Dark

USB20261218C50
USB Dec 18 2026 50.00 Call (USB261218C00050000)
option OPRA

EOD

Jan 16, 2026

7.95-9.143%(-0.80)2

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-16	7.9500	7.9500	7.9500	7.9500	-9.143%	2	750	0.000%
2026-01-05	8.7500	9.1000	8.7500	8.7500	+16.667%	130	750	-9.143%
2025-12-31	7.5000	7.5000	7.5000	7.5000	+0.536%	5	755	+6.000%
2025-12-30	7.4600	7.4600	7.4600	7.4600	-3.117%	5	755	+6.568%
2025-12-29	7.7000	7.7500	7.7000	7.7000	-1.408%	9	750	+3.247%
2025-12-26	7.8100	7.8100	7.8100	7.8100	-1.761%	1	750	+1.793%
2025-12-23	7.9000	7.9500	7.9000	7.9500	+1.017%	75	749	0.000%
2025-12-22	7.8700	7.8700	7.8700	7.8700	+6.351%	7	764	+1.017%
2025-12-19	7.3700	7.4500	7.3600	7.4000	0.000%	11	770	+7.432%
2025-12-12	7.4000	7.4000	7.4000	7.4000	-2.632%	1	760	+7.432%
2025-12-11	7.6000	7.6000	7.6000	7.6000	+4.972%	3	759	+4.605%
2025-12-10	7.2400	7.2400	7.2400	7.2400	+20.266%	5	762	+9.807%
2025-12-09	6.0200	6.0200	6.0200	6.0200	+0.838%	1	757	+32.060%
2025-12-08	5.9700	5.9700	5.9700	5.9700	+0.336%	20	758	+33.166%
2025-12-04	5.9500	5.9500	5.9500	5.9500	+10.390%	1	778	+33.613%
2025-12-03	5.3900	5.3900	5.3900	5.3900	+23.908%	1	779	+47.495%
2025-11-25	4.4000	4.4500	4.3500	4.3500	+6.098%	18	778	+82.759%
2025-11-21	4.2500	4.2500	4.1000	4.1000	-10.675%	42	762	+93.902%
2025-10-24	4.5900	4.5900	4.5900	4.5900	+5.517%	3	742	+73.203%
2025-10-22	4.2500	4.3500	4.2500	4.3500	+18.207%	2	739	+82.759%
2025-10-17	3.6800	3.6800	3.6800	3.6800	+2.222%	1	741	+116.033%
2025-10-16	3.6000	3.6000	3.6000	3.6000	-1.370%	2	740	+120.833%
2025-10-15	3.7500	3.7500	3.6500	3.6500	-22.340%	3	742	+117.808%
2025-10-03	4.7000	4.7000	4.7000	4.7000	0.000%	1	745	+69.149%
2025-10-01	4.6500	4.7000	4.6500	4.7000	-5.051%	4	745	+69.149%
2025-09-25	4.8700	4.9500	4.8700	4.9500	-2.941%	9	747	+60.606%
2025-09-23	5.3400	5.3400	5.1000	5.1000	+3.239%	2	756	+55.882%
2025-09-15	4.9400	4.9400	4.9400	4.9400	-5.000%	2	755	+60.931%
2025-09-09	5.2000	5.2000	5.0700	5.2000	+5.051%	3	755	+52.885%
2025-08-29	4.9500	4.9500	4.9500	4.9500	+2.697%	1	754	+60.606%
2025-08-27	4.8200	4.8200	4.8200	4.8200	+11.574%	1	754	+64.938%
2025-08-22	4.3200	4.3200	4.3200	4.3200	+59.410%	1	753	+84.028%
2025-08-01	2.6300	2.7100	2.6300	2.7100	-16.358%	3	752	+193.358%
2025-07-17	3.2400	3.2400	3.2400	3.2400	-29.870%	1	749	+145.370%
2025-07-07	4.6200	4.6200	4.6200	4.6200	-5.328%	1	750	+72.078%
2025-07-03	4.8800	4.8800	4.8800	4.8800	+9.663%	1	748	+62.910%
2025-07-02	4.1900	4.4500	4.1900	4.4500	+21.918%	5	748	+78.652%
2025-06-27	3.6500	3.6500	3.6500	3.6500	+2.817%	1	746	+117.808%
2025-06-26	2.8700	3.5500	2.8700	3.5500	+30.037%	63	745	+123.944%
2025-06-20	2.7100	2.7300	2.7100	2.7300	+1.111%	4	745	+191.209%
2025-06-17	2.3300	2.7000	2.3300	2.7000	-27.027%	9	745	+194.444%
2025-06-10	3.6500	3.7200	3.6000	3.7000	+2.778%	9	736	+114.865%
2025-06-09	3.6500	3.6500	3.6000	3.6000	+29.964%	22	727	+120.833%
2025-05-08	2.7700	2.7700	2.7700	2.7700	+18.376%	2	710	+187.004%
2025-04-25	2.3400	2.3400	2.3400	2.3400	+18.182%	4	710	+239.744%
2025-04-16	1.9800	1.9900	1.9800	1.9800	-11.607%	3	710	+301.515%
2025-04-07	2.1100	2.3600	2.0700	2.2400	+2.283%	35	713	+254.911%
2025-04-04	1.7400	2.1900	1.7400	2.1900	+0.922%	402	742	+263.014%
2025-04-03	2.6200	2.6200	2.1700	2.1700	-26.936%	301	743	+266.359%
2025-04-01	2.8900	2.9700	2.8900	2.9700	-0.336%	51	767	+167.677%
2025-03-31	2.9800	2.9800	2.9800	2.9800	+0.676%	100	818	+166.779%
2025-03-28	3.0600	3.0600	2.9100	2.9600	-15.186%	430	852	+168.581%
2025-03-26	3.4900	3.4900	3.4900	3.4900	-0.852%	10	938	+127.794%
2025-03-25	3.5200	3.5200	3.5200	3.5200	+0.860%	1	943	+125.852%
2025-03-24	3.3800	3.4900	3.3800	3.4900	+16.722%	2	942	+127.794%
2025-03-17	2.9500	2.9900	2.9500	2.9900	+8.727%	2	941	+165.886%
2025-03-13	2.8600	2.8800	2.7500	2.7500	-8.333%	206	1,081	+189.091%
2025-03-11	3.2000	3.2000	3.0000	3.0000	-11.504%	15	1,081	+165.000%
2025-03-10	3.9800	3.9800	3.3900	3.3900	-18.705%	105	1,071	+134.513%
2025-03-07	4.0100	4.1700	4.0100	4.1700	+5.838%	52	986	+90.647%
2025-03-06	3.8500	3.9400	3.8500	3.9400	-5.742%	145	935	+101.777%
2025-03-04	4.1800	4.2000	4.1800	4.1800	-12.917%	55	935	+90.191%
2025-02-26	4.9100	4.9800	4.8000	4.8000	+2.128%	126	892	+65.625%
2025-02-21	4.8800	4.8800	4.7000	4.7000	-6.375%	86	867	+69.149%
2025-02-19	5.0200	5.0200	5.0200	5.0200	-5.283%	50	842	+58.367%
2025-02-13	5.3000	5.3000	5.3000	5.3000	0.000%	18	824	+50.000%
2025-02-05	5.3000	5.3000	5.3000	5.3000	+6.212%	3	824	+50.000%
2025-02-03	4.9900	4.9900	4.9900	4.9900	-20.794%	50	824	+59.319%
2025-01-21	6.2000	6.3000	6.2000	6.3000	+5.175%	10	874	+26.190%
2025-01-16	5.4500	5.9900	5.4500	5.9900	-10.597%	4	874	+32.721%
2025-01-14	6.7000	6.7000	6.7000	6.7000	+11.296%	5	874	+18.657%
2025-01-10	6.0200	6.0200	6.0200	6.0200	-6.667%	14	879	+32.060%
2025-01-07	6.8400	6.8400	6.4500	6.4500	-5.839%	6	879	+23.256%
2025-01-06	6.8000	6.8500	6.8000	6.8500	+9.250%	4	873	+16.058%
2025-01-03	6.2700	6.2700	6.2700	6.2700	+10.777%	100	871	+26.794%
2024-12-30	5.6600	5.6600	5.6600	5.6600	-20.839%	2	823	+40.459%
2024-12-18	7.1500	7.1500	7.1500	7.1500	-7.742%	5	821	+11.189%
2024-12-16	7.7500	7.7500	7.7500	7.7500	-4.908%	5	831	+2.581%
2024-12-10	8.1500	8.1500	8.1500	8.1500	-1.212%	15	831	-2.454%
2024-12-04	8.5100	8.5100	8.2500	8.2500	-9.241%	25	831	-3.636%
2024-12-02	9.0900	9.0900	9.0900	9.0900	+5.087%	10	836	-12.541%
2024-11-21	8.3500	8.6500	8.3500	8.6500	+15.642%	266	601	-8.092%
2024-11-08	7.4800	7.4800	7.4800	7.4800	-9.333%	4	601	+6.283%
2024-11-06	8.1500	8.2500	8.1500	8.2500	+32.000%	3	601	-3.636%
2024-10-25	6.2500	6.2500	6.2500	6.2500	+0.160%	16	602	+27.200%
2024-10-21	6.2400	6.2400	6.2400	6.2400	-16.354%	1	602	+27.404%
2024-10-17	7.4600	7.4600	7.4600	7.4600	+35.636%	10	602	+6.568%
2024-10-14	5.5000	5.5000	5.5000	5.5000	+3.189%	50	612	+44.545%
2024-10-11	5.3300	5.3300	5.3300	5.3300	+26.905%	4	581	+49.156%
2024-10-03	4.2000	4.2000	4.2000	4.2000	+3.704%	5	581	+89.286%
2024-09-25	4.0500	4.0500	4.0500	4.0500	-22.857%	10	581	+96.296%
2024-09-19	5.2500	5.2500	5.2500	5.2500	+18.243%	10	591	+51.429%
2024-09-16	4.3600	4.4400	4.3600	4.4400	-5.532%	55	581	+79.054%
2024-09-09	4.7000	4.7000	4.7000	4.7000	+3.297%	10	581	+69.149%
2024-09-06	5.0600	5.0600	4.5500	4.5500	-20.175%	14	571	+74.725%
2024-08-30	5.7000	5.7000	5.7000	5.7000	+9.195%	120	530	+39.474%
2024-08-29	5.2200	5.2200	5.2200	5.2200	+4.400%	2	530	+52.299%
2024-08-27	5.0000	5.0000	5.0000	5.0000	-1.186%	5	530	+59.000%
2024-08-26	5.5500	5.5500	5.0100	5.0600	+3.689%	7	530	+57.115%
2024-08-23	4.8800	4.8800	4.8800	4.8800	+23.858%	2	530	+62.910%
2024-08-16	4.0200	4.0200	3.9400	3.9400	+1.026%	4	530	+101.777%
2024-08-15	3.8600	3.9000	3.8400	3.9000	+5.405%	7	530	+103.846%
2024-08-14	3.7000	3.7000	3.7000	3.7000	+7.246%	10	527	+114.865%
2024-08-12	3.4500	3.4500	3.4500	3.4500	-7.754%	10	527	+130.435%
2024-08-08	3.7400	3.7400	3.7400	3.7400	+1.355%	5	531	+112.567%
2024-08-07	3.6900	3.6900	3.6900	3.6900	-6.582%	5	527	+115.447%
2024-08-02	3.9500	3.9500	3.9500	3.9500	-14.130%	2	527	+101.266%
2024-08-01	4.6000	4.6000	4.6000	4.6000	-11.025%	3	527	+72.826%
2024-07-31	5.3100	5.3100	5.1700	5.1700	-2.453%	4	527	+53.772%
2024-07-26	5.3000	5.3000	5.3000	5.3000	+7.071%	2	523	+50.000%
2024-07-19	4.9500	4.9500	4.9500	4.9500	+15.654%	8	523	+60.606%
2024-07-18	5.0000	5.0000	4.2800	4.2800	+7.000%	6	523	+85.748%
2024-07-12	4.0000	4.0000	4.0000	4.0000	+40.351%	40	521	+98.750%
2024-07-09	2.9200	3.1500	2.8400	2.8500	+8.779%	500	501	+178.947%
2024-06-21	2.6200	2.6200	2.6200	2.6200	-3.321%	2	3	+203.435%
2024-06-20	2.6300	2.7100	2.6300	2.7100	0.000%	2	2	+193.358%