2026-09-23	5.0000	5.0000	5.0000	5.0000	+4.167%	1	1,847	+33.000%
2026-09-22	4.8000	4.8000	4.8000	4.8000	0.000%	1	1,847	+38.542%
2026-09-21	4.7500	4.8000	4.7500	4.8000	-10.946%	10	1,847	+38.542%
2026-09-17	5.3900	5.3900	5.3900	5.3900	-8.644%	1	1,857	+23.377%
2026-09-16	5.7000	5.9000	5.7000	5.9000	+4.796%	7	1,857	+12.712%
2026-09-15	5.6000	5.6500	5.6000	5.6300	+5.234%	7	1,853	+18.117%
2026-09-14	5.3500	5.3500	5.3500	5.3500	-1.835%	1	1,856	+24.299%
2026-09-11	5.5900	5.5900	5.4500	5.4500	+4.808%	3	1,857	+22.018%
2026-09-10	5.1500	5.2000	5.1500	5.2000	+10.638%	22	1,854	+27.885%
2026-09-09	4.8500	4.8500	4.7000	4.7000	+1.075%	54	1,838	+41.489%
2026-09-08	4.6500	4.6500	4.6500	4.6500	-0.428%	1	1,784	+43.011%
2026-09-04	4.6700	4.6700	4.6700	4.6700	+3.091%	1	1,784	+42.398%
2026-09-03	4.6000	4.6000	4.4500	4.5300	-3.617%	6	1,784	+46.799%
2026-09-02	4.5700	4.7000	4.5700	4.7000	-2.083%	2	1,780	+41.489%
2026-09-01	5.1300	5.1300	4.6000	4.8000	+1.911%	19	1,779	+38.542%
2026-08-31	4.6500	4.7200	4.5800	4.7100	+0.213%	36	1,774	+41.189%
2026-08-28	4.5000	4.9000	4.4200	4.7000	+11.905%	14	1,772	+41.489%
2026-08-27	4.2000	4.2000	4.2000	4.2000	+5.000%	1	1,785	+58.333%
2026-08-26	4.0200	4.0200	3.8500	4.0000	-10.112%	25	1,785	+66.250%
2026-08-25	4.7000	4.7000	4.4500	4.4500	+4.706%	3	1,804	+49.438%
2026-08-21	4.5000	4.5000	4.2500	4.2500	-18.738%	12	1,803	+56.471%
2026-08-20	5.2300	5.2300	5.2300	5.2300	+11.040%	1	1,804	+27.151%
2026-08-19	4.8000	4.8000	4.7100	4.7100	+3.516%	6	1,805	+41.189%
2026-08-18	4.5500	4.5500	4.5200	4.5500	+9.639%	4	1,801	+46.154%
2026-08-17	4.1500	4.1500	4.1500	4.1500	+3.750%	5	1,800	+60.241%
2026-08-14	4.4000	4.4000	3.9500	4.0000	-15.966%	43	1,795	+66.250%
2026-08-13	4.7600	4.7600	4.7600	4.7600	-0.833%	20	1,827	+39.706%
2026-08-12	5.0500	5.0500	4.8000	4.8000	+0.418%	21	1,827	+38.542%
2026-08-11	4.8000	4.8000	4.7800	4.7800	-1.443%	5	1,806	+39.121%
2026-08-10	4.8800	4.8800	4.8500	4.8500	-0.206%	10	1,808	+37.113%
2026-08-07	4.8600	4.8600	4.8600	4.8600	-15.478%	1	1,799	+36.831%
2026-08-06	5.4500	5.7500	5.4500	5.7500	-2.872%	14	1,799	+15.652%
2026-08-05	5.9200	5.9200	5.9200	5.9200	-10.303%	1	1,785	+12.331%
2026-08-03	6.6000	6.6000	6.6000	6.6000	-9.465%	1	1,784	+0.758%
2026-07-31	7.2800	7.3200	7.2800	7.2900	+0.137%	3	1,785	-8.779%
2026-07-30	7.4500	7.4500	7.2800	7.2800	-8.772%	12	1,784	-8.654%
2026-07-29	7.5200	7.9800	7.5200	7.9800	+4.314%	34	1,792	-16.667%
2026-07-28	7.7000	7.7000	7.6500	7.6500	+9.286%	15	1,758	-13.072%
2026-07-27	7.0000	7.0000	7.0000	7.0000	-6.040%	1	1,763	-5.000%
2026-07-24	7.4500	7.4500	7.4500	7.4500	+15.863%	40	1,762	-10.738%
2026-07-22	6.4300	6.4300	6.4300	6.4300	-2.131%	4	1,756	+3.421%
2026-07-21	6.7300	6.7300	6.5700	6.5700	-6.809%	9	1,760	+1.218%
2026-07-20	7.0500	7.0500	7.0500	7.0500	+4.911%	1	1,751	-5.674%
2026-07-17	6.7500	6.7500	6.6000	6.7200	+3.385%	7	1,751	-1.042%
2026-07-16	6.5000	6.5000	6.5000	6.5000	+9.060%	2	1,746	+2.308%
2026-07-15	5.7500	5.9600	5.7500	5.9600	+8.364%	4	1,744	+11.577%
2026-07-14	5.5000	5.5500	5.5000	5.5000	-6.780%	39	1,740	+20.909%
2026-07-13	5.6600	5.9000	5.6600	5.9000	+9.259%	15	1,719	+12.712%
2026-07-10	5.2700	5.4000	5.2700	5.4000	+4.854%	6	1,714	+23.148%
2026-07-09	5.2000	5.2000	5.1300	5.1500	-9.649%	1,025	1,718	+29.126%
2026-07-08	5.7000	5.7000	5.7000	5.7000	-1.042%	2	702	+16.667%
2026-07-07	5.8000	6.0000	5.7600	5.7600	+10.769%	29	700	+15.451%
2026-07-06	5.2000	5.2000	5.2000	5.2000	-2.804%	11	720	+27.885%
2026-07-02	5.1500	5.4200	5.1000	5.3500	+17.068%	50	690	+24.299%
2026-07-01	4.5700	4.5700	4.5700	4.5700	+3.864%	1	690	+45.514%
2026-06-30	4.6800	4.6900	4.4000	4.4000	-9.278%	4	690	+51.136%
2026-06-29	5.2000	5.2000	4.8500	4.8500	-3.000%	5	688	+37.113%
2026-06-26	5.0100	5.1000	5.0000	5.0000	-1.961%	7	690	+33.000%
2026-06-25	5.1000	5.1000	5.1000	5.1000	+5.590%	7	688	+30.392%
2026-06-24	4.6800	4.8300	4.6800	4.8300	+21.662%	2	688	+37.681%
2026-06-22	3.9900	4.0100	3.9000	3.9700	-6.588%	26	686	+67.506%
2026-06-18	4.2800	4.2800	4.1000	4.2500	+1.432%	37	702	+56.471%
2026-06-17	4.3000	4.3000	4.0500	4.1900	-9.892%	4	702	+58.711%
2026-06-16	4.6500	4.7000	4.6000	4.6500	+4.494%	10	702	+43.011%
2026-06-15	4.4000	4.4700	4.4000	4.4500	-7.484%	29	674	+49.438%
2026-06-12	4.8100	4.8100	4.8100	4.8100	-12.545%	2	674	+38.254%
2026-06-11	5.5500	5.5500	5.5000	5.5000	+1.852%	13	674	+20.909%
2026-06-10	5.4400	5.4400	5.4000	5.4000	-2.174%	22	687	+23.148%
2026-06-09	5.0600	5.7000	5.0600	5.5200	+10.400%	117	665	+20.471%
2026-06-08	4.9000	5.0000	4.8700	5.0000	-2.913%	29	558	+33.000%
2026-06-05	4.1500	5.1500	4.1500	5.1500	+28.750%	47	529	+29.126%
2026-06-04	4.0600	4.0600	4.0000	4.0000	+5.263%	7	535	+66.250%
2026-06-03	3.6500	3.9000	3.6500	3.8000	+7.042%	29	528	+75.000%
2026-06-01	3.6000	3.6000	3.5500	3.5500	-10.354%	3	499	+87.324%
2026-05-29	4.0700	4.0700	3.9600	3.9600	-1.000%	31	500	+67.929%
2026-05-28	4.1000	4.1000	4.0000	4.0000	-4.762%	5	469	+66.250%
2026-05-27	4.2200	4.2200	3.9500	4.2000	+7.692%	34	466	+58.333%
2026-05-26	4.1500	4.1500	3.8500	3.9000	-10.345%	25	434	+70.513%
2026-05-22	4.2500	4.4500	4.2000	4.3500	-2.247%	9	433	+52.874%
2026-05-21	4.4200	4.5200	4.4200	4.4500	-12.745%	19	425	+49.438%
2026-05-20	5.6400	5.6400	5.0500	5.1000	-12.821%	28	425	+30.392%
2026-05-19	5.5900	5.9500	5.5900	5.8500	+9.551%	9	411	+13.675%
2026-05-18	4.7000	5.3500	4.7000	5.3400	+17.363%	43	411	+24.532%
2026-05-15	4.3500	4.5500	4.3500	4.5500	+5.324%	6	411	+46.154%
2026-05-14	4.2000	4.4500	4.0500	4.3200	+2.857%	27	372	+53.935%
2026-05-13	4.2000	4.2000	4.0500	4.2000	0.000%	7	365	+58.333%
2026-05-12	4.1100	4.2000	4.1100	4.2000	+3.704%	22	365	+58.333%
2026-05-11	4.0500	4.0500	4.0500	4.0500	-4.028%	7	365	+64.198%
2026-05-08	3.8500	4.2200	3.8500	4.2200	+5.764%	16	340	+57.583%
2026-05-07	3.7000	3.9900	3.7000	3.9900	+9.315%	7	347	+66.667%
2026-05-06	3.7500	3.7500	3.6500	3.6500	-5.195%	3	342	+82.192%
2026-05-05	4.3000	4.3000	3.8000	3.8500	-9.412%	18	343	+72.727%
2026-05-04	3.9000	4.2500	3.8500	4.2500	+8.418%	15	337	+56.471%
2026-05-01	4.2800	4.3500	3.9200	3.9200	-4.390%	38	298	+69.643%
2026-04-30	4.6000	4.7500	4.1000	4.1000	-21.154%	231	298	+62.195%
2026-04-29	5.3000	5.3500	5.2000	5.2000	+7.216%	45	79	+27.885%
2026-04-28	5.1500	5.1700	4.8500	4.8500	-7.619%	4	56	+37.113%
2026-04-24	5.2500	5.2500	5.2500	5.2500	+3.960%	5	55	+26.667%
2026-04-23	5.0500	5.0500	5.0500	5.0500	+8.602%	2	50	+31.683%
2026-04-22	4.4000	4.6500	4.4000	4.6500	-9.180%	14	48	+43.011%
2026-04-21	5.1000	5.2000	4.8400	5.1200	-2.103%	8	30	+29.883%
2026-04-20	5.0000	5.5000	5.0000	5.2300	-11.356%	9	30	+27.151%
2026-04-17	5.8500	5.9000	5.7000	5.9000	0.000%	28	25	+12.712%

.dark-mode .CT0pvs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CT0pvs{ color: #333333; background-color: white; border: 2px solid #333333; }USAR20261218P20USAR Dec 18 2026 20.00 Put (USAR261218P00020000)option OPRA

USAR20261218P20
USAR Dec 18 2026 20.00 Put (USAR261218P00020000)
option OPRA