Dark

USB20260918C62.5
USB Sep 18 2026 62.50 Call (USB260918C00062500)
option OPRA

EOD

Jul 17, 2026

3.39-5.571%(-0.20)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	4.1500	4.1500	3.3900	3.3900	-5.571%	21	3,164	0.000%
2026-07-16	3.3800	3.7000	3.0500	3.5900	+17.705%	138	3,164	-5.571%
2026-07-15	3.1400	3.1400	3.0500	3.0500	+12.963%	22	3,173	+11.148%
2026-07-14	2.8400	2.9200	2.7000	2.7000	-8.784%	3	3,171	+25.556%
2026-07-13	2.8600	2.9600	2.6000	2.9600	+2.069%	22	3,171	+14.527%
2026-07-10	2.9900	3.0100	2.9000	2.9000	+5.839%	7	3,167	+16.897%
2026-07-09	2.7400	2.7400	2.7400	2.7400	+19.130%	17	3,165	+23.723%
2026-07-08	2.2700	2.4100	2.2300	2.3000	-32.353%	14	3,158	+47.391%
2026-07-07	3.5000	3.5500	3.4000	3.4000	+1.493%	14	3,148	-0.294%
2026-07-06	3.1000	3.3500	3.1000	3.3500	+34.000%	20	3,146	+1.194%
2026-07-02	3.0000	3.0000	2.5000	2.5000	-13.793%	29	3,120	+35.600%
2026-07-01	2.9400	2.9700	2.9000	2.9000	+28.889%	72	3,120	+16.897%
2026-06-30	2.3100	2.3100	2.2500	2.2500	-5.462%	10	3,186	+50.667%
2026-06-29	2.4300	2.4500	2.3500	2.3800	+4.846%	28	3,180	+42.437%
2026-06-26	2.2900	2.3000	2.2700	2.2700	-1.304%	5	3,180	+49.339%
2026-06-25	2.0300	2.7200	2.0300	2.3000	+15.000%	955	3,179	+47.391%
2026-06-24	1.8900	2.0100	1.8900	2.0000	+5.263%	14	3,164	+69.500%
2026-06-23	1.5900	1.9000	1.5900	1.9000	+27.517%	76	3,160	+78.421%
2026-06-22	1.5000	1.5500	1.4800	1.4900	+12.030%	199	3,106	+127.517%
2026-06-18	1.4900	1.4900	1.2900	1.3300	+2.308%	27	2,911	+154.887%
2026-06-17	1.6600	1.6600	1.2500	1.3000	-14.474%	9	2,911	+160.769%
2026-06-16	1.5200	1.5200	1.5200	1.5200	+4.828%	2	2,911	+123.026%
2026-06-15	2.0600	2.0600	1.4000	1.4500	-16.185%	73	2,705	+133.793%
2026-06-12	1.7300	1.9000	1.6000	1.7300	+23.571%	578	2,705	+95.954%
2026-06-11	1.3600	1.4000	1.1900	1.4000	+7.692%	99	2,705	+142.143%
2026-06-10	1.1500	1.3800	1.1500	1.3000	+8.333%	54	2,653	+160.769%
2026-06-09	1.0300	1.2000	1.0300	1.2000	+25.000%	13	2,647	+182.500%
2026-06-08	0.9500	0.9600	0.9500	0.9600	+28.000%	4	2,647	+253.125%
2026-06-04	0.7500	0.7500	0.7500	0.7500	+33.929%	19	2,647	+352.000%
2026-06-03	0.5600	0.5600	0.5600	0.5600	-20.000%	4	2,628	+505.357%
2026-05-28	0.7300	0.7500	0.7000	0.7000	-25.532%	44	2,628	+384.286%
2026-05-27	0.9100	0.9400	0.9100	0.9400	+13.253%	6	2,639	+260.638%
2026-05-22	0.8300	0.8300	0.8300	0.8300	+1.220%	2	2,639	+308.434%
2026-05-20	0.6800	0.8700	0.6400	0.8200	+49.091%	580	2,641	+313.415%
2026-05-18	0.5500	0.5500	0.5500	0.5500	+5.769%	1	2,136	+516.364%
2026-05-15	0.6500	0.6500	0.4900	0.5200	-21.212%	26	2,136	+551.923%
2026-05-14	0.6500	0.6900	0.6500	0.6600	-2.941%	20	2,139	+413.636%
2026-05-13	0.6800	0.6800	0.6800	0.6800	-20.000%	2	2,142	+398.529%
2026-05-11	0.8500	0.8500	0.8500	0.8500	-1.163%	11	2,142	+298.824%
2026-05-08	0.8600	0.8600	0.8600	0.8600	-15.686%	53	2,134	+294.186%
2026-05-07	1.1000	1.1000	1.0200	1.0200	-7.273%	3	2,081	+232.353%
2026-05-06	1.1000	1.1000	1.1000	1.1000	+0.917%	8	2,078	+208.182%
2026-05-05	1.0100	1.0900	1.0100	1.0900	+9.000%	16	2,078	+211.009%
2026-05-04	1.0200	1.0700	1.0000	1.0000	-28.571%	38	2,066	+239.000%
2026-05-01	1.3500	1.4000	1.3500	1.4000	+6.061%	29	2,057	+142.143%
2026-04-30	1.3100	1.3200	1.3000	1.3200	+11.864%	6	2,057	+156.818%
2026-04-29	1.0900	1.2100	1.0800	1.1800	-7.813%	14	2,051	+187.288%
2026-04-28	1.3300	1.3300	1.2600	1.2800	-0.775%	20	2,042	+164.844%
2026-04-27	1.3600	1.3600	1.2900	1.2900	+11.207%	36	2,030	+162.791%
2026-04-24	1.3700	1.3700	1.1600	1.1600	-21.088%	5	2,004	+192.241%
2026-04-23	1.6200	1.6500	1.4700	1.4700	-3.289%	89	2,000	+130.612%
2026-04-22	1.5400	1.5400	1.5200	1.5200	-5.590%	10	1,975	+123.026%
2026-04-21	1.6200	1.6300	1.5300	1.6100	-3.593%	21	1,955	+110.559%
2026-04-20	1.5500	1.6800	1.5500	1.6700	+10.596%	90	1,955	+102.994%
2026-04-17	1.3900	1.5200	1.3900	1.5100	+21.774%	77	1,895	+124.503%
2026-04-16	1.2500	1.2500	1.2400	1.2400	-18.954%	5	1,936	+173.387%
2026-04-15	1.3900	1.5400	1.3900	1.5300	+10.072%	1,015	1,934	+121.569%
2026-04-14	1.3900	1.4400	1.3900	1.3900	-6.081%	391	1,039	+143.885%
2026-04-13	1.4800	1.4800	1.4800	1.4800	+6.475%	10	756	+129.054%
2026-04-10	1.4000	1.4300	1.3400	1.3900	-0.714%	24	756	+143.885%
2026-04-09	1.4000	1.4000	1.4000	1.4000	+23.894%	8	765	+142.143%
2026-04-08	1.3100	1.3200	1.1000	1.1300	+17.708%	40	757	+200.000%
2026-04-06	1.0000	1.0000	0.9300	0.9600	+3.226%	49	740	+253.125%
2026-04-02	0.9000	0.9300	0.9000	0.9300	+1.087%	6	690	+264.516%
2026-04-01	0.8800	0.9500	0.8800	0.9200	+5.747%	23	690	+268.478%
2026-03-31	0.8700	0.8700	0.8700	0.8700	+40.323%	1	670	+289.655%
2026-03-30	0.5500	0.6200	0.5500	0.6200	+3.333%	10	669	+446.774%
2026-03-27	0.6000	0.6000	0.6000	0.6000	-17.808%	12	664	+465.000%
2026-03-26	0.7300	0.7300	0.7300	0.7300	-12.048%	7	652	+364.384%
2026-03-24	0.7400	0.8300	0.7400	0.8300	+6.410%	41	645	+308.434%
2026-03-23	0.8500	0.8500	0.7800	0.7800	+13.043%	24	604	+334.615%
2026-03-20	0.6700	0.6900	0.6700	0.6900	-2.817%	4	580	+391.304%
2026-03-19	0.7000	0.7100	0.7000	0.7100	-13.415%	3	576	+377.465%
2026-03-18	0.8200	0.8200	0.8200	0.8200	+1.235%	2	575	+313.415%
2026-03-17	0.8300	0.8300	0.8100	0.8100	+5.195%	8	573	+318.519%
2026-03-16	0.7700	0.7700	0.7700	0.7700	-7.229%	3	572	+340.260%
2026-03-13	0.9600	0.9600	0.8300	0.8300	-15.306%	32	569	+308.434%
2026-03-12	0.9300	0.9800	0.9300	0.9800	-3.922%	184	552	+245.918%
2026-03-10	0.9200	1.0200	0.9100	1.0200	+18.605%	26	485	+232.353%
2026-03-09	0.8500	0.8700	0.8500	0.8600	-14.000%	24	469	+294.186%
2026-03-06	1.0700	1.0800	1.0000	1.0000	-25.926%	27	449	+239.000%
2026-03-05	1.4000	1.4000	1.3300	1.3500	-9.396%	7	451	+151.111%
2026-03-04	1.4800	1.5100	1.4700	1.4900	-2.614%	15	453	+127.517%
2026-03-03	1.3400	1.5300	1.3400	1.5300	-11.561%	33	449	+121.569%
2026-03-02	1.7400	1.8600	1.7100	1.7300	+4.848%	129	453	+95.954%
2026-02-27	1.7700	1.8600	1.6500	1.6500	-33.468%	9	447	+105.455%
2026-02-26	2.6500	2.6500	2.4800	2.4800	+16.981%	26	443	+36.694%
2026-02-25	1.9500	2.1200	1.9100	2.1200	+4.433%	37	437	+59.906%
2026-02-24	1.8300	2.0300	1.7900	2.0300	-4.245%	51	437	+66.995%
2026-02-23	2.3700	2.3700	2.0800	2.1200	-25.874%	38	397	+59.906%
2026-02-20	2.8600	2.8600	2.8600	2.8600	+9.160%	10	369	+18.531%
2026-02-19	2.6500	2.6500	2.6200	2.6200	-12.667%	3	369	+29.389%
2026-02-18	3.0500	3.0500	2.9900	3.0000	+3.448%	28	366	+13.000%
2026-02-17	3.0500	3.0500	2.9000	2.9000	-1.361%	15	351	+16.897%
2026-02-12	2.9900	2.9900	2.9400	2.9400	-27.407%	21	351	+15.306%
2026-02-09	3.9000	4.0500	3.9000	4.0500	0.000%	7	332	-16.296%
2026-02-06	3.9500	4.0500	3.9500	4.0500	+20.896%	19	332	-16.296%
2026-02-05	3.6000	3.6000	3.3500	3.3500	-10.904%	14	330	+1.194%
2026-02-04	3.7600	3.7600	3.7600	3.7600	+101.070%	10	327	-9.840%
2026-01-30	1.8800	1.8800	1.8700	1.8700	-1.058%	7	327	+81.283%
2026-01-29	1.8700	1.8900	1.8700	1.8900	+3.279%	29	327	+79.365%
2026-01-27	1.8300	1.8300	1.8300	1.8300	+4.571%	40	327	+85.246%
2026-01-23	1.7500	1.7500	1.7500	1.7500	-15.049%	10	287	+93.714%
2026-01-22	2.1000	2.1000	2.0600	2.0600	+19.767%	52	277	+64.563%
2026-01-21	1.7200	1.7200	1.7200	1.7200	+24.638%	8	227	+97.093%
2026-01-20	1.5100	1.5100	1.3800	1.3800	-1.429%	15	221	+145.652%
2026-01-16	1.4000	1.4000	1.4000	1.4000	+7.692%	3	218	+142.143%
2026-01-14	1.3000	1.3000	1.3000	1.3000	-7.143%	1	218	+160.769%
2026-01-12	1.5400	1.5500	1.4000	1.4000	-30.000%	219	218	+142.143%
2026-01-07	2.0000	2.0000	2.0000	2.0000	-3.382%	1	343	+69.500%
2026-01-06	1.8600	2.0700	1.8600	2.0700	+18.966%	3	342	+63.768%
2025-12-26	1.7400	1.7400	1.7400	1.7400	+13.725%	3	340	+94.828%
2025-12-22	1.5300	1.5300	1.5300	1.5300	-0.649%	1	339	+121.569%
2025-12-18	1.5000	1.5400	1.5000	1.5400	+1.987%	324	339	+120.130%
2025-12-17	1.5100	1.5100	1.5100	1.5100	+14.394%	3	28	+124.503%
2025-12-16	1.3200	1.3200	1.3200	1.3200	-14.286%	2	25	+156.818%
2025-12-15	1.4100	1.5400	1.4100	1.5400	+1.316%	5	23	+120.130%
2025-12-12	1.5400	1.5400	1.5200	1.5200	0.000%	18	18	+123.026%