Dark

USB20261218C45
USB Dec 18 2026 45.00 Call (USB261218C00045000)
option OPRA

EOD

Jul 16, 2026

18.32+9.701%(+1.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	18.1100	18.3200	18.1100	18.3200	+9.701%	2	882	0.000%
2026-06-29	16.7000	16.7000	16.7000	16.7000	+20.578%	25	883	+9.701%
2026-06-18	13.8800	13.8800	13.8500	13.8500	-4.942%	7	845	+32.274%
2026-06-17	14.5700	14.5700	14.5700	14.5700	+12.946%	6	845	+25.738%
2026-06-11	12.9000	12.9000	12.9000	12.9000	+8.861%	1	845	+42.016%
2026-06-09	11.9300	11.9300	11.8500	11.8500	+15.049%	6	846	+54.599%
2026-06-01	10.3000	10.3000	10.3000	10.3000	-5.331%	5	845	+77.864%
2026-05-21	10.8800	10.8800	10.8800	10.8800	-6.609%	1	845	+68.382%
2026-05-11	11.6500	11.6500	11.6500	11.6500	-10.728%	5	845	+57.253%
2026-04-28	13.0500	13.0500	13.0500	13.0500	-3.832%	1	845	+40.383%
2026-04-20	13.5700	13.5700	13.5700	13.5700	+30.481%	1	845	+35.004%
2026-04-01	10.2900	10.4500	10.2900	10.4000	+9.474%	10	846	+76.154%
2026-03-23	9.5500	9.5500	9.5000	9.5000	+0.105%	2	843	+92.842%
2026-03-12	9.5000	9.5000	9.4900	9.4900	-7.324%	5	843	+93.045%
2026-03-10	10.2400	10.2400	10.2400	10.2400	+3.330%	1	843	+78.906%
2026-03-06	9.9100	9.9100	9.9100	9.9100	-24.466%	3	843	+84.864%
2026-02-23	13.1200	13.1200	13.1200	13.1200	-9.078%	1	843	+39.634%
2026-02-12	14.4300	14.4300	14.4300	14.4300	-15.860%	5	842	+26.958%
2026-02-06	17.1000	17.1500	17.0500	17.1500	+28.657%	4	842	+6.822%
2026-02-02	13.3300	13.3300	13.3300	13.3300	+9.532%	1	842	+37.434%
2026-01-21	12.1700	12.1700	12.1700	12.1700	+11.857%	35	842	+50.534%
2026-01-14	10.8800	10.8800	10.8800	10.8800	-2.246%	10	877	+68.382%
2026-01-13	11.1300	11.1300	11.1300	11.1300	-11.456%	1	877	+64.600%
2026-01-05	12.5700	12.5700	12.5700	12.5700	+13.756%	35	875	+45.744%
2025-12-31	11.0500	11.0500	11.0500	11.0500	+3.561%	2	875	+65.792%
2025-12-30	10.6700	10.6700	10.6700	10.6700	-6.157%	5	875	+71.696%
2025-12-22	11.3800	11.3800	11.3700	11.3700	+3.176%	7	875	+61.126%
2025-12-19	11.0200	11.0200	11.0200	11.0200	+1.287%	10	880	+66.243%
2025-12-15	10.8800	10.8800	10.8800	10.8800	+96.036%	10	890	+68.382%
2025-11-17	5.5500	5.5500	5.5500	5.5500	-16.541%	5	890	+230.090%
2025-11-11	6.5400	6.6500	6.5400	6.6500	+13.095%	42	885	+175.489%
2025-11-04	5.9800	5.9800	5.8800	5.8800	-9.538%	2	885	+211.565%
2025-10-22	6.5000	6.5000	6.5000	6.5000	+2.362%	14	885	+181.846%
2025-10-20	6.3000	6.4000	6.3000	6.3500	+8.547%	23	871	+188.504%
2025-10-17	5.8500	5.8500	5.8500	5.8500	+5.405%	1	861	+213.162%
2025-10-10	5.5500	5.5500	5.5500	5.5500	-13.686%	1	861	+230.090%
2025-10-09	6.3500	6.4300	6.3500	6.4300	-12.398%	10	860	+184.914%
2025-09-29	7.3400	7.3400	7.3400	7.3400	-3.675%	1	860	+149.591%
2025-09-25	7.6000	7.6200	7.6000	7.6200	-1.295%	11	859	+140.420%
2025-09-22	7.7200	7.7200	7.7200	7.7200	+11.079%	1	860	+137.306%
2025-09-16	6.9500	6.9500	6.9500	6.9500	-1.278%	33	861	+163.597%
2025-08-22	7.0400	7.0400	7.0400	7.0400	+56.444%	25	828	+160.227%
2025-08-01	4.4500	4.5000	4.4500	4.5000	-20.495%	2	828	+307.111%
2025-06-27	5.6600	5.6600	5.6600	5.6600	+6.792%	1	829	+223.675%
2025-06-11	5.3000	5.3000	5.3000	5.3000	-9.402%	1	829	+245.660%
2025-06-10	5.8500	5.8500	5.8500	5.8500	+2.632%	1	829	+213.162%
2025-06-09	5.7000	5.7000	5.7000	5.7000	+23.913%	2	829	+221.404%
2025-05-27	4.6000	4.6000	4.6000	4.6000	+18.557%	1	829	+298.261%
2025-05-23	3.8800	3.8800	3.8800	3.8800	-33.103%	4	828	+372.165%
2025-05-16	5.6900	5.8400	5.6500	5.8000	+14.851%	1,628	828	+215.862%
2025-05-15	5.5000	5.5000	5.0500	5.0500	-8.182%	2	1,048	+262.772%
2025-05-13	5.5000	5.5000	5.5000	5.5000	-0.542%	6	1,047	+233.091%
2025-05-12	5.5300	5.5300	5.5300	5.5300	+27.126%	2	1,041	+231.284%
2025-05-09	4.3200	4.3500	4.2200	4.3500	-2.902%	16	1,041	+321.149%
2025-05-08	4.4800	4.4800	4.4800	4.4800	+3.704%	1	1,044	+308.929%
2025-05-05	3.8900	4.3200	3.8900	4.3200	+12.208%	3	1,044	+324.074%
2025-05-01	3.6300	4.0500	3.6300	3.8500	+2.667%	44	1,045	+375.844%
2025-04-30	3.1800	3.7500	2.9900	3.7500	+5.042%	40	1,085	+388.533%
2025-04-29	3.3000	3.5800	3.3000	3.5700	-15.403%	100	1,095	+413.165%
2025-04-23	3.7200	4.2200	3.7200	4.2200	+38.816%	25	1,105	+334.123%
2025-04-21	3.0400	3.0400	3.0400	3.0400	-5.882%	10	1,110	+502.632%
2025-04-17	3.2300	3.2300	3.2300	3.2300	-6.105%	5	1,107	+467.183%
2025-04-14	3.3500	3.4400	3.3500	3.4400	+0.585%	25	1,107	+432.558%
2025-04-11	3.4300	3.4300	3.4200	3.4200	+15.152%	20	1,127	+435.673%
2025-04-10	3.6500	3.6500	2.9700	2.9700	-20.800%	500	1,127	+516.835%
2025-04-09	3.2500	4.3700	3.0100	3.7500	+8.696%	481	774	+388.533%
2025-04-08	3.4500	3.4500	3.4500	3.4500	+2.985%	50	689	+431.014%
2025-04-07	2.9100	3.4500	2.9100	3.3500	+5.016%	598	639	+446.866%
2025-04-04	2.7800	3.3500	2.7200	3.1900	-6.997%	162	266	+474.295%
2025-04-03	3.8400	3.8400	3.4300	3.4300	-23.438%	37	253	+434.111%
2025-03-31	4.4800	4.4800	4.4800	4.4800	-14.667%	15	220	+308.929%
2025-03-24	5.2500	5.2500	5.2500	5.2500	+23.529%	1	205	+248.952%
2025-03-13	4.2500	4.2500	4.2500	4.2500	-52.514%	2	205	+331.059%
2025-01-27	8.9500	8.9500	8.9500	8.9500	+11.180%	2	205	+104.693%
2025-01-16	8.0500	8.0500	8.0500	8.0500	-4.846%	5	207	+127.578%
2024-12-27	8.4600	8.4600	8.4600	8.4600	-4.190%	100	212	+116.548%
2024-12-23	8.8300	8.8300	8.8300	8.8300	-7.925%	10	162	+107.475%
2024-12-17	9.5900	9.5900	9.5900	9.5900	-8.840%	10	162	+91.032%
2024-12-11	10.5200	10.5200	10.5200	10.5200	+1.643%	1	162	+74.144%
2024-11-20	10.3500	10.3500	10.3500	10.3500	+1.970%	3	161	+77.005%
2024-11-07	10.2400	10.2400	10.1500	10.1500	+7.979%	2	164	+80.493%
2024-10-16	9.6500	9.7500	9.4000	9.4000	+44.615%	140	164	+94.894%
2024-10-04	6.5000	6.5000	6.5000	6.5000	-8.192%	240	184	+181.846%
2024-09-19	7.1600	7.1600	7.0800	7.0800	+9.938%	2	64	+158.757%
2024-09-16	6.4400	6.4400	6.4400	6.4400	+7.692%	2	63	+184.472%
2024-09-12	5.8900	5.9800	5.8500	5.9800	-7.143%	3	62	+206.355%
2024-09-11	6.3500	6.4400	6.3500	6.4400	-6.667%	3	60	+184.472%
2024-09-09	6.9000	6.9000	6.9000	6.9000	+8.833%	1	61	+165.507%
2024-09-06	6.9000	6.9000	6.3400	6.3400	-16.907%	20	60	+188.959%
2024-09-04	7.6300	7.6300	7.6300	7.6300	+6.713%	5	57	+140.105%
2024-08-27	7.0500	7.1500	7.0500	7.1500	-0.140%	3	52	+156.224%
2024-08-26	7.5800	7.5800	7.1000	7.1600	+7.669%	7	49	+155.866%
2024-08-23	6.6500	6.6500	6.6500	6.6500	+15.251%	12	42	+175.489%
2024-08-19	5.7700	5.7700	5.7700	5.7700	+4.909%	1	36	+217.504%
2024-08-16	5.5000	5.5000	5.5000	5.5000	+6.178%	20	35	+233.091%
2024-08-14	5.1800	5.1800	5.1800	5.1800	-4.954%	1	25	+253.668%
2024-08-07	5.4500	5.4500	5.4500	5.4500	+40.103%	1	24	+236.147%
2024-08-06	3.8900	3.8900	3.8900	3.8900	-29.015%	1	24	+370.951%
2024-08-02	5.5000	5.6000	5.4400	5.4800	-27.895%	22	24	+234.307%
2024-07-26	7.6000	7.6000	7.6000	7.6000	0.000%	20	10	+141.053%