Dark

USB20260918P55
USB Sep 18 2026 55.00 Put (USB260918P00055000)
option OPRA

EOD

Jul 20, 2026

0.3100-20.513%(-0.0800)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.3200	0.3200	0.3100	0.3100	-20.513%	11	2,615	0.000%
2026-07-16	0.4800	0.4800	0.3500	0.3900	-9.302%	6	2,604	-20.513%
2026-07-15	0.4200	0.4500	0.4200	0.4300	-15.686%	524	2,607	-27.907%
2026-07-14	0.3600	0.5100	0.3600	0.5100	-7.273%	10	2,371	-39.216%
2026-07-13	0.5500	0.5500	0.5500	0.5500	-23.611%	1	2,378	-43.636%
2026-07-08	0.7200	0.7200	0.7200	0.7200	+56.522%	1	2,378	-56.944%
2026-07-07	0.4500	0.4600	0.4500	0.4600	-19.298%	11	2,378	-32.609%
2026-07-06	0.5700	0.5700	0.5700	0.5700	-19.718%	5	2,381	-45.614%
2026-07-02	0.6500	0.7100	0.6500	0.7100	+1.429%	14	2,366	-56.338%
2026-07-01	0.7500	0.7500	0.6600	0.7000	-19.540%	41	2,366	-55.714%
2026-06-30	0.8600	0.8800	0.8400	0.8700	-1.136%	334	2,359	-64.368%
2026-06-29	0.9200	0.9200	0.8300	0.8800	-12.871%	10	2,239	-64.773%
2026-06-26	0.9800	1.0100	0.9700	1.0100	+1.000%	5	2,232	-69.307%
2026-06-25	0.8500	1.0000	0.8400	1.0000	-14.530%	23	2,231	-69.000%
2026-06-24	1.1600	1.1900	1.1100	1.1700	-13.971%	15	2,237	-73.504%
2026-06-23	1.3600	1.3600	1.3600	1.3600	-10.526%	3	2,228	-77.206%
2026-06-22	1.5000	1.5300	1.5000	1.5200	-16.022%	16	2,228	-79.605%
2026-06-18	1.8100	1.8100	1.8100	1.8100	+20.667%	10	2,204	-82.873%
2026-06-17	1.5300	1.5300	1.4500	1.5000	-0.662%	27	2,204	-79.333%
2026-06-16	1.7400	1.7400	1.5100	1.5100	-13.714%	331	2,204	-79.470%
2026-06-15	1.7000	1.7500	1.6900	1.7500	0.000%	53	2,091	-82.286%
2026-06-12	1.7500	1.7500	1.7500	1.7500	-17.840%	1	2,091	-82.286%
2026-06-11	2.3500	2.3500	2.1300	2.1300	-22.263%	40	2,091	-85.446%
2026-06-09	2.5800	3.0000	2.5800	2.7400	-8.667%	21	2,109	-88.686%
2026-06-08	3.0000	3.0000	2.8800	3.0000	+1.695%	296	2,114	-89.667%
2026-06-05	2.9500	2.9500	2.9500	2.9500	-6.349%	1	1,828	-89.492%
2026-06-04	3.6500	3.6500	3.1500	3.1500	-8.696%	8	1,828	-90.159%
2026-06-02	3.6500	3.6500	3.4000	3.4500	-12.658%	31	1,827	-91.014%
2026-06-01	3.9500	3.9500	3.9500	3.9500	+16.176%	1	1,823	-92.152%
2026-05-29	3.4000	3.4500	3.4000	3.4000	-2.857%	76	1,823	-90.882%
2026-05-28	3.4500	3.5500	3.4500	3.5000	+4.478%	66	1,837	-91.143%
2026-05-27	3.3000	3.3500	3.3000	3.3500	0.000%	7	1,864	-90.746%
2026-05-26	3.3500	3.3500	3.3500	3.3500	0.000%	1	1,857	-90.746%
2026-05-22	3.3200	3.3500	3.3000	3.3500	-10.667%	35	1,856	-90.746%
2026-05-21	3.5500	3.7700	3.5500	3.7500	+2.740%	184	1,825	-91.733%
2026-05-20	4.1100	4.1100	3.6500	3.6500	-10.976%	15	1,825	-91.507%
2026-05-19	4.1000	4.1000	4.1000	4.1000	-1.205%	9	1,735	-92.439%
2026-05-18	4.0000	4.1500	4.0000	4.1500	-7.778%	49	1,735	-92.530%
2026-05-15	4.6500	4.7500	4.5000	4.5000	+9.756%	36	1,735	-93.111%
2026-05-14	4.0000	4.2000	4.0000	4.1000	-1.205%	575	1,013	-92.439%
2026-05-13	4.1500	4.1500	4.1500	4.1500	+12.162%	1	1,296	-92.530%
2026-05-12	3.7000	3.7000	3.7000	3.7000	+2.778%	1	1,296	-91.622%
2026-05-11	3.1500	3.6000	3.1500	3.6000	+12.500%	3	1,296	-91.389%
2026-05-08	3.1500	3.2000	3.1500	3.2000	+4.918%	8	1,295	-90.313%
2026-05-07	3.0600	3.1000	3.0500	3.0500	+17.308%	44	1,300	-89.836%
2026-05-06	2.6200	2.6300	2.6000	2.6000	-16.129%	4	1,268	-88.077%
2026-05-05	2.9900	3.1000	2.9700	3.1000	-3.125%	31	1,266	-90.000%
2026-05-04	2.8700	3.2000	2.8700	3.2000	+22.605%	24	1,282	-90.313%
2026-05-01	2.6400	2.6400	2.5600	2.6100	-1.880%	272	1,103	-88.123%
2026-04-30	2.7600	2.7900	2.6600	2.6600	-12.787%	52	1,103	-88.346%
2026-04-29	2.9100	3.0500	2.9100	3.0500	+2.694%	13	1,055	-89.836%
2026-04-28	2.9700	2.9900	2.9600	2.9700	-5.714%	15	1,051	-89.562%
2026-04-27	3.1500	3.1500	3.1500	3.1500	-5.970%	4	1,039	-90.159%
2026-04-24	3.0500	3.3500	3.0500	3.3500	+21.818%	2	1,039	-90.746%
2026-04-23	2.7500	2.7500	2.7500	2.7500	-0.362%	28	1,039	-88.727%
2026-04-22	2.7100	2.7600	2.6300	2.7600	+8.235%	7	1,039	-88.768%
2026-04-21	2.5700	2.5700	2.5500	2.5500	-1.163%	51	993	-87.843%
2026-04-20	2.5800	2.5800	2.5800	2.5800	-5.839%	1	993	-87.984%
2026-04-17	2.8000	2.8600	2.7400	2.7400	-15.692%	30	992	-88.686%
2026-04-16	3.1500	3.4000	3.1500	3.2500	+8.333%	69	965	-90.462%
2026-04-15	3.2000	3.2000	3.0000	3.0000	-4.762%	42	897	-89.667%
2026-04-14	3.5000	3.9500	3.1500	3.1500	-5.970%	112	885	-90.159%
2026-04-13	3.4500	3.4500	3.3500	3.3500	0.000%	13	914	-90.746%
2026-04-10	3.3000	3.3500	3.3000	3.3500	+6.349%	9	907	-90.746%
2026-04-09	3.1500	3.1500	3.1500	3.1500	-13.699%	3	898	-90.159%
2026-04-08	3.5800	3.6500	3.5000	3.6500	-20.652%	51	893	-91.507%
2026-04-06	4.7500	4.7500	4.6000	4.6000	-10.680%	329	843	-93.261%
2026-04-02	5.2000	5.2000	5.1500	5.1500	+0.586%	56	614	-93.981%
2026-04-01	5.0500	5.1200	5.0500	5.1200	-21.231%	2	614	-93.945%
2026-03-30	6.5000	6.5000	6.5000	6.5000	+6.557%	1	612	-95.231%
2026-03-26	6.1000	6.1000	6.1000	6.1000	+4.274%	8	612	-94.918%
2026-03-24	5.8500	5.8500	5.8500	5.8500	-5.032%	1	612	-94.701%
2026-03-17	6.2000	6.2000	6.1500	6.1600	-1.440%	26	611	-94.968%
2026-03-16	6.2500	6.2500	6.2500	6.2500	-10.714%	27	585	-95.040%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+14.566%	3	612	-95.571%
2026-03-06	6.3000	6.3000	6.1100	6.1100	+18.182%	14	615	-94.926%
2026-03-05	5.1500	5.3500	5.1500	5.1700	+8.842%	11	628	-94.004%
2026-03-04	4.9500	4.9500	4.7500	4.7500	-3.061%	35	625	-93.474%
2026-03-03	5.2000	5.2000	4.9000	4.9000	+3.158%	19	615	-93.673%
2026-03-02	5.0000	5.0000	4.7500	4.7500	+30.137%	66	604	-93.474%
2026-02-26	3.6500	3.6500	3.6500	3.6500	-13.095%	17	668	-91.507%
2026-02-25	4.2500	4.2500	4.2000	4.2000	-4.545%	247	440	-92.619%
2026-02-24	4.6500	4.6500	4.4000	4.4000	+3.529%	28	440	-92.955%
2026-02-23	4.2000	4.2500	4.2000	4.2500	+34.921%	33	422	-92.706%
2026-02-20	3.3500	3.3500	3.1500	3.1500	+1.613%	51	415	-90.159%
2026-02-18	3.1000	3.1500	3.1000	3.1000	-4.615%	19	371	-90.000%
2026-02-17	3.1500	3.2500	3.1500	3.2500	-5.797%	8	353	-90.462%
2026-02-13	3.4500	3.4500	3.4500	3.4500	0.000%	14	340	-91.014%
2026-02-12	3.4500	3.4500	3.4500	3.4500	+30.189%	21	340	-91.014%
2026-02-10	2.5800	2.6500	2.5400	2.6500	-0.749%	22	340	-88.302%
2026-02-09	2.6500	2.6700	2.6200	2.6700	+1.521%	73	318	-88.390%
2026-02-06	2.7800	2.7800	2.6300	2.6300	-16.508%	6	281	-88.213%
2026-02-05	3.1000	3.2500	3.1000	3.1500	+5.000%	23	276	-90.159%
2026-02-03	3.0000	3.0000	3.0000	3.0000	-24.051%	72	274	-89.667%
2026-01-28	3.9500	3.9500	3.9500	3.9500	-7.059%	2	251	-92.152%
2026-01-20	4.2500	4.2500	4.2500	4.2500	-12.371%	1	249	-92.706%
2026-01-12	4.8500	4.8500	4.8500	4.8500	+18.293%	1	248	-93.608%
2026-01-09	4.0500	4.1000	4.0500	4.1000	+7.895%	25	248	-92.439%
2026-01-06	3.9000	3.9000	3.8000	3.8000	-3.797%	234	234	-91.842%
2026-01-05	3.9500	3.9500	3.9500	3.9500	-14.130%	25	11	-92.152%
2025-12-30	4.6000	4.6000	4.6000	4.6000	+2.222%	1	11	-93.261%
2025-12-26	4.5000	4.5000	4.5000	4.5000	-15.094%	1	11	-93.111%
2025-12-16	5.1500	5.3000	5.1500	5.3000	+1.923%	7	11	-94.151%
2025-12-12	5.2000	5.2000	5.2000	5.2000	-1.887%	7	8	-94.038%
2025-12-11	5.3000	5.3000	5.3000	5.3000	-41.111%	3	4	-94.151%
2025-07-07	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-96.556%