Dark

USB20261218C55
USB Dec 18 2026 55.00 Call (USB261218C00055000)
option OPRA

EOD

Jan 16, 2026

5.30+6.640%(+0.33)47

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-16	5.1000	5.3000	5.1000	5.3000	+6.640%	47	936	0.000%
2026-01-15	4.8500	5.0000	4.8500	4.9700	+7.809%	14	936	+6.640%
2026-01-14	4.6100	4.6100	4.6100	4.6100	+0.875%	1	923	+14.967%
2026-01-12	4.5700	4.5700	4.5700	4.5700	-21.880%	2	923	+15.974%
2026-01-09	5.8500	5.8500	5.8500	5.8500	+27.174%	1	921	-9.402%
2026-01-02	4.4400	4.6100	4.4400	4.6000	-0.648%	4	921	+15.217%
2025-12-30	4.7000	4.7000	4.6000	4.6300	-5.703%	55	918	+14.471%
2025-12-29	5.2100	5.2100	4.9100	4.9100	-2.772%	10	899	+7.943%
2025-12-24	5.0500	5.0500	5.0500	5.0500	0.000%	3	886	+4.950%
2025-12-23	5.0500	5.0500	5.0500	5.0500	+1.000%	1	886	+4.950%
2025-12-22	5.0000	5.0000	5.0000	5.0000	+5.042%	1	887	+6.000%
2025-12-19	4.7500	4.9200	4.7500	4.7600	+3.478%	9	887	+11.345%
2025-12-16	4.6000	4.6000	4.6000	4.6000	-1.499%	1	882	+15.217%
2025-12-15	4.7500	4.7500	4.6700	4.6700	-0.638%	11	882	+13.490%
2025-12-12	4.8200	4.8200	4.7000	4.7000	-0.634%	5	877	+12.766%
2025-12-11	4.6500	4.7300	4.6500	4.7300	+1.068%	38	873	+12.051%
2025-12-10	3.9700	4.7600	3.9700	4.6800	+25.806%	10	835	+13.248%
2025-12-09	3.7500	3.7500	3.6000	3.7200	+20.779%	53	836	+42.473%
2025-12-03	3.0800	3.0800	3.0800	3.0800	+13.653%	8	794	+72.078%
2025-12-01	2.7500	2.7600	2.7100	2.7100	-2.166%	100	786	+95.572%
2025-11-26	2.7700	2.7700	2.7700	2.7700	+10.800%	5	698	+91.336%
2025-11-24	2.5000	2.5000	2.5000	2.5000	-0.794%	5	698	+112.000%
2025-11-21	2.4900	2.5200	2.4900	2.5200	+30.570%	4	703	+110.317%
2025-11-19	1.9300	1.9300	1.9300	1.9300	-8.095%	10	701	+174.611%
2025-11-14	2.1000	2.1000	2.1000	2.1000	-8.696%	30	691	+152.381%
2025-11-13	2.4900	2.4900	2.2300	2.3000	-9.804%	95	661	+130.435%
2025-10-08	2.5500	2.5500	2.5500	2.5500	-2.672%	10	643	+107.843%
2025-09-30	2.7800	2.7800	2.6200	2.6200	-7.420%	4	643	+102.290%
2025-09-29	2.8300	2.8300	2.8300	2.8300	-8.710%	2	641	+87.279%
2025-09-26	3.1000	3.1000	3.1000	3.1000	+2.990%	10	641	+70.968%
2025-09-24	3.0100	3.0400	3.0100	3.0100	-9.337%	3	641	+76.080%
2025-09-22	3.3200	3.3200	3.3200	3.3200	-6.479%	7	641	+59.639%
2025-09-19	3.4700	3.5500	3.4700	3.5500	+13.057%	6	641	+49.296%
2025-09-17	3.2500	3.2500	3.1400	3.1400	+5.017%	11	636	+68.790%
2025-09-11	2.9900	2.9900	2.9900	2.9900	-6.563%	1	636	+77.258%
2025-09-09	3.0000	3.2000	3.0000	3.2000	+31.148%	21	636	+65.625%
2025-09-08	2.4400	2.4400	2.4400	2.4400	-15.862%	1	631	+117.213%
2025-08-29	2.9000	2.9000	2.9000	2.9000	+40.097%	1	630	+82.759%
2025-08-18	2.0700	2.0700	2.0700	2.0700	-28.866%	3	630	+156.039%
2025-07-07	2.7900	2.9100	2.7900	2.9100	+35.349%	4	630	+82.131%
2025-06-27	2.1800	2.1800	2.1500	2.1500	+6.965%	19	631	+146.512%
2025-06-26	2.0500	2.0500	2.0100	2.0100	+9.239%	11	631	+163.682%
2025-06-12	1.8400	1.8400	1.8400	1.8400	-5.641%	20	631	+188.043%
2025-06-11	2.1200	2.1200	1.9500	1.9500	-6.250%	11	651	+171.795%
2025-06-09	2.0600	2.2300	2.0600	2.0800	+50.725%	24	661	+154.808%
2025-05-02	1.3800	1.3800	1.3800	1.3800	+3.759%	2	684	+284.058%
2025-05-01	1.3300	1.3300	1.3300	1.3300	+7.258%	3	684	+298.496%
2025-04-30	1.2400	1.2400	1.2400	1.2400	-8.148%	1	684	+327.419%
2025-04-29	1.3500	1.3500	1.3500	1.3500	+3.846%	15	684	+292.593%
2025-04-23	1.3000	1.3000	1.3000	1.3000	+18.182%	10	669	+307.692%
2025-04-21	1.1000	1.1000	1.1000	1.1000	-27.632%	1	662	+381.818%
2025-04-11	1.5200	1.5200	1.5200	1.5200	+0.662%	4	662	+248.684%
2025-04-07	1.4100	1.5100	1.4100	1.5100	+29.060%	2	660	+250.993%
2025-04-04	1.1700	1.1700	1.1700	1.1700	-45.833%	4	659	+352.991%
2025-03-20	2.0400	2.1600	2.0400	2.1600	+5.366%	2	657	+145.370%
2025-03-19	2.0500	2.0500	2.0500	2.0500	+8.466%	2	657	+158.537%
2025-03-14	1.8900	1.8900	1.8900	1.8900	+3.846%	10	657	+180.423%
2025-03-13	1.7400	1.8200	1.7400	1.8200	-18.386%	2	656	+191.209%
2025-03-10	2.2300	2.2300	2.2300	2.2300	-45.477%	2	656	+137.668%
2025-01-30	4.0900	4.0900	4.0900	4.0900	+9.358%	127	656	+29.584%
2025-01-29	3.8500	3.8500	3.7400	3.7400	-8.108%	200	529	+41.711%
2025-01-28	4.0700	4.0700	4.0700	4.0700	-9.956%	50	579	+30.221%
2025-01-27	4.5200	4.5200	4.5200	4.5200	+8.916%	100	612	+17.257%
2025-01-22	4.0200	4.1500	4.0200	4.1500	-3.712%	53	632	+27.711%
2025-01-21	4.3100	4.3100	4.3100	4.3100	+9.391%	20	682	+22.970%
2025-01-17	3.9400	3.9400	3.9400	3.9400	-1.500%	40	682	+34.518%
2025-01-16	4.0000	4.0000	4.0000	4.0000	-13.043%	20	682	+32.500%
2025-01-14	4.6000	4.6000	4.6000	4.6000	+11.111%	1	685	+15.217%
2025-01-13	4.1400	4.1400	4.1400	4.1400	+7.532%	1	685	+28.019%
2025-01-10	4.0800	4.0800	3.8500	3.8500	-9.836%	220	685	+37.662%
2025-01-08	4.2700	4.2700	4.2700	4.2700	-5.111%	50	785	+24.122%
2025-01-07	4.6700	4.6700	4.5000	4.5000	+2.975%	70	785	+17.778%
2025-01-03	4.3800	4.3800	4.3700	4.3700	+2.342%	200	785	+21.281%
2025-01-02	4.1400	4.2700	4.1400	4.2700	-16.602%	103	785	+24.122%
2024-12-18	5.1200	5.1200	5.1200	5.1200	-13.950%	3	810	+3.516%
2024-12-09	5.9500	5.9500	5.9500	5.9500	-6.299%	3	807	-10.924%
2024-12-05	6.3500	6.3500	6.3500	6.3500	-1.244%	3	810	-16.535%
2024-11-26	7.1300	7.1300	6.4300	6.4300	-11.310%	2	810	-17.574%
2024-11-25	7.2500	7.2500	7.2500	7.2500	+17.314%	1	808	-26.897%
2024-11-21	6.1800	6.1800	6.1800	6.1800	+8.612%	250	557	-14.239%
2024-11-14	5.6900	5.6900	5.6900	5.6900	+30.805%	8	557	-6.854%
2024-10-25	4.3500	4.3500	4.3500	4.3500	-10.494%	4	549	+21.839%
2024-10-16	4.8600	4.8600	4.8600	4.8600	+38.857%	1	551	+9.053%
2024-10-11	3.5000	3.5000	3.5000	3.5000	+10.759%	40	550	+51.429%
2024-10-09	3.1500	3.1600	3.1500	3.1600	-2.167%	10	531	+67.722%
2024-09-27	3.2300	3.2300	3.2300	3.2300	+4.194%	40	541	+64.087%
2024-09-25	3.1000	3.1000	3.1000	3.1000	-7.463%	1	521	+70.968%
2024-09-23	3.3500	3.3500	3.3500	3.3500	+11.667%	3	522	+58.209%
2024-08-22	3.0000	3.0000	3.0000	3.0000	+7.143%	1	519	+76.667%
2024-08-21	2.8000	2.8000	2.8000	2.8000	-6.667%	3	518	+89.286%
2024-07-19	3.0000	3.0000	3.0000	3.0000	+46.341%	2	517	+76.667%
2024-07-16	2.0500	2.0500	2.0500	2.0500	-22.348%	2	515	+158.537%
2024-07-15	2.6400	2.6400	2.6400	2.6400	+40.426%	2	513	+100.758%
2024-07-10	1.8800	1.8800	1.8800	1.8800	+1.622%	10	511	+181.915%
2024-07-09	1.9400	2.1500	1.8400	1.8500	+2.778%	500	501	+186.486%
2024-07-05	1.8000	1.8000	1.8000	1.8000	0.000%	2	1	+194.444%