Dark

USB20260918P47.5
USB Sep 18 2026 47.50 Put (USB260918P00047500)
option OPRA

EOD

Jul 16, 2026

0.2400+60.000%(+0.0900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1300	0.2400	0.1300	0.2400	+60.000%	3	2,317	0.000%
2026-07-09	0.1500	0.1500	0.1500	0.1500	-34.783%	60	2,317	+60.000%
2026-06-29	0.2100	0.2300	0.2100	0.2300	-14.815%	3	2,377	+4.348%
2026-06-23	0.2700	0.2700	0.2700	0.2700	-42.553%	1	2,379	-11.111%
2026-06-15	0.4700	0.4700	0.4700	0.4700	-4.082%	30	2,351	-48.936%
2026-06-12	0.4900	0.4900	0.4900	0.4900	-23.438%	1	2,351	-51.020%
2026-06-10	0.4600	0.6400	0.4600	0.6400	-1.538%	55	2,351	-62.500%
2026-06-09	0.6500	0.6500	0.5700	0.6500	-39.252%	8	2,346	-63.077%
2026-06-04	1.0700	1.0700	1.0700	1.0700	+15.054%	1	2,347	-77.570%
2026-06-03	0.9300	0.9300	0.9300	0.9300	-16.964%	1	2,347	-74.194%
2026-06-01	1.0900	1.1200	1.0300	1.1200	+9.804%	113	2,346	-78.571%
2026-05-28	1.0200	1.0200	1.0200	1.0200	+7.368%	1	2,352	-76.471%
2026-05-27	0.9500	0.9500	0.9500	0.9500	0.000%	1	2,351	-74.737%
2026-05-26	0.9500	0.9500	0.9500	0.9500	-31.159%	3	2,351	-74.737%
2026-05-20	1.3900	1.4500	1.3800	1.3800	+10.400%	8	2,348	-82.609%
2026-05-19	1.2500	1.2500	1.2500	1.2500	-3.846%	5	2,344	-80.800%
2026-05-18	1.3100	1.3100	1.2900	1.3000	-12.752%	9	2,344	-81.538%
2026-05-15	1.5000	1.5600	1.4800	1.4900	+12.030%	14	2,344	-83.893%
2026-05-14	1.3100	1.3400	1.3100	1.3300	-10.738%	19	2,354	-81.955%
2026-05-13	1.4600	1.4900	1.4600	1.4900	+24.167%	36	2,355	-83.893%
2026-05-12	1.2600	1.2600	1.1900	1.2000	+12.150%	14	2,355	-80.000%
2026-05-11	1.0700	1.0700	1.0700	1.0700	+10.309%	1	2,355	-77.570%
2026-05-08	0.9700	0.9700	0.9700	0.9700	+7.778%	1	2,330	-75.258%
2026-05-07	0.8800	0.9000	0.8800	0.9000	-5.263%	2	2,329	-73.333%
2026-05-05	0.9400	0.9500	0.9400	0.9500	+2.151%	2	2,329	-74.737%
2026-05-04	0.9300	0.9300	0.9300	0.9300	+13.415%	2	2,327	-74.194%
2026-05-01	0.8600	0.8800	0.8100	0.8200	-9.890%	81	2,276	-70.732%
2026-04-30	0.9200	0.9200	0.8800	0.9100	-6.186%	87	2,276	-73.626%
2026-04-29	0.9800	0.9800	0.9700	0.9700	-3.960%	2	2,239	-75.258%
2026-04-28	1.0700	1.0800	1.0100	1.0100	-3.810%	389	2,239	-76.238%
2026-04-27	1.0500	1.0500	1.0400	1.0500	-6.250%	4	1,956	-77.143%
2026-04-24	1.0700	1.1200	1.0700	1.1200	+17.895%	438	1,959	-78.571%
2026-04-23	0.9800	0.9800	0.9500	0.9500	-5.941%	2	1,538	-74.737%
2026-04-22	0.9500	1.0100	0.9500	1.0100	+8.602%	3	1,539	-76.238%
2026-04-21	0.8800	0.9500	0.8800	0.9300	+2.198%	101	1,479	-74.194%
2026-04-20	0.9000	0.9100	0.8800	0.9100	-4.211%	83	1,479	-73.626%
2026-04-17	0.9500	0.9500	0.9500	0.9500	-22.764%	3	1,428	-74.737%
2026-04-09	1.2300	1.2300	1.2300	1.2300	-14.583%	2	1,428	-80.488%
2026-04-08	1.4400	1.4400	1.4400	1.4400	-17.714%	1	1,428	-83.333%
2026-04-07	1.8500	1.8500	1.7500	1.7500	-10.714%	25	1,429	-86.286%
2026-04-06	1.9500	1.9600	1.9500	1.9600	-7.547%	9	1,420	-87.755%
2026-04-01	2.1900	2.1900	2.1200	2.1200	-20.599%	7	1,416	-88.679%
2026-03-31	2.5800	2.6700	2.5800	2.6700	-15.238%	3	1,415	-91.011%
2026-03-30	2.9500	3.1500	2.8700	3.1500	+1.613%	25	1,412	-92.381%
2026-03-27	3.1000	3.1000	3.0000	3.1000	+13.971%	9	1,400	-92.258%
2026-03-23	2.7200	2.7200	2.7200	2.7200	-8.418%	1	1,399	-91.176%
2026-03-20	2.9100	2.9700	2.9100	2.9700	+0.678%	21	1,399	-91.919%
2026-03-12	2.9500	2.9900	2.9500	2.9500	+5.357%	9	1,378	-91.864%
2026-03-10	2.8000	2.8000	2.8000	2.8000	-13.846%	1	1,377	-91.429%
2026-03-09	3.3000	3.3500	3.2500	3.2500	+12.069%	39	1,378	-92.615%
2026-03-06	3.1000	3.1000	2.9000	2.9000	+22.881%	4	1,344	-91.724%
2026-03-05	2.3600	2.3600	2.3600	2.3600	+5.830%	5	1,342	-89.831%
2026-03-04	2.2800	2.2900	2.2300	2.2300	-1.762%	22	1,346	-89.238%
2026-03-02	2.2700	2.2700	2.2700	2.2700	0.000%	1	1,325	-89.427%
2026-02-27	2.1200	2.2800	2.1200	2.2700	+47.403%	25	1,324	-89.427%
2026-02-19	1.5200	1.5400	1.5200	1.5400	+14.074%	16	1,305	-84.416%
2026-02-18	1.3300	1.3600	1.3300	1.3500	-5.594%	12	1,294	-82.222%
2026-02-17	1.4300	1.4300	1.4200	1.4300	-2.721%	10	1,282	-83.217%
2026-02-13	1.5400	1.5400	1.4700	1.4700	+13.953%	5	1,267	-83.673%
2026-02-11	1.0500	1.2900	1.0500	1.2900	-7.857%	8	1,267	-81.395%
2026-02-03	1.2400	1.4000	1.2400	1.4000	-10.256%	15	1,269	-82.857%
2026-01-29	1.5600	1.5600	1.5600	1.5600	-3.106%	57	1,269	-84.615%
2026-01-23	1.6100	1.6100	1.6100	1.6100	-3.012%	1	1,258	-85.093%
2026-01-21	1.7200	1.7200	1.6600	1.6600	-14.872%	20	1,259	-85.542%
2026-01-20	1.8400	1.9500	1.8400	1.9500	-8.879%	9	1,269	-87.692%
2026-01-15	2.1400	2.1400	2.1400	2.1400	+12.042%	4	1,269	-88.785%
2025-12-26	1.9100	1.9100	1.9100	1.9100	+2.139%	12	1,267	-87.435%
2025-12-24	1.8500	1.8700	1.8500	1.8700	-1.579%	10	1,259	-87.166%
2025-12-23	1.9000	1.9000	1.9000	1.9000	-4.040%	3	1,259	-87.368%
2025-12-22	1.9800	1.9800	1.9800	1.9800	-5.714%	10	1,262	-87.879%
2025-12-19	2.2000	2.2000	2.1000	2.1000	-2.326%	4	1,252	-88.571%
2025-12-18	2.1500	2.1500	2.1500	2.1500	-4.867%	20	1,248	-88.837%
2025-12-12	2.2600	2.2600	2.2600	2.2600	-1.739%	864	1,228	-89.381%
2025-12-11	2.3400	2.3900	2.3000	2.3000	-30.303%	1,513	1,256	-89.565%
2025-12-03	3.3500	3.3500	3.3000	3.3000	-24.138%	17	2,472	-92.727%
2025-11-12	4.3500	4.3600	4.3500	4.3500	-6.048%	17	2,471	-94.483%
2025-10-16	4.5500	4.6300	4.5500	4.6300	-8.679%	4	2,476	-94.816%
2025-10-15	5.0600	5.0700	5.0600	5.0700	+6.737%	4	2,479	-95.266%
2025-10-09	4.8000	4.8500	4.7500	4.7500	+5.556%	40	2,475	-94.947%
2025-10-06	4.5000	4.5000	4.5000	4.5000	+9.489%	1	2,449	-94.667%
2025-09-15	4.1100	4.1100	4.1100	4.1100	-5.517%	10	2,449	-94.161%
2025-09-05	4.5000	4.5000	4.3500	4.3500	+1.399%	65	2,439	-94.483%
2025-08-27	4.2500	4.2900	4.2500	4.2900	-1.379%	190	2,425	-94.406%
2025-08-22	4.9000	4.9000	4.3500	4.3500	-35.556%	203	2,584	-94.483%
2025-08-01	6.8000	6.8500	6.7500	6.7500	+12.500%	6	2,414	-96.444%
2025-07-31	6.0000	6.0000	6.0000	6.0000	+14.504%	1	2,420	-96.000%
2025-07-23	5.0500	5.2400	5.0500	5.2400	+1.946%	1,885	2,421	-95.420%
2025-07-22	5.1400	5.1400	5.1400	5.1400	-5.688%	1	567	-95.331%
2025-07-21	5.3200	5.4500	5.3200	5.4500	-1.802%	476	567	-95.596%
2025-07-18	5.6000	5.6100	5.5200	5.5500	-9.016%	78	108	-95.676%
2025-07-17	6.1000	6.1000	6.1000	6.1000	+4.274%	14	43	-96.066%
2025-07-16	5.8500	5.8500	5.8500	5.8500	+10.377%	1	47	-95.897%
2025-07-15	5.3000	5.3000	5.3000	5.3000	+4.950%	15	47	-95.472%
2025-07-14	5.1000	5.1500	5.0500	5.0500	+4.124%	93	55	-95.248%
2025-07-08	4.8500	4.8500	4.8500	4.8500	-28.148%	8	90	-95.052%
2025-06-11	6.7500	6.7500	6.7500	6.7500	+0.746%	25	85	-96.444%
2025-06-09	6.7000	6.7000	6.7000	6.7000	-2.899%	1	60	-96.418%
2025-06-06	6.9000	6.9000	6.9000	6.9000	-3.497%	4	59	-96.522%
2025-06-04	7.1500	7.1500	7.1500	7.1500	0.000%	59	59	-96.643%