Dark

USB20260918P52.5
USB Sep 18 2026 52.50 Put (USB260918P00052500)
option OPRA

EOD

Jul 15, 2026

0.2400-11.111%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.2400	0.2400	0.2400	0.2400	-11.111%	2	1,435	0.000%
2026-07-14	0.2700	0.2700	0.2400	0.2700	-15.625%	13	1,433	-11.111%
2026-07-10	0.3200	0.3200	0.3200	0.3200	-8.571%	3	1,432	-25.000%
2026-07-06	0.3500	0.3500	0.3500	0.3500	-18.605%	1	1,429	-31.429%
2026-07-02	0.4000	0.4300	0.4000	0.4300	0.000%	64	1,390	-44.186%
2026-07-01	0.4100	0.4300	0.4100	0.4300	-23.214%	9	1,390	-44.186%
2026-06-30	0.5600	0.5600	0.5600	0.5600	+9.804%	4	1,381	-57.143%
2026-06-29	0.5900	0.5900	0.5100	0.5100	-10.526%	16	1,381	-52.941%
2026-06-26	0.5300	0.5700	0.5300	0.5700	-6.557%	7	1,378	-57.895%
2026-06-25	0.5600	0.6100	0.5600	0.6100	-11.594%	19	1,374	-60.656%
2026-06-24	0.7300	0.7300	0.6900	0.6900	-10.390%	13	1,360	-65.217%
2026-06-23	0.8200	0.8200	0.7500	0.7700	-15.385%	11	1,347	-68.831%
2026-06-22	0.9100	0.9100	0.9100	0.9100	-18.018%	3	1,342	-73.626%
2026-06-18	1.1100	1.1200	1.1100	1.1100	+2.778%	14	1,350	-78.378%
2026-06-17	0.9000	1.0800	0.8700	1.0800	+1.887%	82	1,350	-77.778%
2026-06-16	1.0600	1.0600	1.0600	1.0600	-30.263%	5	1,350	-77.358%
2026-06-11	1.5200	1.5200	1.5200	1.5200	+6.294%	1	1,353	-84.211%
2026-06-10	1.4800	1.4800	1.4300	1.4300	-25.521%	18	1,354	-83.217%
2026-06-09	1.9200	1.9200	1.9200	1.9200	-0.518%	2	1,337	-87.500%
2026-06-08	1.9500	2.0000	1.9200	1.9300	-3.015%	20	1,337	-87.565%
2026-06-05	1.9900	1.9900	1.9900	1.9900	-8.295%	1	1,335	-87.940%
2026-06-04	2.2200	2.2200	2.1700	2.1700	-17.490%	46	1,334	-88.940%
2026-06-03	2.2800	2.7600	2.2800	2.6300	+15.351%	8	1,360	-90.875%
2026-05-29	2.2700	2.2900	2.2700	2.2800	-3.390%	8	1,364	-89.474%
2026-05-28	2.3300	2.3900	2.3300	2.3600	+4.889%	83	1,363	-89.831%
2026-05-27	2.2300	2.2500	2.2300	2.2500	+1.351%	7	1,366	-89.333%
2026-05-26	2.2100	2.2200	2.2100	2.2200	-1.770%	2	1,363	-89.189%
2026-05-22	2.2700	2.2700	2.2600	2.2600	-8.130%	2	1,361	-89.381%
2026-05-20	2.6100	2.6100	2.4600	2.4600	-16.610%	5	1,359	-90.244%
2026-05-19	2.9400	2.9500	2.8500	2.9500	+1.375%	14	1,362	-91.864%
2026-05-18	2.9100	2.9100	2.9100	2.9100	-10.462%	1	1,362	-91.753%
2026-05-15	3.3000	3.3500	3.2000	3.2500	+14.035%	64	1,362	-92.615%
2026-05-14	2.8500	2.9800	2.8000	2.8500	-9.524%	178	1,379	-91.579%
2026-05-13	2.8300	3.1500	2.8300	3.1500	+31.799%	13	1,461	-92.381%
2026-05-12	2.4000	2.4000	2.3900	2.3900	+8.145%	20	1,461	-89.958%
2026-05-08	2.1900	2.2100	2.1600	2.2100	+8.333%	20	1,461	-89.140%
2026-05-07	2.0300	2.0400	2.0000	2.0400	+15.254%	27	1,461	-88.235%
2026-05-06	1.8000	1.8000	1.7600	1.7700	-15.714%	95	1,454	-86.441%
2026-05-05	2.0700	2.1100	2.0300	2.1000	-5.830%	99	1,431	-88.571%
2026-05-04	1.9900	2.2400	1.9800	2.2300	+21.196%	28	1,437	-89.238%
2026-05-01	1.8400	1.8400	1.8400	1.8400	-0.541%	4	1,447	-86.957%
2026-04-30	1.8500	1.8500	1.8500	1.8500	-12.736%	2	1,447	-87.027%
2026-04-28	2.1200	2.1200	2.1200	2.1200	-5.778%	1	1,445	-88.679%
2026-04-27	2.1400	2.2600	2.1400	2.2500	-4.255%	10	1,446	-89.333%
2026-04-24	2.3500	2.3500	2.3500	2.3500	+19.289%	1	1,446	-89.787%
2026-04-23	1.9400	1.9700	1.9400	1.9700	+2.073%	6	1,445	-87.817%
2026-04-22	1.9500	1.9500	1.9300	1.9300	+6.044%	48	1,447	-87.565%
2026-04-21	1.8200	1.8200	1.8200	1.8200	-3.191%	2	1,444	-86.813%
2026-04-20	1.8200	1.8800	1.7900	1.8800	-1.571%	40	1,444	-87.234%
2026-04-17	2.1100	2.1100	1.9100	1.9100	-22.041%	113	1,434	-87.435%
2026-04-16	2.3200	2.4700	2.3200	2.4500	+8.889%	191	1,321	-90.204%
2026-04-14	2.3600	2.4000	2.2500	2.2500	-1.316%	10	1,255	-89.333%
2026-04-09	2.2800	2.2800	2.2800	2.2800	-16.176%	3	1,251	-89.474%
2026-04-08	2.7100	2.7200	2.6500	2.7200	-22.286%	12	1,251	-91.176%
2026-04-07	3.5000	3.5000	3.5000	3.5000	-2.778%	10	1,240	-93.143%
2026-04-06	3.5500	3.6000	3.5500	3.6000	-6.494%	12	1,230	-93.333%
2026-04-02	3.9000	3.9500	3.8000	3.8500	+2.667%	35	1,189	-93.766%
2026-04-01	4.1000	4.1000	3.7500	3.7500	-19.355%	14	1,189	-93.600%
2026-03-31	4.7000	4.7000	4.6500	4.6500	-7.738%	4	1,176	-94.839%
2026-03-30	5.0400	5.0400	5.0400	5.0400	-6.667%	30	1,172	-95.238%
2026-03-27	5.1000	5.4000	5.1000	5.4000	+17.391%	2	1,173	-95.556%
2026-03-25	4.6000	4.6000	4.6000	4.6000	+3.371%	1	1,171	-94.783%
2026-03-24	4.8500	4.8500	4.4500	4.4500	-2.198%	10	1,171	-94.607%
2026-03-23	4.4500	4.5500	4.3100	4.5500	-8.081%	47	1,164	-94.725%
2026-03-20	4.9500	4.9500	4.9500	4.9500	-1.000%	1	1,133	-95.152%
2026-03-12	5.1000	5.2200	5.0000	5.0000	+6.383%	61	1,132	-95.200%
2026-03-10	5.0500	5.0500	4.7000	4.7000	-13.761%	3	1,113	-94.894%
2026-03-09	5.7500	5.7500	5.4500	5.4500	+7.921%	8	1,110	-95.596%
2026-03-06	5.1000	5.1000	5.0500	5.0500	+26.250%	23	1,110	-95.248%
2026-03-05	4.0000	4.0000	4.0000	4.0000	+9.589%	15	1,125	-94.000%
2026-03-04	3.8500	3.8500	3.6500	3.6500	-3.947%	12	1,134	-93.425%
2026-03-03	4.1000	4.1000	3.8000	3.8000	-2.564%	19	1,144	-93.684%
2026-03-02	3.9000	3.9000	3.9000	3.9000	-1.515%	1	1,143	-93.846%
2026-02-27	3.9000	3.9600	3.9000	3.9600	+54.688%	6	1,142	-93.939%
2026-02-20	2.5600	2.5600	2.5600	2.5600	+7.113%	2	1,141	-90.625%
2026-02-18	2.3800	2.3900	2.3800	2.3900	-5.534%	807	1,141	-89.958%
2026-02-17	2.5300	2.5300	2.5300	2.5300	+13.964%	3	338	-90.514%
2026-02-11	2.2700	2.2700	2.2100	2.2200	+14.433%	189	335	-89.189%
2026-02-10	1.9400	1.9400	1.9400	1.9400	-3.483%	1	331	-87.629%
2026-02-09	1.9900	2.0100	1.9900	2.0100	-2.899%	2	332	-88.060%
2026-02-06	2.1000	2.1000	2.0700	2.0700	-16.532%	19	332	-88.406%
2026-02-05	2.3700	2.5100	2.3500	2.4800	+3.766%	6	314	-90.323%
2026-02-03	2.2500	2.3900	2.2500	2.3900	-20.333%	145	309	-89.958%
2026-01-30	3.0000	3.0000	3.0000	3.0000	+8.303%	1	179	-92.000%
2026-01-22	2.7700	2.7700	2.7700	2.7700	-13.438%	5	178	-91.336%
2026-01-20	3.2000	3.2000	3.2000	3.2000	-11.111%	2	173	-92.500%
2026-01-15	3.6500	3.6500	3.6000	3.6000	-1.370%	34	171	-93.333%
2026-01-13	3.6000	3.6500	3.6000	3.6500	+17.742%	81	205	-93.425%
2026-01-09	3.1000	3.1000	3.1000	3.1000	-1.274%	54	158	-92.258%
2026-01-07	3.1400	3.1400	3.1400	3.1400	+2.951%	4	129	-92.357%
2026-01-05	3.0500	3.0500	3.0500	3.0500	-15.278%	1	129	-92.131%
2026-01-02	3.6000	3.6000	3.6000	3.6000	-2.703%	28	128	-93.333%
2025-12-22	3.7000	3.7000	3.7000	3.7000	-4.884%	1	127	-93.514%
2025-12-18	3.8900	3.8900	3.8900	3.8900	-3.951%	2	127	-93.830%
2025-12-16	4.0500	4.0500	4.0500	4.0500	-1.220%	36	125	-94.074%
2025-12-11	4.1000	4.1000	4.1000	4.1000	-44.218%	31	125	-94.146%
2025-10-07	7.3500	7.3500	7.3500	7.3500	+0.685%	4	94	-96.735%
2025-10-02	7.3000	7.3000	7.3000	7.3000	+3.546%	11	94	-96.712%
2025-10-01	7.1000	7.1000	7.0500	7.0500	+16.529%	6	94	-96.596%
2025-09-19	6.0500	6.0500	6.0500	6.0500	-14.789%	1	95	-96.033%
2025-09-05	7.1500	7.1500	7.1000	7.1000	+2.158%	21	95	-96.620%
2025-08-26	7.2000	7.2000	6.9500	6.9500	-3.472%	54	74	-96.547%
2025-08-25	7.2000	7.2000	7.2000	7.2000	-26.531%	19	20	-96.667%
2025-06-09	9.8000	9.8000	9.8000	9.8000	0.000%	1	1	-97.551%