Dark

USB20260918P50
USB Sep 18 2026 50.00 Put (USB260918P00050000)
option OPRA

EOD

Jul 16, 2026

0.1500-31.818%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1500	0.1500	0.1500	0.1500	-31.818%	2	4,665	0.000%
2026-07-09	0.2200	0.2200	0.2200	0.2200	+22.222%	3	4,666	-31.818%
2026-07-07	0.1800	0.1800	0.1800	0.1800	+5.882%	9	4,669	-16.667%
2026-07-06	0.1700	0.1700	0.1700	0.1700	-61.364%	1	4,669	-11.765%
2026-06-29	0.4400	0.4400	0.4400	0.4400	+25.714%	5	4,668	-65.909%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-18.605%	10	4,668	-57.143%
2026-06-24	0.4300	0.4300	0.4300	0.4300	-20.370%	4	4,668	-65.116%
2026-06-23	0.5400	0.5400	0.5400	0.5400	-1.818%	4	4,664	-72.222%
2026-06-22	0.5700	0.5700	0.5500	0.5500	0.000%	4	4,660	-72.727%
2026-06-17	1.3400	1.3400	0.5500	0.5500	-12.698%	7	4,657	-72.727%
2026-06-16	0.6300	0.6300	0.6300	0.6300	-16.000%	1	4,657	-76.190%
2026-06-15	0.6500	0.7500	0.6500	0.7500	+7.143%	6	4,657	-80.000%
2026-06-12	0.7000	0.7000	0.7000	0.7000	-27.835%	10	4,657	-78.571%
2026-06-11	1.0200	1.1000	0.9700	0.9700	-3.960%	34	4,657	-84.536%
2026-06-10	0.8700	1.0100	0.7700	1.0100	-17.213%	17	4,627	-85.149%
2026-06-09	1.2000	1.2200	1.2000	1.2200	+0.826%	3	4,614	-87.705%
2026-06-08	1.2000	1.2100	1.2000	1.2100	-4.724%	9	4,612	-87.603%
2026-06-05	1.2700	1.2700	1.2700	1.2700	-21.605%	1	4,615	-88.189%
2026-06-04	1.3600	1.6200	1.3600	1.6200	-7.955%	2	4,616	-90.741%
2026-06-03	1.7500	1.7600	1.7500	1.7600	+18.121%	15	4,617	-91.477%
2026-06-02	1.4900	1.4900	1.4900	1.4900	-16.760%	1	4,631	-89.933%
2026-06-01	1.5800	1.7900	1.5700	1.7900	+19.333%	34	4,630	-91.620%
2026-05-28	1.5700	1.5700	1.5000	1.5000	+2.740%	14	4,624	-90.000%
2026-05-27	1.4300	1.4700	1.4300	1.4600	0.000%	43	4,618	-89.726%
2026-05-26	1.4600	1.4600	1.4600	1.4600	-9.877%	1	4,631	-89.726%
2026-05-21	1.7300	1.7500	1.6200	1.6200	-19.403%	2,631	4,632	-90.741%
2026-05-19	2.0100	2.0100	2.0100	2.0100	+1.515%	1	4,565	-92.537%
2026-05-18	1.9700	1.9800	1.9700	1.9800	-10.407%	6	4,004	-92.424%
2026-05-15	2.2100	2.2100	2.2100	2.2100	+14.508%	5	4,004	-93.213%
2026-05-14	1.9000	2.0000	1.9000	1.9300	-13.839%	66	4,002	-92.228%
2026-05-13	2.2000	2.2700	2.2000	2.2400	+35.758%	16	3,986	-93.304%
2026-05-12	1.6500	1.6500	1.6500	1.6500	-1.786%	131	3,986	-90.909%
2026-05-11	1.5000	1.6800	1.4800	1.6800	+13.514%	11	3,986	-91.071%
2026-05-08	1.4300	1.4800	1.4200	1.4800	+8.029%	9	3,888	-89.865%
2026-05-07	1.2900	1.3800	1.2900	1.3700	+17.094%	19	3,891	-89.051%
2026-05-06	1.2100	1.2500	1.1700	1.1700	-16.429%	31	3,903	-87.179%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-4.110%	1	3,900	-89.286%
2026-05-04	1.3700	1.4600	1.3500	1.4600	+16.800%	20	3,901	-89.726%
2026-05-01	1.3400	1.3400	1.2100	1.2500	0.000%	13	3,907	-88.000%
2026-04-30	1.3200	1.3200	1.2500	1.2500	-14.384%	20	3,907	-88.000%
2026-04-29	1.3700	1.4600	1.3700	1.4600	-0.680%	5	3,905	-89.726%
2026-04-28	1.4600	1.4800	1.4500	1.4700	-6.962%	25	3,905	-89.796%
2026-04-27	1.5200	1.5800	1.4800	1.5800	-4.242%	5	3,896	-90.506%
2026-04-24	1.5100	1.6500	1.5100	1.6500	+21.324%	95	3,897	-90.909%
2026-04-23	1.3600	1.3600	1.3600	1.3600	-10.526%	1	3,892	-88.971%
2026-04-22	1.5200	1.5200	1.5200	1.5200	+21.600%	1	3,893	-90.132%
2026-04-21	1.2400	1.2500	1.2400	1.2500	-9.420%	3	3,892	-88.000%
2026-04-17	1.3400	1.3800	1.3400	1.3800	-19.767%	8	3,892	-89.130%
2026-04-16	1.8700	1.8700	1.7200	1.7200	+12.418%	2	3,892	-91.279%
2026-04-15	1.4700	1.5300	1.4500	1.5300	-13.068%	3,007	3,826	-90.196%
2026-04-10	1.7600	1.7600	1.7600	1.7600	+6.024%	15	886	-91.477%
2026-04-09	1.6600	1.6600	1.6600	1.6600	-14.872%	1	871	-90.964%
2026-04-08	1.9500	1.9500	1.9500	1.9500	-25.000%	9	871	-92.308%
2026-04-07	2.5800	2.6000	2.5800	2.6000	-2.622%	10	862	-94.231%
2026-04-06	2.6500	2.6700	2.6500	2.6700	-6.316%	8	857	-94.382%
2026-04-02	2.8500	2.8500	2.8500	2.8500	+0.352%	3	848	-94.737%
2026-04-01	2.8700	2.8700	2.8400	2.8400	-20.000%	4	848	-94.718%
2026-03-31	3.5000	3.6500	3.5000	3.5500	-11.250%	27	844	-95.775%
2026-03-30	4.0000	4.0000	4.0000	4.0000	0.000%	5	827	-96.250%
2026-03-27	3.9500	4.0000	3.9500	4.0000	+7.527%	15	822	-96.250%
2026-03-26	3.5500	3.7200	3.5500	3.7200	+5.983%	8	815	-95.968%
2026-03-25	3.5100	3.5100	3.5100	3.5100	+3.235%	3	807	-95.726%
2026-03-24	3.4500	3.4500	3.4000	3.4000	-2.857%	19	804	-95.588%
2026-03-23	3.3500	3.5000	3.3500	3.5000	-10.256%	2	789	-95.714%
2026-03-20	3.8500	3.9000	3.8500	3.9000	-6.024%	21	788	-96.154%
2026-03-19	3.8500	4.1500	3.8500	4.1500	+20.290%	14	780	-96.386%
2026-03-18	3.4500	3.4500	3.4500	3.4500	-11.538%	6	769	-95.652%
2026-03-16	3.9000	3.9500	3.9000	3.9000	+1.299%	6	763	-96.154%
2026-03-12	3.9500	3.9500	3.8500	3.8500	+5.479%	2	769	-96.104%
2026-03-10	3.8000	3.8500	3.6500	3.6500	-13.095%	9	768	-95.890%
2026-03-09	4.2100	4.3600	4.2000	4.2000	+12.299%	14	766	-96.429%
2026-03-06	4.0000	4.1500	3.7400	3.7400	+24.252%	593	794	-95.989%
2026-03-05	3.0500	3.1500	3.0100	3.0100	-0.987%	15	259	-95.017%
2026-03-03	3.4000	3.4000	3.0400	3.0400	+1.333%	33	255	-95.066%
2026-02-27	3.0500	3.0500	3.0000	3.0000	+39.535%	106	230	-95.000%
2026-02-26	2.1500	2.1500	2.1500	2.1500	-12.245%	3	297	-93.023%
2026-02-25	2.5800	2.5800	2.4500	2.4500	+1.660%	8	291	-93.878%
2026-02-23	2.4300	2.4300	2.4100	2.4100	+31.694%	10	291	-93.776%
2026-02-20	1.8300	1.8300	1.8300	1.8300	-6.633%	1	290	-91.803%
2026-02-19	1.9400	1.9700	1.9300	1.9600	+7.104%	114	290	-92.347%
2026-02-18	1.7800	1.8400	1.7800	1.8300	-6.154%	29	176	-91.803%
2026-02-17	1.8800	1.9500	1.8800	1.9500	-3.941%	10	158	-92.308%
2026-02-13	2.0300	2.0300	2.0300	2.0300	+26.087%	4	155	-92.611%
2026-02-06	1.6100	1.6100	1.6100	1.6100	-18.687%	1	155	-90.683%
2026-02-05	1.9800	1.9800	1.9800	1.9800	+18.563%	2	156	-92.424%
2026-02-04	1.6500	1.6700	1.6500	1.6700	-13.021%	14	156	-91.018%
2026-02-03	1.7300	1.9200	1.7300	1.9200	-12.727%	11	147	-92.188%
2026-01-28	2.2000	2.2000	2.2000	2.2000	+4.762%	2	146	-93.182%
2026-01-23	2.1000	2.1000	2.1000	2.1000	-10.638%	1	144	-92.857%
2026-01-21	2.2700	2.3500	2.2700	2.3500	-10.646%	6	144	-93.617%
2026-01-20	2.6400	2.6400	2.5800	2.6300	-2.593%	42	138	-94.297%
2026-01-13	2.7000	2.7000	2.7000	2.7000	+17.391%	1	103	-94.444%
2026-01-07	2.3000	2.3000	2.3000	2.3000	+9.005%	6	102	-93.478%
2026-01-06	2.1100	2.1100	2.1100	2.1100	-4.955%	1	102	-92.891%
2026-01-05	2.2300	2.2300	2.2200	2.2200	-19.856%	31	89	-93.243%
2025-12-31	2.7700	2.7700	2.7700	2.7700	-6.419%	1	89	-94.585%
2025-12-12	2.9600	2.9600	2.9600	2.9600	-2.951%	2	89	-94.932%
2025-12-11	3.1000	3.1000	3.0500	3.0500	-12.857%	16	91	-95.082%
2025-12-10	3.5000	3.5000	3.5000	3.5000	-9.794%	1	94	-95.714%
2025-12-08	3.8800	3.8800	3.8800	3.8800	-26.792%	2	94	-96.134%
2025-11-25	5.3000	5.3000	5.3000	5.3000	-7.018%	7	92	-97.170%
2025-11-21	5.7500	5.7500	5.7000	5.7000	+2.518%	27	91	-97.368%
2025-09-05	5.7000	5.7000	5.5500	5.5600	+0.180%	26	64	-97.302%
2025-08-26	5.5500	5.5500	5.5500	5.5500	-34.320%	11	40	-97.297%
2025-08-01	8.4500	8.4500	8.4500	8.4500	+22.110%	1	29	-98.225%
2025-07-18	6.9100	6.9800	6.7800	6.9200	+10.720%	20	29	-97.832%
2025-07-11	6.2500	6.2500	6.2500	6.2500	-23.780%	22	31	-97.600%
2025-06-09	8.2000	8.2000	8.2000	8.2000	-3.529%	3	35	-98.171%
2025-06-06	8.5000	8.5000	8.5000	8.5000	-2.299%	2	32	-98.235%
2025-06-04	8.7000	8.7000	8.7000	8.7000	0.000%	31	31	-98.276%