Dark

USB20260918C65
USB Sep 18 2026 65.00 Call (USB260918C00065000)
option OPRA

EOD

Jul 20, 2026

1.75-4.891%(-0.09)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.9200	1.9300	1.7500	1.7500	-4.891%	70	7,398	0.000%
2026-07-17	2.1800	2.7600	1.8400	1.8400	-19.298%	76	7,433	-4.891%
2026-07-16	1.8200	2.2900	1.8200	2.2800	+19.372%	193	7,411	-23.246%
2026-07-15	1.7300	1.9600	1.7200	1.9100	+13.690%	76	7,239	-8.377%
2026-07-14	1.9100	1.9200	1.6800	1.6800	+2.439%	24	7,230	+4.167%
2026-07-13	1.6600	1.6900	1.5900	1.6400	-12.766%	20	7,243	+6.707%
2026-07-10	1.8800	1.8800	1.7400	1.8800	+13.253%	94	7,239	-6.915%
2026-07-09	1.6000	1.6600	1.6000	1.6600	+15.278%	2	7,255	+5.422%
2026-07-08	1.7000	1.7000	1.4400	1.4400	-34.247%	230	7,255	+21.528%
2026-07-07	2.3000	2.3200	2.1600	2.1900	-0.455%	97	7,050	-20.091%
2026-07-06	1.9900	2.2000	1.9900	2.2000	+32.530%	442	7,099	-20.455%
2026-07-02	1.8400	1.8500	1.5800	1.6600	-8.791%	12	7,329	+5.422%
2026-07-01	1.6000	1.8200	1.6000	1.8200	+40.000%	10	7,329	-3.846%
2026-06-30	1.4100	1.4100	1.3000	1.3000	-10.959%	15	7,330	+34.615%
2026-06-29	1.3900	1.4600	1.3000	1.4600	+5.797%	28	7,331	+19.863%
2026-06-26	1.4500	1.4500	1.2600	1.3800	-3.497%	593	7,322	+26.812%
2026-06-25	1.6000	1.7200	1.4300	1.4300	+18.182%	37	6,991	+22.378%
2026-06-24	1.1000	1.2100	1.1000	1.2100	+15.238%	87	6,976	+44.628%
2026-06-23	1.0000	1.1300	1.0000	1.0500	+31.250%	133	6,898	+66.667%
2026-06-22	0.8000	0.9800	0.8000	0.8000	+9.589%	26	6,833	+118.750%
2026-06-18	0.7900	0.7900	0.6500	0.7300	-18.889%	97	6,736	+139.726%
2026-06-17	1.0500	1.0500	0.9000	0.9000	-5.263%	7	6,736	+94.444%
2026-06-16	0.7900	0.9500	0.7900	0.9500	+7.955%	34	6,736	+84.211%
2026-06-15	1.2000	1.2000	0.8800	0.8800	+12.821%	31	6,706	+98.864%
2026-06-11	0.6900	0.8000	0.6500	0.7800	-3.704%	164	6,706	+124.359%
2026-06-10	0.8000	0.8200	0.7400	0.8100	+35.000%	16	6,630	+116.049%
2026-06-09	0.6500	0.6500	0.6000	0.6000	+3.448%	2	6,627	+191.667%
2026-06-08	0.5600	0.5800	0.5600	0.5800	+28.889%	3	6,628	+201.724%
2026-06-04	0.4500	0.4500	0.4500	0.4500	+21.622%	19	6,628	+288.889%
2026-06-03	0.3700	0.3700	0.3700	0.3700	-15.909%	1	6,647	+372.973%
2026-05-29	0.4400	0.4400	0.4400	0.4400	+15.789%	9	6,646	+297.727%
2026-05-28	0.4200	0.4300	0.3500	0.3800	-19.149%	62	6,637	+360.526%
2026-05-27	0.4700	0.4700	0.4700	0.4700	0.000%	1	6,666	+272.340%
2026-05-21	0.4500	0.4700	0.4000	0.4700	-4.082%	2,631	6,666	+272.340%
2026-05-20	0.4900	0.4900	0.4900	0.4900	+19.512%	1	6,666	+257.143%
2026-05-19	0.4100	0.4100	0.4100	0.4100	+13.889%	1	6,038	+326.829%
2026-05-18	0.3600	0.3600	0.3600	0.3600	0.000%	1	6,038	+386.111%
2026-05-14	0.4100	0.4100	0.3600	0.3600	-20.000%	20	6,038	+386.111%
2026-05-12	0.4500	0.4500	0.4500	0.4500	-6.250%	70	6,049	+288.889%
2026-05-11	0.4800	0.4800	0.4800	0.4800	-12.727%	70	6,049	+264.583%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-26.667%	47	6,049	+218.182%
2026-05-06	0.7500	0.7500	0.7100	0.7500	+17.188%	15	6,094	+133.333%
2026-05-05	0.6300	0.6400	0.6300	0.6400	+8.475%	15	6,098	+173.438%
2026-05-04	0.5900	0.5900	0.5900	0.5900	-19.178%	1	6,086	+196.610%
2026-05-01	0.8000	0.8000	0.7100	0.7300	-9.877%	52	6,087	+139.726%
2026-04-30	0.7400	0.8200	0.7400	0.8100	+22.727%	14	6,087	+116.049%
2026-04-29	0.7200	0.7300	0.6600	0.6600	-10.811%	454	6,088	+165.152%
2026-04-28	0.8100	0.8200	0.7400	0.7400	+8.824%	13	5,814	+136.486%
2026-04-24	0.6800	0.7000	0.6800	0.6800	-21.839%	28	5,818	+157.353%
2026-04-23	1.0100	1.0300	0.8700	0.8700	-10.309%	11	5,818	+101.149%
2026-04-22	1.0000	1.0000	0.9300	0.9700	0.000%	5	5,821	+80.412%
2026-04-21	1.0000	1.0700	0.9600	0.9700	-3.000%	3,563	8,321	+80.412%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+13.636%	12	8,321	+75.000%
2026-04-17	0.7900	0.8800	0.7900	0.8800	+20.548%	22	8,321	+98.864%
2026-04-16	0.7300	0.7300	0.7300	0.7300	-25.510%	70	8,325	+139.726%
2026-04-15	0.8400	0.9800	0.8400	0.9800	+20.988%	3,143	7,845	+78.571%
2026-04-14	0.7100	0.8900	0.7100	0.8100	-2.410%	22	5,256	+116.049%
2026-04-13	0.7200	0.8300	0.7200	0.8300	+1.220%	59	5,266	+110.843%
2026-04-10	0.8000	0.8200	0.8000	0.8200	-3.529%	14	5,246	+113.415%
2026-04-09	0.7500	0.9500	0.7500	0.8500	+25.000%	46	5,246	+105.882%
2026-04-08	0.6500	0.7800	0.6500	0.6800	+23.636%	27	5,251	+157.353%
2026-04-01	0.5500	0.5500	0.5500	0.5500	+27.907%	1	5,234	+218.182%
2026-03-27	0.4300	0.4300	0.4300	0.4300	-6.522%	40	5,233	+306.977%
2026-03-23	0.5500	0.5500	0.4600	0.4600	-11.538%	2	5,273	+280.435%
2026-03-20	0.4400	0.5200	0.4200	0.5200	+20.930%	72	5,271	+236.538%
2026-03-17	0.6100	0.6100	0.4300	0.4300	-21.818%	15	5,215	+306.977%
2026-03-16	0.4200	0.5500	0.4200	0.5500	-9.836%	4	5,210	+218.182%
2026-03-13	0.6100	0.6100	0.6100	0.6100	-6.154%	5	5,210	+186.885%
2026-03-12	0.6400	0.6700	0.6400	0.6500	+4.839%	23	5,205	+169.231%
2026-03-11	0.6200	0.6200	0.6200	0.6200	+12.727%	1	5,205	+182.258%
2026-03-09	0.5200	0.5500	0.5200	0.5500	-27.632%	1,530	5,204	+218.182%
2026-03-06	0.6800	0.7600	0.6800	0.7600	-15.556%	24	5,708	+130.263%
2026-03-05	0.9000	0.9000	0.9000	0.9000	-10.891%	1	5,689	+94.444%
2026-03-03	0.9000	1.0100	0.9000	1.0100	-16.529%	95	5,689	+73.267%
2026-03-02	1.2400	1.2400	1.2100	1.2100	-0.820%	7	5,683	+44.628%
2026-02-27	1.3400	1.3400	1.2200	1.2200	-30.682%	7	5,683	+43.443%
2026-02-26	1.6900	1.7600	1.6900	1.7600	+24.823%	46	5,683	-0.568%
2026-02-25	1.3800	1.4100	1.3800	1.4100	-1.399%	4	5,654	+24.113%
2026-02-24	1.3000	1.4300	1.2800	1.4300	-6.536%	10	5,654	+22.378%
2026-02-23	1.7600	1.7600	1.5300	1.5300	-27.830%	29	5,653	+14.379%
2026-02-20	1.8700	2.1200	1.8700	2.1200	+4.433%	15	5,624	-17.453%
2026-02-19	2.0800	2.0800	2.0300	2.0300	-6.452%	64	5,624	-13.793%
2026-02-18	2.2200	2.2200	2.1700	2.1700	+6.373%	14	5,570	-19.355%
2026-02-17	2.2200	2.2200	2.0400	2.0400	+3.030%	24	5,569	-14.216%
2026-02-13	2.0200	2.0200	1.9800	1.9800	-7.907%	21	5,553	-11.616%
2026-02-12	2.0900	2.1500	2.0900	2.1500	-12.245%	26	5,553	-18.605%
2026-02-11	2.4500	2.4500	2.4500	2.4500	-18.333%	4	5,548	-28.571%
2026-02-09	2.9500	3.0000	2.9500	3.0000	-4.459%	15	5,548	-41.667%
2026-02-06	2.9300	3.1400	2.9300	3.1400	+19.847%	2	5,538	-44.268%
2026-02-05	2.6200	2.6200	2.6100	2.6200	-5.755%	13	5,538	-33.206%
2026-02-04	2.4400	2.8800	2.4400	2.7800	+73.750%	59	5,526	-37.050%
2026-02-02	1.6000	1.6000	1.6000	1.6000	+15.108%	1	5,469	+9.375%
2026-01-27	1.2700	1.4300	1.2700	1.3900	+11.200%	26	5,469	+25.899%
2026-01-26	1.1500	1.2500	1.1500	1.2500	-16.667%	3	5,456	+40.000%
2026-01-22	1.5000	1.5000	1.5000	1.5000	+20.000%	1	5,455	+16.667%
2026-01-21	1.2500	1.2500	1.2500	1.2500	+34.409%	4	5,455	+40.000%
2026-01-20	1.0300	1.0400	0.9300	0.9300	-1.064%	64	5,455	+88.172%
2026-01-16	0.9400	0.9400	0.9400	0.9400	-5.051%	4	5,442	+86.170%
2026-01-15	0.9900	0.9900	0.9900	0.9900	+8.791%	1	5,442	+76.768%
2026-01-12	0.9100	0.9100	0.9100	0.9100	-20.870%	1	5,441	+92.308%
2026-01-07	1.3500	1.3500	1.1500	1.1500	-20.690%	12	5,441	+52.174%
2026-01-06	1.2200	1.4500	1.2200	1.4500	+11.538%	5,359	5,441	+20.690%
2026-01-05	1.5000	1.5000	1.2500	1.3000	+52.941%	32	140	+34.615%
2026-01-02	0.8500	0.8500	0.8500	0.8500	-22.727%	10	112	+105.882%
2025-12-23	1.1000	1.1000	1.1000	1.1000	+15.789%	60	102	+59.091%
2025-12-18	1.0800	1.0800	0.9500	0.9500	-6.863%	12	44	+84.211%
2025-12-17	1.0200	1.0200	1.0200	1.0200	+45.714%	8	34	+71.569%
2025-12-05	0.7000	0.7000	0.7000	0.7000	+14.754%	1	26	+150.000%
2025-12-03	0.6300	0.6300	0.6100	0.6100	+38.636%	17	26	+186.885%
2025-11-24	0.4400	0.4400	0.4400	0.4400	-4.348%	1	14	+297.727%
2025-10-14	0.4600	0.4600	0.4600	0.4600	-11.538%	3	14	+280.435%
2025-10-06	0.5400	0.5400	0.5200	0.5200	0.000%	8	11	+236.538%
2025-10-02	0.5200	0.5200	0.5200	0.5200	-21.212%	1	3	+236.538%
2025-09-26	0.6600	0.6600	0.6600	0.6600	+3.125%	1	2	+165.152%
2025-09-25	0.6400	0.6400	0.6400	0.6400	0.000%	1	1	+173.438%