Dark

USB20260918C60
USB Sep 18 2026 60.00 Call (USB260918C00060000)
option OPRA

EOD

Jul 20, 2026

4.78-3.434%(-0.17)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.7800	4.7800	4.7800	4.7800	-3.434%	8	4,511	0.000%
2026-07-17	5.0500	5.6500	4.9500	4.9500	-5.714%	24	4,511	-3.434%
2026-07-16	5.3900	5.5000	5.2000	5.2500	+9.148%	92	4,516	-8.952%
2026-07-15	4.2500	4.9700	4.2500	4.8100	+16.184%	77	4,504	-0.624%
2026-07-14	4.6100	4.6500	4.1000	4.1400	-3.721%	21	4,508	+15.459%
2026-07-13	4.6500	4.7000	4.3000	4.3000	-6.114%	17	4,507	+11.163%
2026-07-10	4.5800	4.5800	4.5800	4.5800	+10.896%	2	4,517	+4.367%
2026-07-09	4.1300	4.1300	4.1300	4.1300	+8.684%	1	4,519	+15.738%
2026-07-08	4.1500	4.1500	3.5000	3.8000	-24.000%	43	4,520	+25.789%
2026-07-07	5.2500	5.2500	4.9500	5.0000	+2.041%	313	4,526	-4.400%
2026-07-06	4.6900	5.0000	4.5600	4.9000	+25.641%	164	4,645	-2.449%
2026-07-02	4.4000	4.5000	3.8200	3.9000	-8.879%	132	4,899	+22.564%
2026-07-01	3.7200	4.4500	3.7200	4.2800	+25.882%	1,068	4,899	+11.682%
2026-06-30	3.3200	3.5500	3.3200	3.4000	-6.849%	211	5,791	+40.588%
2026-06-29	3.3000	3.8000	3.3000	3.6500	+12.308%	64	5,991	+30.959%
2026-06-26	3.6500	3.9000	3.2500	3.2500	-10.959%	51	6,028	+47.077%
2026-06-25	3.1500	4.0800	3.1500	3.6500	+15.873%	229	6,043	+30.959%
2026-06-24	2.9000	3.2000	2.8900	3.1500	+5.000%	2,723	6,121	+51.746%
2026-06-23	2.3900	3.0300	2.3900	3.0000	+25.000%	108	7,168	+59.333%
2026-06-22	2.3100	2.6000	2.3100	2.4000	+18.812%	67	7,092	+99.167%
2026-06-18	2.4300	2.4300	1.9500	2.0200	-1.463%	356	6,821	+136.634%
2026-06-17	2.7000	2.8000	2.0000	2.0500	-18.327%	632	6,821	+133.171%
2026-06-16	2.4300	2.5400	2.2500	2.5100	+17.840%	98	6,821	+90.438%
2026-06-15	3.0200	3.1800	2.0900	2.1300	-19.623%	1,214	6,222	+124.413%
2026-06-12	2.9300	2.9300	2.6500	2.6500	+18.834%	24	6,222	+80.377%
2026-06-11	1.9300	2.2300	1.8900	2.2300	+11.500%	11	6,222	+114.350%
2026-06-10	2.2000	2.2300	2.0000	2.0000	+23.457%	58	6,222	+139.000%
2026-06-09	1.7500	1.7500	1.5000	1.6200	+10.959%	66	6,222	+195.062%
2026-06-08	1.5600	1.6100	1.3900	1.4600	-10.429%	91	6,214	+227.397%
2026-06-05	1.7000	1.7000	1.5000	1.6300	+8.667%	320	6,222	+193.252%
2026-06-04	1.2200	1.5000	1.2200	1.5000	+61.290%	517	6,005	+218.667%
2026-06-03	1.3500	1.3500	0.9300	0.9300	-28.462%	71	5,561	+413.978%
2026-06-02	1.1000	1.3000	1.1000	1.3000	+36.842%	58	5,525	+267.692%
2026-06-01	1.1100	1.2000	0.9200	0.9500	-25.781%	84	5,530	+403.158%
2026-05-29	1.1600	1.3200	1.1600	1.2800	+6.667%	14	5,595	+273.438%
2026-05-28	1.2400	1.2900	1.1800	1.2000	-7.692%	50	5,586	+298.333%
2026-05-27	1.4200	1.4200	1.3000	1.3000	-9.091%	46	5,586	+267.692%
2026-05-26	1.4200	1.4300	1.4200	1.4300	+2.143%	5	5,582	+234.266%
2026-05-22	1.4200	1.4200	1.3900	1.4000	+7.692%	10	5,578	+241.429%
2026-05-21	1.3000	1.3000	1.3000	1.3000	-3.704%	1	5,569	+267.692%
2026-05-20	1.2900	1.4000	1.2900	1.3500	+28.571%	12	5,569	+254.074%
2026-05-19	1.1500	1.1500	1.0500	1.0500	-7.080%	16	5,569	+355.238%
2026-05-18	1.0400	1.1800	1.0400	1.1300	+32.941%	520	5,569	+323.009%
2026-05-15	0.9200	0.9300	0.8300	0.8500	-23.423%	81	5,569	+462.353%
2026-05-14	1.1000	1.2000	1.0900	1.1100	+12.121%	1,271	5,155	+330.631%
2026-05-13	1.1200	1.1200	0.9700	0.9900	-29.787%	41	4,497	+382.828%
2026-05-12	1.2300	1.4400	1.2000	1.4100	-0.704%	21	4,497	+239.007%
2026-05-11	1.6700	1.7500	1.4200	1.4200	-11.250%	336	4,497	+236.620%
2026-05-08	1.5800	1.6000	1.4400	1.6000	+0.629%	38	4,277	+198.750%
2026-05-07	1.7100	1.7100	1.5000	1.5900	-18.462%	26	4,272	+200.629%
2026-05-06	1.9700	2.0100	1.8200	1.9500	+16.071%	224	4,252	+145.128%
2026-05-05	1.5900	1.7100	1.5900	1.6800	+3.704%	6	4,168	+184.524%
2026-05-04	1.7700	1.8400	1.6200	1.6200	-16.923%	13	4,165	+195.062%
2026-05-01	2.1100	2.1400	1.9500	1.9500	-10.550%	31	4,128	+145.128%
2026-04-30	2.1000	2.1800	2.1000	2.1800	+19.780%	66	4,128	+119.266%
2026-04-29	1.9400	1.9400	1.8200	1.8200	-11.650%	13	4,082	+162.637%
2026-04-28	2.3500	2.3500	2.0100	2.0600	0.000%	207	4,082	+132.039%
2026-04-27	2.0000	2.1000	2.0000	2.0600	+10.753%	17	3,939	+132.039%
2026-04-24	1.9600	1.9600	1.8600	1.8600	-15.837%	2	3,928	+156.989%
2026-04-23	2.5300	2.5300	2.2100	2.2100	-3.913%	34	3,928	+116.290%
2026-04-22	2.5000	2.5200	2.2900	2.3000	-8.000%	9	3,918	+107.826%
2026-04-21	2.7700	2.7700	2.3900	2.5000	-1.575%	27	3,902	+91.200%
2026-04-20	2.6000	2.6100	2.5300	2.5400	+7.173%	29	3,902	+88.189%
2026-04-17	2.1600	2.5300	2.1600	2.3700	+24.737%	159	3,892	+101.688%
2026-04-16	1.9100	1.9100	1.9000	1.9000	-19.149%	6	3,778	+151.579%
2026-04-15	2.2000	2.3500	2.2000	2.3500	+8.295%	28	3,777	+103.404%
2026-04-14	2.1700	2.1700	1.8700	2.1700	-3.556%	122	3,774	+120.276%
2026-04-13	2.0500	2.2500	2.0500	2.2500	+5.140%	15	3,761	+112.444%
2026-04-10	2.2100	2.2100	2.1400	2.1400	-11.934%	6	3,753	+123.364%
2026-04-09	2.0000	2.4300	1.9600	2.4300	+41.279%	23	3,751	+96.708%
2026-04-08	1.8800	2.0200	1.7200	1.7200	+10.968%	38	3,741	+177.907%
2026-04-07	1.5400	1.6300	1.5000	1.5500	+0.649%	439	3,730	+208.387%
2026-04-06	1.5400	1.5400	1.5200	1.5400	+3.356%	11	3,521	+210.390%
2026-04-02	1.4100	1.4900	1.4100	1.4900	+1.361%	6	3,514	+220.805%
2026-04-01	1.4900	1.4900	1.3600	1.4700	+25.641%	35	3,514	+225.170%
2026-03-31	1.1600	1.2000	1.1300	1.1700	+18.182%	32	3,482	+308.547%
2026-03-30	1.0300	1.0800	0.9800	0.9900	-11.607%	39	3,464	+382.828%
2026-03-27	1.0300	1.1200	1.0300	1.1200	-6.667%	12	3,450	+326.786%
2026-03-25	1.2500	1.2500	1.2000	1.2000	-14.894%	19	3,439	+298.333%
2026-03-24	1.0000	1.4100	1.0000	1.4100	+19.492%	65	3,430	+239.007%
2026-03-23	1.2400	1.3000	1.1500	1.1800	+8.257%	84	3,380	+305.085%
2026-03-20	1.1000	1.1000	1.0400	1.0900	+1.869%	75	3,367	+338.532%
2026-03-19	1.1600	1.1600	1.0200	1.0700	-7.759%	3	3,366	+346.729%
2026-03-18	1.3300	1.3300	1.1600	1.1600	-4.132%	5	3,366	+312.069%
2026-03-16	1.2500	1.2500	1.2000	1.2100	-6.923%	80	3,364	+295.041%
2026-03-13	1.3700	1.4300	1.3000	1.3000	-7.801%	59	3,336	+267.692%
2026-03-12	1.4100	1.4600	1.3800	1.4100	+0.714%	322	3,336	+239.007%
2026-03-11	1.5000	1.5000	1.3500	1.4000	-7.895%	28	3,150	+241.429%
2026-03-10	1.4600	1.6100	1.4600	1.5200	+1.333%	33	3,152	+214.474%
2026-03-09	1.2800	1.5000	1.2200	1.5000	-6.250%	507	3,161	+218.667%
2026-03-06	1.6100	1.6100	1.5400	1.6000	-16.667%	14	3,147	+198.750%
2026-03-05	1.9200	1.9200	1.9200	1.9200	-12.727%	6	3,144	+148.958%
2026-03-04	2.2000	2.2000	2.1500	2.2000	+3.286%	23	3,144	+117.273%
2026-03-03	1.9700	2.3700	1.9700	2.1300	-14.800%	47	3,145	+124.413%
2026-03-02	2.3600	2.5600	2.3600	2.5000	0.000%	56	3,142	+91.200%
2026-02-27	2.5000	2.5000	2.5000	2.5000	-26.471%	1	3,164	+91.200%
2026-02-26	3.2000	3.4500	3.2000	3.4000	+13.333%	130	3,170	+40.588%
2026-02-25	3.0000	3.0000	3.0000	3.0000	+14.943%	1	3,245	+59.333%
2026-02-24	2.6900	2.7200	2.5300	2.6100	-13.000%	449	3,245	+83.142%
2026-02-23	3.9000	3.9000	2.9300	3.0000	-18.919%	54	3,444	+59.333%
2026-02-20	3.6000	3.7000	3.6000	3.7000	+1.370%	240	3,432	+29.189%
2026-02-19	3.6000	3.6500	3.5500	3.6500	-10.976%	11	3,293	+30.959%
2026-02-18	4.1200	4.2500	4.1000	4.1000	+5.128%	12	3,294	+16.585%
2026-02-17	3.9000	3.9000	3.9000	3.9000	+6.849%	17	3,295	+22.564%
2026-02-13	3.6000	3.8000	3.6000	3.6500	-6.410%	98	3,217	+30.959%
2026-02-12	3.8000	4.0000	3.8000	3.9000	-27.509%	27	3,217	+22.564%
2026-02-10	5.3800	5.3800	5.3800	5.3800	-0.370%	2	3,195	-11.152%
2026-02-09	5.5000	5.5000	5.3800	5.4000	-3.571%	10	3,195	-11.481%
2026-02-06	5.0000	5.6000	4.9500	5.6000	+27.273%	36	3,203	-14.643%
2026-02-05	4.8900	4.8900	4.4000	4.4000	-13.386%	50	3,216	+8.636%
2026-02-04	5.3500	5.3500	5.0000	5.0800	+22.410%	138	3,216	-5.906%
2026-02-03	4.0000	4.1500	3.9500	4.1500	+53.704%	2,416	3,187	+15.181%
2026-01-30	2.6500	2.7000	2.6500	2.7000	-0.369%	6	775	+77.037%
2026-01-29	2.7600	2.7600	2.7100	2.7100	+3.831%	39	776	+76.384%
2026-01-28	2.8100	2.8100	2.6100	2.6100	-3.333%	31	760	+83.142%
2026-01-27	2.6900	2.7400	2.6900	2.7000	+2.273%	3	729	+77.037%
2026-01-26	2.6400	2.6400	2.6400	2.6400	+1.931%	1	727	+81.061%
2026-01-23	2.7800	2.7900	2.5900	2.5900	-12.795%	81	726	+84.556%
2026-01-22	2.4900	2.9700	2.4900	2.9700	+21.224%	7	796	+60.943%
2026-01-21	2.4500	2.4500	2.4500	2.4500	+12.903%	1	793	+95.102%
2026-01-20	2.3000	2.3000	2.0500	2.1700	-0.913%	163	793	+120.276%
2026-01-16	2.1900	2.1900	2.1900	2.1900	+19.672%	6	757	+118.265%
2026-01-14	2.0400	2.0400	1.8300	1.8300	-8.040%	7	757	+161.202%
2026-01-13	1.9700	2.0000	1.9700	1.9900	-30.903%	36	754	+140.201%
2026-01-08	2.7000	2.8800	2.7000	2.8800	+15.200%	30	754	+65.972%
2026-01-07	2.5000	2.5000	2.5000	2.5000	-7.749%	2	724	+91.200%
2026-01-06	2.7100	2.7100	2.7100	2.7100	-1.455%	28	722	+76.384%
2026-01-05	2.9000	2.9000	2.7500	2.7500	+41.026%	4	720	+73.818%
2025-12-30	1.9500	1.9500	1.9500	1.9500	-4.412%	2	720	+145.128%
2025-12-29	2.1300	2.1300	2.0400	2.0400	-7.273%	7	720	+134.314%
2025-12-26	2.2000	2.2000	2.2000	2.2000	-4.348%	4	715	+117.273%
2025-12-24	2.2000	2.3000	2.2000	2.3000	+10.048%	7	707	+107.826%
2025-12-23	1.9500	2.0900	1.9500	2.0900	-4.566%	6	707	+128.708%
2025-12-22	2.1900	2.1900	2.1900	2.1900	+0.459%	5	704	+118.265%
2025-12-18	2.1400	2.1800	2.1400	2.1800	+10.660%	31	709	+119.266%
2025-12-16	1.9700	1.9700	1.9600	1.9700	-6.190%	37	716	+142.640%
2025-12-15	2.1000	2.1000	2.1000	2.1000	0.000%	1	679	+127.619%
2025-12-12	2.1000	2.1000	2.1000	2.1000	-4.545%	5	678	+127.619%
2025-12-11	2.0500	2.2000	2.0500	2.2000	+10.000%	12	673	+117.273%
2025-12-10	1.5500	2.0000	1.5000	2.0000	+29.870%	434	661	+139.000%
2025-12-09	1.5600	1.5600	1.5200	1.5400	+10.000%	17	240	+210.390%
2025-12-08	1.3700	1.4300	1.3700	1.4000	+6.061%	9	236	+241.429%
2025-12-05	1.5000	1.5000	1.3200	1.3200	-7.042%	2	228	+262.121%
2025-12-04	1.4200	1.4200	1.4200	1.4200	+3.650%	7	228	+236.620%
2025-12-03	1.1900	1.3700	1.1900	1.3700	+34.314%	6	222	+248.905%
2025-11-25	0.9500	1.0200	0.9500	1.0200	+7.368%	75	222	+368.627%
2025-11-21	0.9800	0.9800	0.9500	0.9500	+14.458%	20	216	+403.158%
2025-11-20	0.8500	0.8500	0.8300	0.8300	+16.901%	9	196	+475.904%
2025-11-19	0.6700	0.7100	0.6700	0.7100	-5.333%	5	188	+573.239%
2025-11-05	0.7500	0.7500	0.7500	0.7500	-7.407%	4	183	+537.333%
2025-11-04	0.8100	0.8100	0.8100	0.8100	-7.955%	1	179	+490.123%
2025-10-30	0.8800	0.8800	0.8800	0.8800	-12.000%	100	179	+443.182%
2025-10-27	1.0000	1.0000	1.0000	1.0000	-3.846%	1	79	+378.000%
2025-10-22	1.0400	1.0400	1.0400	1.0400	+1.961%	1	79	+359.615%
2025-10-21	0.9800	1.0200	0.9700	1.0200	+8.511%	100	78	+368.627%
2025-10-20	0.9400	0.9400	0.9400	0.9400	-6.000%	1	127	+408.511%
2025-10-17	1.0000	1.0000	1.0000	1.0000	+29.870%	1	128	+378.000%
2025-10-14	0.7800	0.7800	0.7700	0.7700	-1.282%	100	127	+520.779%
2025-10-10	0.7500	0.7800	0.7500	0.7800	-27.103%	2	27	+512.821%
2025-10-03	1.0700	1.0700	1.0700	1.0700	+2.885%	1	28	+346.729%
2025-10-02	1.0400	1.0400	1.0400	1.0400	-25.714%	1	27	+359.615%
2025-09-22	1.4100	1.4100	1.3800	1.4000	+21.739%	23	26	+241.429%
2025-09-16	1.1500	1.1500	1.1500	1.1500	-10.853%	1	3	+315.652%
2025-09-15	1.2900	1.2900	1.2900	1.2900	+3.200%	1	2	+270.543%
2025-09-04	1.2500	1.2500	1.2500	1.2500	+38.889%	1	1	+282.400%
2025-07-15	0.9000	0.9000	0.9000	0.9000	-40.000%	1	1	+431.111%
2025-07-07	1.5000	1.5000	1.5000	1.5000	0.000%	1	1	+218.667%