Dark

USB20260918C55
USB Sep 18 2026 55.00 Call (USB260918C00055000)
option OPRA

EOD

Jul 20, 2026

9.30+0.108%(+0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	9.4000	9.4000	9.3000	9.3000	+0.108%	3	4,875	0.000%
2026-07-17	9.9700	9.9700	9.2900	9.2900	+3.683%	102	4,878	+0.108%
2026-07-16	9.2900	9.2900	8.9600	8.9600	+11.029%	8	4,979	+3.795%
2026-07-14	8.2200	8.2200	8.0700	8.0700	-2.771%	51	4,982	+15.242%
2026-07-13	8.6000	8.6000	8.1800	8.3000	-0.955%	7	5,027	+12.048%
2026-07-10	8.3800	8.3800	8.3800	8.3800	+14.795%	2	5,030	+10.979%
2026-07-08	7.9500	7.9500	7.3000	7.3000	-19.337%	3	5,030	+27.397%
2026-07-07	9.0500	9.0500	9.0500	9.0500	+3.075%	2	5,033	+2.762%
2026-07-06	8.8500	8.8500	8.7800	8.7800	+13.290%	3	5,035	+5.923%
2026-07-02	8.2000	8.2000	7.7500	7.7500	-5.488%	4	5,042	+20.000%
2026-07-01	8.1600	8.2000	8.1600	8.2000	+14.685%	27	5,042	+13.415%
2026-06-30	7.1500	7.1500	7.1500	7.1500	-0.279%	1	5,066	+30.070%
2026-06-29	7.1500	7.3000	7.1500	7.1700	+2.429%	254	5,067	+29.707%
2026-06-26	7.2000	7.2000	7.0000	7.0000	+15.321%	103	5,305	+32.857%
2026-06-24	6.2000	6.2000	6.0700	6.0700	-1.301%	22	5,406	+53.213%
2026-06-23	6.4000	6.4000	6.1500	6.1500	+18.269%	14	5,424	+51.220%
2026-06-22	5.2000	5.2000	5.2000	5.2000	+15.299%	1	5,427	+78.846%
2026-06-18	4.8000	4.8000	4.5100	4.5100	-3.011%	32	5,404	+106.208%
2026-06-17	5.6700	5.6700	4.6500	4.6500	-13.084%	15	5,404	+100.000%
2026-06-16	5.2000	5.3500	5.2000	5.3500	+3.282%	2	5,404	+73.832%
2026-06-15	5.7500	5.7500	5.1800	5.1800	-6.329%	4	5,413	+79.537%
2026-06-12	5.3600	5.5300	5.3600	5.5300	+17.660%	8	5,413	+68.174%
2026-06-11	4.1800	4.7000	4.1800	4.7000	+11.905%	4	5,413	+97.872%
2026-06-10	4.6000	4.6000	4.2000	4.2000	+15.702%	4	5,413	+121.429%
2026-06-09	3.8900	3.8900	3.5500	3.6300	+6.765%	20	5,411	+156.198%
2026-06-08	3.5000	3.5000	3.4000	3.4000	-2.857%	426	5,400	+173.529%
2026-06-05	3.6500	3.7500	3.5000	3.5000	+0.575%	10	5,121	+165.714%
2026-06-04	3.2500	3.4800	3.2500	3.4800	+39.759%	11	5,121	+167.241%
2026-06-03	2.7500	2.8700	2.4700	2.4900	-19.677%	70	5,129	+273.494%
2026-06-02	2.4700	3.1000	2.4700	3.1000	+26.531%	66	5,159	+200.000%
2026-06-01	2.6400	2.6500	2.4500	2.4500	-18.333%	17	5,213	+279.592%
2026-05-29	3.0500	3.0500	2.9600	3.0000	-1.639%	39	5,204	+210.000%
2026-05-28	3.0500	3.0500	2.9500	3.0500	-8.955%	674	5,172	+204.918%
2026-05-27	3.4100	3.4100	3.3500	3.3500	-4.011%	3,221	5,825	+177.612%
2026-05-26	3.5000	3.5000	3.4500	3.4900	+4.179%	6	2,605	+166.476%
2026-05-22	3.4500	3.4500	3.3100	3.3500	+13.176%	3	2,604	+177.612%
2026-05-21	3.1500	3.1500	2.9600	2.9600	-11.642%	598	2,605	+214.189%
2026-05-20	2.8000	3.3500	2.8000	3.3500	+27.863%	24	2,605	+177.612%
2026-05-19	2.6600	2.8500	2.6200	2.6200	-8.711%	4	2,606	+254.962%
2026-05-18	2.8000	2.8700	2.7700	2.8700	+14.800%	73	2,606	+224.042%
2026-05-15	2.6300	2.6500	2.2500	2.5000	-8.088%	62	2,606	+272.000%
2026-05-14	2.9000	2.9300	2.7200	2.7200	+8.800%	54	2,587	+241.912%
2026-05-13	3.0000	3.1100	2.5000	2.5000	-21.875%	133	2,586	+272.000%
2026-05-12	3.0700	3.2000	2.9500	3.2000	-11.111%	36	2,586	+190.625%
2026-05-11	3.7500	3.7500	3.6000	3.6000	-5.263%	85	2,586	+158.333%
2026-05-08	3.6000	3.8000	3.6000	3.8000	-13.636%	13	2,660	+144.737%
2026-05-06	4.2100	4.5300	4.2100	4.4000	-6.383%	98	2,661	+111.364%
2026-05-01	4.8500	4.8500	4.7000	4.7000	0.000%	77	2,508	+97.872%
2026-04-30	4.7000	4.7000	4.7000	4.7000	+11.905%	1	2,508	+97.872%
2026-04-29	4.2000	4.2000	4.2000	4.2000	-5.618%	72	2,508	+121.429%
2026-04-28	4.6000	4.6000	4.4500	4.4500	+1.136%	171	2,508	+108.989%
2026-04-27	4.4500	4.4500	4.4000	4.4000	+6.024%	4	2,676	+111.364%
2026-04-24	4.3000	4.3000	4.1500	4.1500	-13.542%	16	2,676	+124.096%
2026-04-23	5.0500	5.0500	4.7700	4.8000	-3.030%	34	2,666	+93.750%
2026-04-22	5.1500	5.1500	4.9500	4.9500	+1.020%	2	2,667	+87.879%
2026-04-21	5.5000	5.5000	4.9000	4.9000	-2.000%	11	2,665	+89.796%
2026-04-17	4.9300	5.0300	4.9300	5.0000	+20.482%	4	2,665	+86.000%
2026-04-16	4.2000	4.3500	4.1000	4.1500	-16.667%	212	2,665	+124.096%
2026-04-15	4.8200	4.9800	4.8000	4.9800	+7.097%	71	2,578	+86.747%
2026-04-14	3.9000	4.6500	3.9000	4.6500	+0.649%	50	2,511	+100.000%
2026-04-13	4.6000	4.6200	4.6000	4.6200	-5.714%	37	2,486	+101.299%
2026-04-09	4.6900	4.9500	4.6900	4.9000	+15.566%	175	2,489	+89.796%
2026-04-08	4.5500	4.5500	4.2400	4.2400	+34.603%	11	2,317	+119.340%
2026-04-07	3.1500	3.1500	3.1500	3.1500	-7.353%	8	2,326	+195.238%
2026-04-06	3.3000	3.4000	3.3000	3.4000	+6.250%	21	2,318	+173.529%
2026-04-02	3.1200	3.2000	3.1200	3.2000	-3.030%	12	2,286	+190.625%
2026-04-01	3.0000	3.3500	3.0000	3.3000	+18.280%	78	2,286	+181.818%
2026-03-31	2.7500	2.7900	2.6600	2.7900	+21.834%	55	2,208	+233.333%
2026-03-30	2.3700	2.5100	2.2900	2.2900	-6.911%	31	2,174	+306.114%
2026-03-27	2.7100	2.7100	2.3800	2.4600	-7.170%	22	2,165	+278.049%
2026-03-26	2.7500	2.7500	2.6100	2.6500	-3.986%	123	2,158	+250.943%
2026-03-25	2.8600	2.8600	2.7500	2.7600	-4.828%	6	2,045	+236.957%
2026-03-24	2.4500	3.0500	2.4500	2.9000	+7.011%	18	2,043	+220.690%
2026-03-23	2.6700	3.1000	2.6700	2.7100	+13.866%	29	2,033	+243.173%
2026-03-20	2.6300	2.6300	2.3800	2.3800	-7.031%	2	2,006	+290.756%
2026-03-19	2.4000	2.5600	2.4000	2.5600	-7.914%	26	2,004	+263.281%
2026-03-18	2.7500	2.9900	2.7500	2.7800	+6.923%	28	2,003	+234.532%
2026-03-17	2.9000	2.9500	2.6000	2.6000	-7.473%	37	1,985	+257.692%
2026-03-16	2.8900	2.9800	2.8100	2.8100	-7.869%	61	1,948	+230.961%
2026-03-12	2.8100	3.1000	2.8100	3.0500	-4.688%	39	1,947	+204.918%
2026-03-11	3.1500	3.2000	3.1500	3.2000	+2.564%	20	1,917	+190.625%
2026-03-10	3.0500	3.3000	3.0500	3.1200	+11.032%	31	1,917	+198.077%
2026-03-09	2.7000	2.8100	2.6600	2.8100	-14.848%	54	1,896	+230.961%
2026-03-06	3.5000	3.5000	3.1300	3.3000	-15.385%	22	1,920	+181.818%
2026-03-05	3.9500	3.9500	3.9000	3.9000	-7.143%	9	1,912	+138.462%
2026-03-04	4.1500	4.2000	4.1500	4.2000	-3.448%	3	1,920	+121.429%
2026-03-03	3.8500	4.3500	3.8500	4.3500	-8.421%	36	1,918	+113.793%
2026-03-02	4.7500	4.7500	4.7500	4.7500	+6.742%	1	1,899	+95.789%
2026-02-27	4.6500	4.6500	4.4500	4.4500	-23.276%	15	1,899	+108.989%
2026-02-26	6.1500	6.3500	5.8000	5.8000	+9.434%	16	1,899	+60.345%
2026-02-25	5.3000	5.3000	5.3000	5.3000	+10.417%	24	1,867	+75.472%
2026-02-24	4.8000	4.8000	4.8000	4.8000	-17.241%	12	1,867	+93.750%
2026-02-23	5.8000	5.8000	5.8000	5.8000	-10.078%	2	1,855	+60.345%
2026-02-20	6.2600	6.4500	6.2600	6.4500	0.000%	11	1,853	+44.186%
2026-02-19	6.6500	6.6500	6.3000	6.4500	-2.421%	4	1,842	+44.186%
2026-02-18	6.6500	6.6500	6.6100	6.6100	-15.796%	616	1,840	+40.696%
2026-02-12	7.6000	7.8500	7.6000	7.8500	-7.320%	5	1,224	+18.471%
2026-02-10	8.4500	8.4700	8.4500	8.4700	-1.512%	2	1,226	+9.799%
2026-02-06	8.6000	8.6000	8.6000	8.6000	+13.158%	1	1,228	+8.140%
2026-02-05	7.6000	7.6000	7.6000	7.6000	-8.434%	25	1,227	+22.368%
2026-02-04	8.2500	8.3000	8.2500	8.3000	+28.882%	2	1,202	+12.048%
2026-02-03	6.2200	6.4400	6.2200	6.4400	+22.667%	2	1,202	+44.410%
2026-01-29	5.2500	5.2500	5.2500	5.2500	+0.382%	2	1,203	+77.143%
2026-01-28	5.2300	5.2300	5.2300	5.2300	+6.735%	10	1,201	+77.820%
2026-01-26	4.7000	4.9000	4.7000	4.9000	-1.210%	3	1,191	+89.796%
2026-01-23	4.9600	4.9600	4.9600	4.9600	-7.807%	1	1,192	+87.500%
2026-01-22	5.3800	5.3800	5.3800	5.3800	+14.468%	25	1,191	+72.862%
2026-01-21	5.0000	5.0000	4.7000	4.7000	+16.049%	5	1,166	+97.872%
2026-01-20	4.0500	4.0500	4.0500	4.0500	-11.572%	36	1,163	+129.630%
2026-01-16	3.9100	4.5800	3.9100	4.5800	+14.214%	15	1,158	+103.057%
2026-01-15	4.0500	4.0500	4.0100	4.0100	+6.933%	12	1,158	+131.920%
2026-01-14	3.8400	3.8400	3.7500	3.7500	-5.063%	9	1,158	+148.000%
2026-01-13	4.0600	4.1500	3.9500	3.9500	-21.471%	20	1,165	+135.443%
2026-01-09	5.1000	5.1000	5.0300	5.0300	-2.330%	11	1,145	+84.891%
2026-01-08	4.8800	5.1500	4.8500	5.1500	-0.579%	15	1,145	+80.583%
2026-01-07	5.1800	5.1800	5.1800	5.1800	-2.632%	1	1,155	+79.537%
2026-01-06	4.9000	5.3200	4.9000	5.3200	+2.308%	16	1,154	+74.812%
2026-01-05	4.5000	5.2000	4.5000	5.2000	+29.032%	13	1,157	+78.846%
2026-01-02	3.5700	4.0300	3.5700	4.0300	+2.806%	24	1,157	+130.769%
2025-12-31	3.9200	3.9200	3.9200	3.9200	-2.970%	2	1,132	+137.245%
2025-12-30	4.0400	4.0400	4.0400	4.0400	-4.941%	1	1,132	+130.198%
2025-12-26	4.5500	4.5500	4.2500	4.2500	-2.299%	3	1,131	+118.824%
2025-12-23	4.3500	4.3500	4.3500	4.3500	+0.230%	3	1,129	+113.793%
2025-12-22	4.2500	4.3400	4.2000	4.3400	+6.897%	110	1,126	+114.286%
2025-12-19	4.0500	4.0600	3.9500	4.0600	+5.455%	263	1,022	+129.064%
2025-12-18	4.0000	4.0000	3.8500	3.8500	-1.535%	2	799	+141.558%
2025-12-17	3.9300	3.9800	3.9100	3.9100	+2.895%	152	801	+137.852%
2025-12-16	3.9000	3.9000	3.7500	3.8000	-1.299%	10	728	+144.737%
2025-12-15	3.9000	3.9500	3.8500	3.8500	-3.750%	12	722	+141.558%
2025-12-12	4.0000	4.0000	4.0000	4.0000	+2.564%	5	721	+132.500%
2025-12-10	3.2500	3.9000	3.2500	3.9000	+30.435%	65	721	+138.462%
2025-12-09	3.0200	3.0500	2.9900	2.9900	+3.103%	116	719	+211.037%
2025-12-08	2.9000	2.9000	2.9000	2.9000	+3.571%	1	607	+220.690%
2025-12-04	2.8700	2.8800	2.8000	2.8000	+7.692%	73	606	+232.143%
2025-12-03	2.4800	2.6000	2.4800	2.6000	+15.556%	14	567	+257.692%
2025-12-02	2.1600	2.2500	2.1600	2.2500	+12.500%	3	567	+313.333%
2025-11-26	2.0000	2.0000	2.0000	2.0000	-0.990%	2	568	+365.000%
2025-11-25	2.0000	2.0200	2.0000	2.0200	+12.849%	3	568	+360.396%
2025-11-24	1.7900	1.7900	1.7900	1.7900	-5.789%	2	566	+419.553%
2025-11-21	1.9000	1.9000	1.9000	1.9000	+5.556%	2	566	+389.474%
2025-11-07	1.8000	1.8000	1.8000	1.8000	+9.091%	1	564	+416.667%
2025-11-05	1.6500	1.6500	1.6500	1.6500	-10.811%	7	564	+463.636%
2025-10-15	1.8500	1.8500	1.8500	1.8500	+25.000%	1	559	+402.703%
2025-10-10	1.4800	1.5600	1.4800	1.4800	-32.727%	165	559	+528.378%
2025-10-03	2.2000	2.2000	2.2000	2.2000	-12.000%	1	399	+322.727%
2025-09-26	2.5000	2.5000	2.5000	2.5000	+3.306%	128	399	+272.000%
2025-09-24	2.5000	2.5800	2.4200	2.4200	-7.985%	6	290	+284.298%
2025-09-22	2.6500	2.6700	2.6300	2.6300	-8.362%	45	285	+253.612%
2025-09-19	2.7800	2.8700	2.7700	2.8700	+7.491%	18	259	+224.042%
2025-09-17	2.5100	2.6700	2.5100	2.6700	+10.788%	6	257	+248.315%
2025-09-15	2.3600	2.4100	2.3600	2.4100	-2.429%	40	252	+285.892%
2025-09-11	2.4700	2.4700	2.4700	2.4700	+8.811%	1	215	+276.518%
2025-09-10	2.2700	2.2700	2.2700	2.2700	+3.182%	1	215	+309.692%
2025-09-08	2.2000	2.2000	2.1400	2.2000	0.000%	3	215	+322.727%
2025-09-05	2.2000	2.2000	2.2000	2.2000	-4.762%	1	214	+322.727%
2025-08-29	2.3100	2.3100	2.3100	2.3100	+35.088%	1	214	+302.597%
2025-08-20	1.7100	1.7100	1.7100	1.7100	+32.558%	3	214	+443.860%
2025-08-05	1.2800	1.2900	1.2800	1.2900	-24.561%	7	214	+620.930%
2025-07-30	1.6800	1.7100	1.6600	1.7100	-2.286%	5	214	+443.860%
2025-07-24	1.7500	1.7500	1.7500	1.7500	+31.579%	136	214	+431.429%
2025-07-17	1.3200	1.3300	1.3200	1.3300	-43.404%	10	124	+599.248%
2025-07-02	2.3500	2.3500	2.3500	2.3500	+80.769%	1	116	+295.745%
2025-06-16	1.0000	1.3200	1.0000	1.3000	-11.565%	132	115	+615.385%
2025-06-13	1.4700	1.4700	1.4700	1.4700	0.000%	8	4	+532.653%