Dark

USB20260918C57.5
USB Sep 18 2026 57.50 Call (USB260918C00057500)
option OPRA

EOD

Jul 20, 2026

6.70-8.219%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	6.7000	6.7000	6.7000	6.7000	-8.219%	1	1,485	0.000%
2026-07-16	7.3000	7.3000	7.3000	7.3000	+11.792%	2	1,484	-8.219%
2026-07-13	6.5300	6.5300	6.5300	6.5300	+11.624%	1	1,484	+2.603%
2026-07-09	5.8500	5.8500	5.8500	5.8500	-15.584%	1	1,485	+14.530%
2026-07-07	6.9300	6.9300	6.9300	6.9300	+0.435%	1	1,486	-3.319%
2026-07-06	6.4600	6.9000	6.4600	6.9000	+30.682%	42	1,487	-2.899%
2026-06-29	5.3800	5.3800	5.2800	5.2800	+6.237%	5	1,517	+26.894%
2026-06-26	5.0500	5.0500	4.9700	4.9700	-12.035%	11	1,519	+34.809%
2026-06-25	4.9700	5.6500	4.8900	5.6500	+28.409%	70	1,510	+18.584%
2026-06-24	4.4000	4.4000	4.4000	4.4000	+2.088%	1	1,500	+52.273%
2026-06-23	3.7000	4.3300	3.7000	4.3100	+34.688%	649	1,500	+55.452%
2026-06-18	3.2200	3.2200	3.0700	3.2000	-10.864%	41	2,162	+109.375%
2026-06-17	3.9500	4.0000	3.5900	3.5900	-4.521%	195	2,162	+86.630%
2026-06-16	3.6000	3.7600	3.5300	3.7600	+9.942%	279	2,162	+78.191%
2026-06-15	4.1000	4.1000	3.3000	3.4200	-14.500%	65	1,973	+95.906%
2026-06-12	3.9500	4.2000	3.9500	4.0000	+17.302%	92	1,973	+67.500%
2026-06-11	3.1500	3.4100	3.1500	3.4100	+10.000%	15	1,973	+96.481%
2026-06-10	2.7700	3.1000	2.7700	3.1000	+26.531%	2	1,967	+116.129%
2026-06-09	2.6900	2.6900	2.3900	2.4500	+7.456%	4	1,967	+173.469%
2026-06-08	2.3800	2.5100	2.2600	2.2800	-9.524%	21	1,966	+193.860%
2026-06-05	2.4600	2.5200	2.3600	2.5200	+7.234%	19	1,960	+165.873%
2026-06-04	2.3500	2.3600	2.3500	2.3500	+41.566%	7	1,957	+185.106%
2026-06-03	1.6000	1.6600	1.5700	1.6600	-18.627%	14	1,957	+303.614%
2026-06-02	1.8100	2.0400	1.8100	2.0400	+36.913%	22	1,956	+228.431%
2026-06-01	1.7000	1.7000	1.4900	1.4900	-26.238%	4	1,957	+349.664%
2026-05-29	2.0200	2.0200	1.9700	2.0200	+3.590%	8	1,955	+231.683%
2026-05-28	1.9000	1.9900	1.8900	1.9500	-7.583%	58	1,955	+243.590%
2026-05-27	2.2300	2.2300	2.0800	2.1100	-4.955%	91	1,955	+217.536%
2026-05-26	2.4500	2.4500	2.2200	2.2200	-1.770%	11	1,989	+201.802%
2026-05-22	2.2800	2.2800	2.2600	2.2600	+6.103%	9	1,989	+196.460%
2026-05-21	2.1300	2.1300	2.1300	2.1300	+0.472%	1	1,989	+214.554%
2026-05-20	2.0300	2.1200	2.0300	2.1200	+21.839%	4	1,989	+216.038%
2026-05-19	1.7400	1.7700	1.7400	1.7400	-5.946%	12	1,989	+285.057%
2026-05-18	1.7500	1.8600	1.7500	1.8500	+25.850%	93	1,989	+262.162%
2026-05-15	1.4700	1.4700	1.4700	1.4700	-19.672%	5	1,989	+355.782%
2026-05-14	1.8400	1.8400	1.7600	1.8300	+10.241%	33	1,912	+266.120%
2026-05-13	1.9000	1.9000	1.6500	1.6600	-28.139%	91	1,912	+303.614%
2026-05-12	2.0000	2.3100	1.9600	2.3100	+7.442%	16	1,912	+190.043%
2026-05-11	2.4600	2.4600	2.1500	2.1500	-10.042%	22	1,912	+211.628%
2026-05-08	2.4300	2.4300	2.3200	2.3900	-8.779%	7	1,834	+180.335%
2026-05-07	2.5600	2.6200	2.5600	2.6200	-15.484%	2	1,834	+155.725%
2026-05-06	3.0500	3.1000	3.0500	3.1000	+18.321%	6	1,835	+116.129%
2026-05-05	2.6400	2.6500	2.6200	2.6200	+5.221%	13	1,835	+155.725%
2026-05-04	2.7500	2.7500	2.4900	2.4900	-20.952%	17	1,834	+169.076%
2026-05-01	3.3000	3.4000	3.1500	3.1500	-4.545%	24	1,829	+112.698%
2026-04-30	3.2000	3.3000	3.2000	3.3000	+20.000%	8	1,829	+103.030%
2026-04-29	3.0000	3.0000	2.7500	2.7500	-11.290%	17	1,827	+143.636%
2026-04-28	3.2500	3.3500	3.1000	3.1000	-1.274%	185	1,827	+116.129%
2026-04-27	3.2500	3.2500	3.0500	3.1400	-0.317%	24	1,972	+113.376%
2026-04-24	3.1500	3.1500	3.1500	3.1500	-8.696%	1	1,972	+112.698%
2026-04-23	3.6000	3.6000	3.2000	3.4500	-2.817%	72	1,972	+94.203%
2026-04-22	3.7000	3.7000	3.5500	3.5500	-13.625%	16	1,987	+88.732%
2026-04-21	4.1100	4.1100	4.1100	4.1100	+8.158%	10	1,999	+63.017%
2026-04-20	3.8000	3.9500	3.7500	3.8000	+16.923%	28	1,999	+76.316%
2026-04-17	3.2500	3.2500	3.2500	3.2500	+9.428%	12	2,019	+106.154%
2026-04-16	2.9300	2.9700	2.9300	2.9700	-15.143%	2	2,017	+125.589%
2026-04-15	3.3500	3.5700	3.3500	3.5000	+7.692%	118	2,016	+91.429%
2026-04-14	3.2500	3.2500	3.2500	3.2500	-1.515%	5	1,913	+106.154%
2026-04-13	3.0000	3.3000	2.9800	3.3000	0.000%	52	1,915	+103.030%
2026-04-10	3.3000	3.3000	3.3000	3.3000	-5.714%	10	1,880	+103.030%
2026-04-09	3.1000	3.6000	3.0500	3.5000	+19.863%	54	1,880	+91.429%
2026-04-08	2.8000	2.9200	2.7200	2.9200	+25.862%	33	1,836	+129.452%
2026-04-07	2.1100	2.3900	2.1100	2.3200	-0.855%	81	1,809	+188.793%
2026-04-06	2.2000	2.3900	2.2000	2.3400	+5.405%	10	1,747	+186.325%
2026-04-02	1.9900	2.2200	1.8900	2.2200	-1.770%	288	1,495	+201.802%
2026-04-01	2.3200	2.3200	2.2100	2.2600	+14.141%	47	1,495	+196.460%
2026-03-31	1.6400	1.9800	1.6400	1.9800	+31.126%	20	1,470	+238.384%
2026-03-30	1.6600	1.6900	1.5100	1.5100	-9.581%	30	1,459	+343.709%
2026-03-27	1.6700	1.6700	1.6700	1.6700	-9.239%	3	1,459	+301.198%
2026-03-26	1.6800	1.8400	1.6800	1.8400	-8.000%	11	1,458	+264.130%
2026-03-24	1.8000	2.0500	1.8000	2.0000	+11.732%	116	1,458	+235.000%
2026-03-23	2.0700	2.0700	1.7900	1.7900	+9.816%	11	1,349	+274.302%
2026-03-20	1.7000	1.7000	1.6200	1.6300	-3.550%	211	1,342	+311.043%
2026-03-19	1.7100	1.7100	1.6400	1.6900	-11.053%	16	1,131	+296.450%
2026-03-18	1.9600	1.9600	1.9000	1.9000	+2.703%	38	1,127	+252.632%
2026-03-17	1.8000	1.8500	1.8000	1.8500	-2.632%	16	1,102	+262.162%
2026-03-16	2.0500	2.0500	1.8900	1.9000	-7.767%	106	1,086	+252.632%
2026-03-12	2.1100	2.1900	2.0600	2.0600	+3.000%	35	1,108	+225.243%
2026-03-11	2.0000	2.0000	2.0000	2.0000	-11.111%	8	1,078	+235.000%
2026-03-10	2.3400	2.3400	2.2500	2.2500	+17.188%	6	1,070	+197.778%
2026-03-09	1.9200	1.9200	1.9200	1.9200	-4.950%	7	1,069	+248.958%
2026-03-06	2.0200	2.0200	2.0200	2.0200	-28.622%	1	1,076	+231.683%
2026-03-05	2.8000	2.8500	2.8000	2.8300	-8.710%	24	1,075	+136.749%
2026-03-04	3.0500	3.1500	3.0500	3.1000	-3.125%	35	1,075	+116.129%
2026-03-03	2.7900	3.2000	2.7900	3.2000	-11.111%	46	1,085	+109.375%
2026-03-02	3.4000	3.6000	3.3500	3.6000	+5.882%	78	1,059	+86.111%
2026-02-27	3.6500	3.6500	3.3500	3.4000	-26.407%	44	1,011	+97.059%
2026-02-26	4.3000	4.6200	4.3000	4.6200	+16.962%	637	1,000	+45.022%
2026-02-25	3.7000	4.0000	3.6500	3.9500	+3.947%	23	511	+69.620%
2026-02-24	3.5500	3.8000	3.5500	3.8000	-30.147%	16	511	+76.316%
2026-02-18	5.4400	5.4400	5.4400	5.4400	+11.020%	1	521	+23.162%
2026-02-13	4.9000	4.9000	4.9000	4.9000	-26.975%	1	521	+36.735%
2026-02-10	6.7100	6.7100	6.7100	6.7100	-1.613%	1	521	-0.149%
2026-02-09	6.8500	6.8500	6.8200	6.8200	-1.159%	3	521	-1.760%
2026-02-06	6.5000	6.9000	6.5000	6.9000	+6.154%	2	518	-2.899%
2026-02-04	6.2500	6.5000	6.2500	6.5000	+16.071%	6	516	+3.077%
2026-02-03	4.7700	5.6000	4.7700	5.6000	+25.843%	7	520	+19.643%
2026-02-02	4.0500	4.4500	4.0500	4.4500	+14.103%	19	519	+50.562%
2026-01-29	3.7500	3.9000	3.7500	3.9000	+11.429%	61	517	+71.795%
2026-01-28	3.6500	3.7000	3.5000	3.5000	-14.005%	57	463	+91.429%
2026-01-22	3.8200	4.0700	3.8200	4.0700	+10.000%	11	425	+64.619%
2026-01-21	3.5500	3.7000	3.5500	3.7000	+23.746%	24	415	+81.081%
2026-01-20	2.7100	3.2500	2.7100	2.9900	-1.967%	244	435	+124.080%
2026-01-16	3.0500	3.0500	3.0500	3.0500	+7.018%	2	392	+119.672%
2026-01-15	2.8500	2.8500	2.8500	2.8500	+4.396%	2	392	+135.088%
2026-01-14	2.7300	2.7300	2.7300	2.7300	-9.901%	1	390	+145.421%
2026-01-13	3.0300	3.0300	3.0300	3.0300	+2.020%	4	389	+121.122%
2026-01-12	2.9700	2.9700	2.9700	2.9700	-23.846%	8	385	+125.589%
2026-01-08	3.9000	3.9000	3.9000	3.9000	+13.043%	19	377	+71.795%
2026-01-07	3.7400	3.7400	3.4500	3.4500	-13.750%	21	359	+94.203%
2026-01-06	3.6600	4.0000	3.6600	4.0000	+5.263%	7	347	+67.500%
2026-01-05	3.3000	3.8000	3.3000	3.8000	+34.752%	32	305	+76.316%
2025-12-31	2.8100	2.8200	2.8100	2.8200	-2.083%	5	305	+137.589%
2025-12-30	2.8800	2.8800	2.8800	2.8800	-0.346%	10	305	+132.639%
2025-12-29	3.0500	3.0500	2.8900	2.8900	0.000%	48	295	+131.834%
2025-12-23	3.2500	3.2500	2.8900	2.8900	-6.774%	12	253	+131.834%
2025-12-22	3.1000	3.1000	3.1000	3.1000	+13.139%	2	249	+116.129%
2025-12-18	2.7400	2.7400	2.7400	2.7400	-0.725%	2	249	+144.526%
2025-12-16	2.7800	2.7800	2.7500	2.7600	-5.802%	55	249	+142.754%
2025-12-11	2.9200	2.9300	2.9200	2.9300	+46.500%	6	194	+128.669%
2025-12-09	2.1900	2.1900	2.0000	2.0000	-5.213%	2	188	+235.000%
2025-12-08	2.1000	2.1100	2.1000	2.1100	-1.860%	6	188	+217.536%
2025-12-05	2.1500	2.1500	2.1500	2.1500	+26.471%	5	182	+211.628%
2025-12-03	1.7000	1.7000	1.7000	1.7000	+10.390%	5	182	+294.118%
2025-11-25	1.5400	1.5400	1.5400	1.5400	+12.409%	1	182	+335.065%
2025-11-21	1.3700	1.3700	1.3700	1.3700	+16.102%	2	181	+389.051%
2025-11-20	1.1800	1.1800	1.1800	1.1800	-4.065%	7	179	+467.797%
2025-11-14	1.2300	1.2300	1.2300	1.2300	-3.150%	1	177	+444.715%
2025-10-16	1.2700	1.2700	1.2700	1.2700	-18.065%	1	176	+427.559%
2025-10-01	1.5200	1.5500	1.5200	1.5500	-14.365%	10	176	+332.258%
2025-09-26	1.8100	1.8100	1.8100	1.8100	-3.723%	153	166	+270.166%
2025-09-24	1.9300	1.9300	1.8800	1.8800	-5.528%	20	35	+256.383%
2025-09-22	1.9900	1.9900	1.9900	1.9900	+8.743%	1	16	+236.683%
2025-09-15	1.8300	1.8300	1.8300	1.8300	+19.608%	1	15	+266.120%
2025-09-02	1.5300	1.5300	1.5300	1.5300	+27.500%	15	15	+337.908%
2025-08-13	1.2000	1.2000	1.2000	1.2000	0.000%	10	10	+458.333%