Dark

USB20260918C52.5
USB Sep 18 2026 52.50 Call (USB260918C00052500)
option OPRA

EOD

Jul 17, 2026

12.32+20.195%(+2.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	12.3200	12.3200	12.3200	12.3200	+20.195%	2	708	0.000%
2026-07-14	10.6000	10.6000	10.2500	10.2500	-4.206%	3	709	+20.195%
2026-07-13	10.7000	10.7000	10.7000	10.7000	-5.727%	3	709	+15.140%
2026-07-07	11.3500	11.3500	11.3500	11.3500	+26.111%	1	709	+8.546%
2026-06-29	9.0000	9.0000	9.0000	9.0000	-0.222%	1	709	+36.889%
2026-06-26	9.0200	9.0200	9.0200	9.0200	+10.404%	2	710	+36.585%
2026-06-23	8.1700	8.1700	8.1700	8.1700	+28.661%	301	712	+50.796%
2026-06-18	6.3500	6.3500	6.3500	6.3500	-8.764%	20	725	+94.016%
2026-06-17	7.4800	7.4800	6.9600	6.9600	+1.606%	16	725	+77.011%
2026-06-16	6.8500	6.8500	6.8500	6.8500	-11.384%	3	725	+79.854%
2026-06-15	7.7300	7.7300	7.7300	7.7300	+114.722%	10	730	+59.379%
2026-06-03	3.6000	3.6000	3.6000	3.6000	-14.894%	1	730	+242.222%
2026-06-01	4.2300	4.2300	4.2300	4.2300	-9.032%	5	730	+191.253%
2026-05-27	4.6400	4.6500	4.6400	4.6500	-5.870%	2	725	+164.946%
2026-05-26	4.8900	5.0100	4.8700	4.9400	+26.667%	6	725	+149.393%
2026-05-19	3.9000	3.9000	3.9000	3.9000	-4.412%	21	726	+215.897%
2026-05-14	4.0800	4.0800	4.0800	4.0800	+2.000%	10	747	+201.961%
2026-05-13	4.2000	4.2000	4.0000	4.0000	-8.046%	57	690	+208.000%
2026-05-12	4.3500	4.3500	4.3500	4.3500	-13.861%	5	690	+183.218%
2026-05-08	5.0500	5.0500	5.0500	5.0500	-5.607%	2	690	+143.960%
2026-05-04	5.3500	5.3500	5.3500	5.3500	-15.079%	3	688	+130.280%
2026-04-28	6.2000	6.3000	6.2000	6.3000	-9.353%	2	691	+95.556%
2026-04-23	6.9500	6.9500	6.9500	6.9500	+6.107%	5	690	+77.266%
2026-04-22	6.6000	6.6000	6.5500	6.5500	-0.758%	2	691	+88.092%
2026-04-17	6.7000	6.7000	6.6000	6.6000	+18.919%	12	691	+86.667%
2026-04-14	5.5500	5.5500	5.5500	5.5500	-9.903%	11	691	+121.982%
2026-04-10	6.2500	6.2500	6.1600	6.1600	+4.584%	2	691	+100.000%
2026-04-09	5.8900	5.8900	5.8900	5.8900	+28.603%	7	692	+109.168%
2026-04-02	4.5200	4.5800	4.5200	4.5800	+0.659%	9	697	+168.996%
2026-04-01	4.5000	4.5500	4.5000	4.5500	+10.976%	2	697	+170.769%
2026-03-31	3.7500	4.1000	3.7500	4.1000	+22.388%	7	696	+200.488%
2026-03-30	3.4500	3.6500	3.3500	3.3500	-5.634%	50	699	+267.761%
2026-03-27	3.5500	3.5500	3.5000	3.5500	-4.054%	12	704	+247.042%
2026-03-24	3.7000	3.7000	3.7000	3.7000	-2.632%	1	701	+232.973%
2026-03-23	3.8100	4.2300	3.8000	3.8000	+4.110%	50	700	+224.211%
2026-03-20	3.6500	3.6500	3.6500	3.6500	+1.955%	8	659	+237.534%
2026-03-19	3.5800	3.5800	3.5800	3.5800	-7.013%	1	651	+244.134%
2026-03-17	3.8500	3.8500	3.8500	3.8500	-9.412%	5	652	+220.000%
2026-03-12	4.0500	4.2500	4.0200	4.2500	+2.410%	5	647	+189.882%
2026-03-10	4.1500	4.1500	4.1500	4.1500	+10.667%	1	644	+196.867%
2026-03-09	3.7500	3.7500	3.7500	3.7500	-29.245%	4	643	+228.533%
2026-03-04	5.3000	5.3000	5.3000	5.3000	-17.188%	10	643	+132.453%
2026-02-24	6.4000	6.4000	6.4000	6.4000	-10.490%	7	633	+92.500%
2026-02-23	7.1500	7.1500	7.1500	7.1500	-13.855%	5	630	+72.308%
2026-02-17	8.3000	8.3000	8.3000	8.3000	-10.270%	1	630	+48.434%
2026-02-05	9.2500	9.2500	9.2500	9.2500	-5.128%	1	629	+33.189%
2026-02-04	9.7500	9.7500	9.7500	9.7500	+30.000%	8	629	+26.359%
2026-02-02	7.5000	7.5000	7.5000	7.5000	+11.607%	1	629	+64.267%
2026-01-22	6.7200	6.7200	6.7200	6.7200	+32.024%	10	629	+83.333%
2026-01-14	5.0900	5.0900	5.0900	5.0900	-1.165%	10	639	+142.043%
2025-12-31	5.1500	5.1500	5.1500	5.1500	0.000%	7	646	+139.223%
2025-12-30	5.2500	5.2500	5.1500	5.1500	-5.331%	51	646	+139.223%
2025-12-29	5.6800	5.6800	5.3000	5.4400	-2.158%	11	646	+126.471%
2025-12-26	5.7500	5.7500	5.5600	5.5600	-1.593%	5	637	+121.583%
2025-12-22	5.6000	5.6500	5.5100	5.6500	+4.244%	323	637	+118.053%
2025-12-18	5.4200	5.4200	5.4200	5.4200	+3.042%	1	354	+127.306%
2025-12-17	5.2600	5.2600	5.2600	5.2600	+4.158%	5	354	+134.221%
2025-12-16	5.2000	5.2000	5.0500	5.0500	-1.942%	9	354	+143.960%
2025-12-15	5.1500	5.1500	5.1500	5.1500	-1.905%	4	353	+139.223%
2025-12-12	5.2500	5.2500	5.2500	5.2500	-1.316%	3	353	+134.667%
2025-12-11	5.3000	5.3200	5.3000	5.3200	+12.951%	3	356	+131.579%
2025-12-10	4.6500	4.7100	4.6500	4.7100	+13.494%	13	358	+161.571%
2025-12-09	4.1000	4.1500	4.1000	4.1500	+5.063%	4	361	+196.867%
2025-12-08	3.9500	4.1500	3.9400	3.9500	+19.697%	13	360	+211.899%
2025-12-03	3.3000	3.3000	3.3000	3.3000	+9.272%	5	350	+273.333%
2025-12-01	3.0200	3.0200	3.0200	3.0200	+7.857%	10	350	+307.947%
2025-11-28	2.8000	2.8000	2.8000	2.8000	+4.478%	3	350	+340.000%
2025-11-21	2.6800	2.6800	2.6800	2.6800	+12.134%	12	350	+359.701%
2025-11-20	2.4300	2.4300	2.3900	2.3900	+30.601%	5	339	+415.481%
2025-11-17	1.8300	1.8300	1.8300	1.8300	-32.222%	1	334	+573.224%
2025-11-11	2.7000	2.7000	2.7000	2.7000	+10.204%	5	328	+356.296%
2025-10-30	2.4500	2.4500	2.4500	2.4500	-12.500%	1	328	+402.857%
2025-10-23	2.8000	2.8000	2.8000	2.8000	+19.658%	2	328	+340.000%
2025-10-14	2.3400	2.3400	2.3400	2.3400	+8.837%	1	328	+426.496%
2025-10-13	2.1500	2.1500	2.1500	2.1500	-36.765%	1	328	+473.023%
2025-09-26	3.4000	3.4000	3.4000	3.4000	-4.225%	5	328	+262.353%
2025-09-22	3.5500	3.5500	3.5500	3.5500	-6.579%	4	328	+247.042%
2025-09-19	3.8000	3.8000	3.8000	3.8000	+1.333%	1	328	+224.211%
2025-09-18	3.7500	3.7500	3.7500	3.7500	+4.167%	3	328	+228.533%
2025-09-17	3.6000	3.6000	3.6000	3.6000	+8.761%	5	325	+242.222%
2025-09-10	3.3000	3.3200	3.3000	3.3100	+3.438%	50	325	+272.205%
2025-08-27	3.2000	3.2000	3.2000	3.2000	+5.960%	12	325	+285.000%
2025-08-26	3.0200	3.0200	3.0200	3.0200	+48.768%	2	324	+307.947%
2025-08-12	2.0500	2.0500	2.0300	2.0300	+10.929%	2	324	+506.897%
2025-08-08	1.8300	1.8300	1.8300	1.8300	+13.665%	8	323	+573.224%
2025-08-01	1.6100	1.6100	1.6100	1.6100	-32.917%	1	317	+665.217%
2025-07-24	2.4000	2.4000	2.4000	2.4000	-17.241%	49	318	+413.333%
2025-07-11	2.9000	2.9000	2.9000	2.9000	-8.517%	33	269	+324.828%
2025-07-10	3.1700	3.1700	3.1700	3.1700	+33.755%	2	236	+288.644%
2025-06-27	2.4100	2.4500	2.3700	2.3700	+7.727%	191	234	+419.831%
2025-06-26	2.2000	2.2000	2.2000	2.2000	+8.911%	2	211	+460.000%
2025-06-24	2.0000	2.1100	2.0000	2.0200	-20.158%	8	209	+509.901%
2025-06-10	2.5300	2.5300	2.5300	2.5300	+3.689%	1	206	+386.957%
2025-06-09	2.4400	2.4400	2.4300	2.4400	+19.024%	41	205	+404.918%
2025-06-05	2.0500	2.0500	2.0500	2.0500	-2.381%	3	164	+500.976%
2025-06-04	2.2000	2.2000	2.1000	2.1000	0.000%	161	161	+486.667%