Dark

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

EOD

Jul 14, 2026

13.46+11.056%(+1.34)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	13.4600	13.4600	13.4600	13.4600	+11.056%	10	685	0.000%
2026-06-29	12.1000	12.1300	12.1000	12.1200	+28.254%	231	695	+11.056%
2026-06-18	9.4500	9.4500	9.4500	9.4500	-7.805%	4	759	+42.434%
2026-06-17	10.2500	10.2500	10.2500	10.2500	-3.302%	5	759	+31.317%
2026-06-15	10.6000	10.6000	10.6000	10.6000	+4.331%	5	759	+26.981%
2026-06-12	10.1600	10.1600	10.1600	10.1600	+34.214%	10	759	+32.480%
2026-06-08	7.5900	7.5900	7.5700	7.5700	-5.019%	2	759	+77.807%
2026-06-05	7.9700	7.9700	7.9700	7.9700	+22.804%	3	759	+68.883%
2026-06-01	6.4900	6.4900	6.4900	6.4900	-10.483%	1	756	+107.396%
2026-05-27	7.1500	7.4000	7.1500	7.2500	-3.333%	13	755	+85.655%
2026-05-22	7.4000	7.5500	7.4000	7.5000	+13.293%	6	759	+79.467%
2026-05-19	6.4000	6.6200	6.4000	6.6200	+12.014%	11	759	+103.323%
2026-05-15	5.9700	5.9700	5.7800	5.9100	-24.231%	30	759	+127.750%
2026-05-08	7.8400	7.8400	7.8000	7.8000	-15.493%	2	738	+72.564%
2026-04-22	9.2500	9.4000	9.2300	9.2300	+11.205%	10	738	+45.829%
2026-04-08	8.2600	8.3000	8.2600	8.3000	+27.106%	3	738	+62.169%
2026-03-31	6.0500	6.5300	6.0500	6.5300	+10.678%	231	735	+106.126%
2026-03-27	5.9000	5.9000	5.9000	5.9000	-5.297%	1	626	+128.136%
2026-03-23	6.2300	6.2300	6.2300	6.2300	+0.484%	3	627	+116.051%
2026-03-18	6.3100	6.3100	6.2000	6.2000	-6.344%	6	630	+117.097%
2026-03-10	6.6200	6.6200	6.6200	6.6200	-1.194%	1	625	+103.323%
2026-03-06	6.8000	6.8000	6.7000	6.7000	-11.258%	10	627	+100.896%
2026-03-05	7.5500	7.5500	7.5500	7.5500	-5.625%	4	627	+78.278%
2026-03-04	8.0000	8.0000	8.0000	8.0000	-1.112%	5	627	+68.250%
2026-03-03	8.0900	8.0900	8.0900	8.0900	-3.919%	2	627	+66.378%
2026-02-24	8.4200	8.4200	8.4200	8.4200	-35.725%	1	625	+59.857%
2026-02-10	13.1000	13.1000	13.1000	13.1000	+31.658%	1	626	+2.748%
2026-02-02	9.7300	9.9500	9.7300	9.9500	+11.798%	121	627	+35.276%
2026-01-30	8.9000	8.9000	8.9000	8.9000	-1.874%	3	748	+51.236%
2026-01-29	9.0700	9.0700	9.0700	9.0700	-3.098%	1	748	+48.401%
2026-01-27	9.3600	9.3600	9.3600	9.3600	+7.094%	1	747	+43.803%
2026-01-23	8.7400	8.7400	8.7400	8.7400	-7.903%	1	747	+54.005%
2026-01-22	9.4900	9.4900	9.4900	9.4900	+19.371%	1	747	+41.834%
2026-01-16	7.9500	7.9500	7.9500	7.9500	-9.143%	2	750	+69.308%
2026-01-05	8.7500	9.1000	8.7500	8.7500	+16.667%	130	750	+53.829%
2025-12-31	7.5000	7.5000	7.5000	7.5000	+0.536%	5	755	+79.467%
2025-12-30	7.4600	7.4600	7.4600	7.4600	-3.117%	5	755	+80.429%
2025-12-29	7.7000	7.7500	7.7000	7.7000	-1.408%	9	750	+74.805%
2025-12-26	7.8100	7.8100	7.8100	7.8100	-1.761%	1	750	+72.343%
2025-12-23	7.9000	7.9500	7.9000	7.9500	+1.017%	75	749	+69.308%
2025-12-22	7.8700	7.8700	7.8700	7.8700	+6.351%	7	764	+71.029%
2025-12-19	7.3700	7.4500	7.3600	7.4000	0.000%	11	770	+81.892%
2025-12-12	7.4000	7.4000	7.4000	7.4000	-2.632%	1	760	+81.892%
2025-12-11	7.6000	7.6000	7.6000	7.6000	+4.972%	3	759	+77.105%
2025-12-10	7.2400	7.2400	7.2400	7.2400	+20.266%	5	762	+85.912%
2025-12-09	6.0200	6.0200	6.0200	6.0200	+0.838%	1	757	+123.588%
2025-12-08	5.9700	5.9700	5.9700	5.9700	+0.336%	20	758	+125.461%
2025-12-04	5.9500	5.9500	5.9500	5.9500	+10.390%	1	778	+126.218%
2025-12-03	5.3900	5.3900	5.3900	5.3900	+23.908%	1	779	+149.722%
2025-11-25	4.4000	4.4500	4.3500	4.3500	+6.098%	18	778	+209.425%
2025-11-21	4.2500	4.2500	4.1000	4.1000	-10.675%	42	762	+228.293%
2025-10-24	4.5900	4.5900	4.5900	4.5900	+5.517%	3	742	+193.246%
2025-10-22	4.2500	4.3500	4.2500	4.3500	+18.207%	2	739	+209.425%
2025-10-17	3.6800	3.6800	3.6800	3.6800	+2.222%	1	741	+265.761%
2025-10-16	3.6000	3.6000	3.6000	3.6000	-1.370%	2	740	+273.889%
2025-10-15	3.7500	3.7500	3.6500	3.6500	-22.340%	3	742	+268.767%
2025-10-03	4.7000	4.7000	4.7000	4.7000	0.000%	1	745	+186.383%
2025-10-01	4.6500	4.7000	4.6500	4.7000	-5.051%	4	745	+186.383%
2025-09-25	4.8700	4.9500	4.8700	4.9500	-2.941%	9	747	+171.919%
2025-09-23	5.3400	5.3400	5.1000	5.1000	+3.239%	2	756	+163.922%
2025-09-15	4.9400	4.9400	4.9400	4.9400	-5.000%	2	755	+172.470%
2025-09-09	5.2000	5.2000	5.0700	5.2000	+5.051%	3	755	+158.846%
2025-08-29	4.9500	4.9500	4.9500	4.9500	+2.697%	1	754	+171.919%
2025-08-27	4.8200	4.8200	4.8200	4.8200	+11.574%	1	754	+179.253%
2025-08-22	4.3200	4.3200	4.3200	4.3200	+59.410%	1	753	+211.574%
2025-08-01	2.6300	2.7100	2.6300	2.7100	-16.358%	3	752	+396.679%
2025-07-17	3.2400	3.2400	3.2400	3.2400	-29.870%	1	749	+315.432%
2025-07-07	4.6200	4.6200	4.6200	4.6200	-5.328%	1	750	+191.342%
2025-07-03	4.8800	4.8800	4.8800	4.8800	+9.663%	1	748	+175.820%
2025-07-02	4.1900	4.4500	4.1900	4.4500	+21.918%	5	748	+202.472%
2025-06-27	3.6500	3.6500	3.6500	3.6500	+2.817%	1	746	+268.767%
2025-06-26	2.8700	3.5500	2.8700	3.5500	+30.037%	63	745	+279.155%
2025-06-20	2.7100	2.7300	2.7100	2.7300	+1.111%	4	745	+393.040%
2025-06-17	2.3300	2.7000	2.3300	2.7000	-27.027%	9	745	+398.519%
2025-06-10	3.6500	3.7200	3.6000	3.7000	+2.778%	9	736	+263.784%
2025-06-09	3.6500	3.6500	3.6000	3.6000	+29.964%	22	727	+273.889%
2025-05-08	2.7700	2.7700	2.7700	2.7700	+18.376%	2	710	+385.921%
2025-04-25	2.3400	2.3400	2.3400	2.3400	+18.182%	4	710	+475.214%
2025-04-16	1.9800	1.9900	1.9800	1.9800	-11.607%	3	710	+579.798%
2025-04-07	2.1100	2.3600	2.0700	2.2400	+2.283%	35	713	+500.893%
2025-04-04	1.7400	2.1900	1.7400	2.1900	+0.922%	402	742	+514.612%
2025-04-03	2.6200	2.6200	2.1700	2.1700	-26.936%	301	743	+520.276%
2025-04-01	2.8900	2.9700	2.8900	2.9700	-0.336%	51	767	+353.199%
2025-03-31	2.9800	2.9800	2.9800	2.9800	+0.676%	100	818	+351.678%
2025-03-28	3.0600	3.0600	2.9100	2.9600	-15.186%	430	852	+354.730%
2025-03-26	3.4900	3.4900	3.4900	3.4900	-0.852%	10	938	+285.673%
2025-03-25	3.5200	3.5200	3.5200	3.5200	+0.860%	1	943	+282.386%
2025-03-24	3.3800	3.4900	3.3800	3.4900	+16.722%	2	942	+285.673%
2025-03-17	2.9500	2.9900	2.9500	2.9900	+8.727%	2	941	+350.167%
2025-03-13	2.8600	2.8800	2.7500	2.7500	-8.333%	206	1,081	+389.455%
2025-03-11	3.2000	3.2000	3.0000	3.0000	-11.504%	15	1,081	+348.667%
2025-03-10	3.9800	3.9800	3.3900	3.3900	-18.705%	105	1,071	+297.050%
2025-03-07	4.0100	4.1700	4.0100	4.1700	+5.838%	52	986	+222.782%
2025-03-06	3.8500	3.9400	3.8500	3.9400	-5.742%	145	935	+241.624%
2025-03-04	4.1800	4.2000	4.1800	4.1800	-12.917%	55	935	+222.010%
2025-02-26	4.9100	4.9800	4.8000	4.8000	+2.128%	126	892	+180.417%
2025-02-21	4.8800	4.8800	4.7000	4.7000	-6.375%	86	867	+186.383%
2025-02-19	5.0200	5.0200	5.0200	5.0200	-5.283%	50	842	+168.127%
2025-02-13	5.3000	5.3000	5.3000	5.3000	0.000%	18	824	+153.962%
2025-02-05	5.3000	5.3000	5.3000	5.3000	+6.212%	3	824	+153.962%
2025-02-03	4.9900	4.9900	4.9900	4.9900	-20.794%	50	824	+169.739%
2025-01-21	6.2000	6.3000	6.2000	6.3000	+5.175%	10	874	+113.651%
2025-01-16	5.4500	5.9900	5.4500	5.9900	-10.597%	4	874	+124.708%
2025-01-14	6.7000	6.7000	6.7000	6.7000	+11.296%	5	874	+100.896%
2025-01-10	6.0200	6.0200	6.0200	6.0200	-6.667%	14	879	+123.588%
2025-01-07	6.8400	6.8400	6.4500	6.4500	-5.839%	6	879	+108.682%
2025-01-06	6.8000	6.8500	6.8000	6.8500	+9.250%	4	873	+96.496%
2025-01-03	6.2700	6.2700	6.2700	6.2700	+10.777%	100	871	+114.673%
2024-12-30	5.6600	5.6600	5.6600	5.6600	-20.839%	2	823	+137.809%
2024-12-18	7.1500	7.1500	7.1500	7.1500	-7.742%	5	821	+88.252%
2024-12-16	7.7500	7.7500	7.7500	7.7500	-4.908%	5	831	+73.677%
2024-12-10	8.1500	8.1500	8.1500	8.1500	-1.212%	15	831	+65.153%
2024-12-04	8.5100	8.5100	8.2500	8.2500	-9.241%	25	831	+63.152%
2024-12-02	9.0900	9.0900	9.0900	9.0900	+5.087%	10	836	+48.075%
2024-11-21	8.3500	8.6500	8.3500	8.6500	+15.642%	266	601	+55.607%
2024-11-08	7.4800	7.4800	7.4800	7.4800	-9.333%	4	601	+79.947%
2024-11-06	8.1500	8.2500	8.1500	8.2500	+32.000%	3	601	+63.152%
2024-10-25	6.2500	6.2500	6.2500	6.2500	+0.160%	16	602	+115.360%
2024-10-21	6.2400	6.2400	6.2400	6.2400	-16.354%	1	602	+115.705%
2024-10-17	7.4600	7.4600	7.4600	7.4600	+35.636%	10	602	+80.429%
2024-10-14	5.5000	5.5000	5.5000	5.5000	+3.189%	50	612	+144.727%
2024-10-11	5.3300	5.3300	5.3300	5.3300	+26.905%	4	581	+152.533%
2024-10-03	4.2000	4.2000	4.2000	4.2000	+3.704%	5	581	+220.476%
2024-09-25	4.0500	4.0500	4.0500	4.0500	-22.857%	10	581	+232.346%
2024-09-19	5.2500	5.2500	5.2500	5.2500	+18.243%	10	591	+156.381%
2024-09-16	4.3600	4.4400	4.3600	4.4400	-5.532%	55	581	+203.153%
2024-09-09	4.7000	4.7000	4.7000	4.7000	+3.297%	10	581	+186.383%
2024-09-06	5.0600	5.0600	4.5500	4.5500	-20.175%	14	571	+195.824%
2024-08-30	5.7000	5.7000	5.7000	5.7000	+9.195%	120	530	+136.140%
2024-08-29	5.2200	5.2200	5.2200	5.2200	+4.400%	2	530	+157.854%
2024-08-27	5.0000	5.0000	5.0000	5.0000	-1.186%	5	530	+169.200%
2024-08-26	5.5500	5.5500	5.0100	5.0600	+3.689%	7	530	+166.008%
2024-08-23	4.8800	4.8800	4.8800	4.8800	+23.858%	2	530	+175.820%
2024-08-16	4.0200	4.0200	3.9400	3.9400	+1.026%	4	530	+241.624%
2024-08-15	3.8600	3.9000	3.8400	3.9000	+5.405%	7	530	+245.128%
2024-08-14	3.7000	3.7000	3.7000	3.7000	+7.246%	10	527	+263.784%
2024-08-12	3.4500	3.4500	3.4500	3.4500	-7.754%	10	527	+290.145%
2024-08-08	3.7400	3.7400	3.7400	3.7400	+1.355%	5	531	+259.893%
2024-08-07	3.6900	3.6900	3.6900	3.6900	-6.582%	5	527	+264.770%
2024-08-02	3.9500	3.9500	3.9500	3.9500	-14.130%	2	527	+240.759%
2024-08-01	4.6000	4.6000	4.6000	4.6000	-11.025%	3	527	+192.609%
2024-07-31	5.3100	5.3100	5.1700	5.1700	-2.453%	4	527	+160.348%
2024-07-26	5.3000	5.3000	5.3000	5.3000	+7.071%	2	523	+153.962%
2024-07-19	4.9500	4.9500	4.9500	4.9500	+15.654%	8	523	+171.919%
2024-07-18	5.0000	5.0000	4.2800	4.2800	+7.000%	6	523	+214.486%
2024-07-12	4.0000	4.0000	4.0000	4.0000	+40.351%	40	521	+236.500%
2024-07-09	2.9200	3.1500	2.8400	2.8500	+8.779%	500	501	+372.281%
2024-06-21	2.6200	2.6200	2.6200	2.6200	-3.321%	2	3	+413.740%
2024-06-20	2.6300	2.7100	2.6300	2.7100	0.000%	2	2	+396.679%