Dark

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

EOD

Jul 17, 2026

10.83+4.840%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	10.8300	10.8300	10.8300	10.8300	+4.840%	1	1,175	0.000%
2026-07-16	10.4000	10.4000	10.3300	10.3300	+5.732%	22	1,176	+4.840%
2026-07-15	9.6500	9.7700	9.6500	9.7700	+9.284%	22	1,183	+10.850%
2026-07-09	8.9400	8.9400	8.9400	8.9400	+1.246%	1	1,175	+21.141%
2026-07-01	8.8300	8.8300	8.8300	8.8300	+8.344%	2	1,176	+22.650%
2026-06-30	8.1500	8.1500	8.1500	8.1500	+0.617%	2	1,178	+32.883%
2026-06-29	8.1000	8.1000	8.1000	8.1000	+2.662%	9	1,180	+33.704%
2026-06-26	8.1000	8.2500	7.8900	7.8900	-4.364%	61	1,189	+37.262%
2026-06-25	8.2500	8.2500	8.2500	8.2500	+11.036%	2	1,143	+31.273%
2026-06-24	7.3000	7.4300	7.1600	7.4300	+1.088%	6	1,148	+45.760%
2026-06-23	7.3500	7.3500	7.3500	7.3500	+26.724%	1	1,150	+47.347%
2026-06-18	5.9200	5.9200	5.6500	5.8000	-10.078%	34	1,140	+86.724%
2026-06-16	6.1500	6.5000	6.1500	6.4500	+6.260%	28	1,140	+67.907%
2026-06-15	6.9800	6.9900	6.0700	6.0700	+3.761%	75	1,057	+78.418%
2026-06-10	5.8000	5.8900	5.8000	5.8500	+25.806%	8	1,057	+85.128%
2026-06-08	4.5500	4.6500	4.5500	4.6500	-3.125%	2	1,054	+132.903%
2026-06-05	4.7500	4.8000	4.7500	4.8000	+4.348%	12	1,054	+125.625%
2026-06-04	4.3500	4.6000	4.3500	4.6000	+29.944%	67	1,043	+135.435%
2026-06-03	4.0200	4.0200	3.5400	3.5400	-18.621%	15	1,003	+205.932%
2026-05-27	4.3000	4.4500	4.3000	4.3500	-4.396%	6	992	+148.966%
2026-05-22	4.5500	4.5500	4.4600	4.5500	+12.346%	5	995	+138.022%
2026-05-21	4.0000	4.0500	4.0000	4.0500	+22.727%	4	996	+167.407%
2026-05-15	3.4000	3.4000	3.2700	3.3000	-16.456%	10	996	+228.182%
2026-05-14	3.9500	3.9500	3.9500	3.9500	+8.219%	1	994	+174.177%
2026-05-13	4.2000	4.2000	3.5800	3.6500	-25.510%	107	993	+196.712%
2026-05-05	5.1000	5.1000	4.9000	4.9000	-10.747%	29	993	+121.020%
2026-05-01	5.5300	5.5700	5.4200	5.4900	-2.139%	8	979	+97.268%
2026-04-30	5.6100	5.6100	5.6100	5.6100	-5.396%	1	979	+93.048%
2026-04-24	5.9300	5.9300	5.9300	5.9300	+0.338%	4	980	+82.631%
2026-04-22	5.9500	6.1000	5.9100	5.9100	-5.440%	8	984	+83.249%
2026-04-21	6.2500	6.2500	6.2500	6.2500	-2.344%	4	979	+73.280%
2026-04-20	5.8000	6.4000	5.8000	6.4000	+19.626%	5	979	+69.219%
2026-04-16	5.3500	5.3500	5.3500	5.3500	-10.833%	3	984	+102.430%
2026-04-13	6.0000	6.0000	6.0000	6.0000	+34.831%	1	984	+80.500%
2026-04-06	4.6000	4.6000	4.4500	4.4500	+3.009%	11	984	+143.371%
2026-04-02	4.3200	4.3200	4.3200	4.3200	+1.171%	3	980	+150.694%
2026-04-01	4.1800	4.2700	4.1800	4.2700	+10.909%	10	980	+153.630%
2026-03-31	3.8500	3.8500	3.8500	3.8500	+11.594%	1	975	+181.299%
2026-03-30	3.4500	3.4500	3.4500	3.4500	-2.817%	3	974	+213.913%
2026-03-27	3.3000	3.5500	3.3000	3.5500	-2.473%	27	971	+205.070%
2026-03-26	3.6400	3.6400	3.6400	3.6400	-11.220%	4	969	+197.527%
2026-03-24	4.1000	4.1000	4.1000	4.1000	+2.500%	1	972	+164.146%
2026-03-23	4.0000	4.0000	4.0000	4.0000	+11.421%	3	972	+170.750%
2026-03-20	3.5900	3.5900	3.5900	3.5900	+1.412%	6	971	+201.671%
2026-03-19	3.6000	3.6000	3.5400	3.5400	-6.842%	26	965	+205.932%
2026-03-18	3.8000	3.8000	3.8000	3.8000	+2.703%	3	966	+185.000%
2026-03-17	3.8400	3.8400	3.7000	3.7000	+2.778%	3	966	+192.703%
2026-03-16	3.9000	3.9500	3.6000	3.6000	-4.000%	8	965	+200.833%
2026-03-13	3.7500	3.7500	3.7500	3.7500	-0.266%	15	968	+188.800%
2026-03-12	3.7600	3.7600	3.7600	3.7600	-4.810%	1	968	+188.032%
2026-03-11	3.9500	3.9500	3.9500	3.9500	+7.337%	10	967	+174.177%
2026-03-09	3.6000	3.6800	3.5100	3.6800	-24.124%	10	967	+194.293%
2026-03-05	4.9000	4.9000	4.8500	4.8500	-4.902%	2	958	+123.299%
2026-03-04	4.9600	5.1000	4.9600	5.1000	-6.422%	5	959	+112.353%
2026-03-03	5.4500	5.4500	5.4500	5.4500	-3.540%	1	956	+98.716%
2026-03-02	5.6500	5.6500	5.6500	5.6500	-19.858%	1	957	+91.681%
2026-02-26	7.1500	7.1500	6.8500	7.0500	+20.513%	36	956	+53.617%
2026-02-25	5.7500	5.8500	5.7500	5.8500	+1.211%	15	978	+85.128%
2026-02-24	5.6200	5.7800	5.6200	5.7800	-22.933%	4	978	+87.370%
2026-02-23	7.5000	7.5000	7.5000	7.5000	+5.042%	2	978	+44.400%
2026-02-20	7.2600	7.2600	7.1400	7.1400	-23.060%	4	976	+51.681%
2026-02-11	9.2400	9.2800	9.2400	9.2800	+0.324%	8	972	+16.703%
2026-02-10	9.2500	9.2500	9.2500	9.2500	+2.550%	1	980	+17.081%
2026-02-04	8.4500	9.0800	8.4500	9.0200	+33.630%	12	979	+20.067%
2026-02-02	6.7500	6.7500	6.7400	6.7500	+5.634%	4	979	+60.444%
2026-01-28	6.3900	6.3900	6.3900	6.3900	+3.902%	1	978	+69.484%
2026-01-22	6.2800	6.2800	6.1500	6.1500	+4.592%	7	977	+76.098%
2026-01-21	5.8800	5.8800	5.8800	5.8800	+12.214%	2	984	+84.184%
2026-01-20	5.2400	5.2400	5.2400	5.2400	-1.132%	2	982	+106.679%
2026-01-16	5.1000	5.3000	5.1000	5.3000	+6.640%	47	936	+104.340%
2026-01-15	4.8500	5.0000	4.8500	4.9700	+7.809%	14	936	+117.907%
2026-01-14	4.6100	4.6100	4.6100	4.6100	+0.875%	1	923	+134.924%
2026-01-12	4.5700	4.5700	4.5700	4.5700	-21.880%	2	923	+136.980%
2026-01-09	5.8500	5.8500	5.8500	5.8500	+27.174%	1	921	+85.128%
2026-01-02	4.4400	4.6100	4.4400	4.6000	-0.648%	4	921	+135.435%
2025-12-30	4.7000	4.7000	4.6000	4.6300	-5.703%	55	918	+133.909%
2025-12-29	5.2100	5.2100	4.9100	4.9100	-2.772%	10	899	+120.570%
2025-12-24	5.0500	5.0500	5.0500	5.0500	0.000%	3	886	+114.455%
2025-12-23	5.0500	5.0500	5.0500	5.0500	+1.000%	1	886	+114.455%
2025-12-22	5.0000	5.0000	5.0000	5.0000	+5.042%	1	887	+116.600%
2025-12-19	4.7500	4.9200	4.7500	4.7600	+3.478%	9	887	+127.521%
2025-12-16	4.6000	4.6000	4.6000	4.6000	-1.499%	1	882	+135.435%
2025-12-15	4.7500	4.7500	4.6700	4.6700	-0.638%	11	882	+131.906%
2025-12-12	4.8200	4.8200	4.7000	4.7000	-0.634%	5	877	+130.426%
2025-12-11	4.6500	4.7300	4.6500	4.7300	+1.068%	38	873	+128.964%
2025-12-10	3.9700	4.7600	3.9700	4.6800	+25.806%	10	835	+131.410%
2025-12-09	3.7500	3.7500	3.6000	3.7200	+20.779%	53	836	+191.129%
2025-12-03	3.0800	3.0800	3.0800	3.0800	+13.653%	8	794	+251.623%
2025-12-01	2.7500	2.7600	2.7100	2.7100	-2.166%	100	786	+299.631%
2025-11-26	2.7700	2.7700	2.7700	2.7700	+10.800%	5	698	+290.975%
2025-11-24	2.5000	2.5000	2.5000	2.5000	-0.794%	5	698	+333.200%
2025-11-21	2.4900	2.5200	2.4900	2.5200	+30.570%	4	703	+329.762%
2025-11-19	1.9300	1.9300	1.9300	1.9300	-8.095%	10	701	+461.140%
2025-11-14	2.1000	2.1000	2.1000	2.1000	-8.696%	30	691	+415.714%
2025-11-13	2.4900	2.4900	2.2300	2.3000	-9.804%	95	661	+370.870%
2025-10-08	2.5500	2.5500	2.5500	2.5500	-2.672%	10	643	+324.706%
2025-09-30	2.7800	2.7800	2.6200	2.6200	-7.420%	4	643	+313.359%
2025-09-29	2.8300	2.8300	2.8300	2.8300	-8.710%	2	641	+282.686%
2025-09-26	3.1000	3.1000	3.1000	3.1000	+2.990%	10	641	+249.355%
2025-09-24	3.0100	3.0400	3.0100	3.0100	-9.337%	3	641	+259.801%
2025-09-22	3.3200	3.3200	3.3200	3.3200	-6.479%	7	641	+226.205%
2025-09-19	3.4700	3.5500	3.4700	3.5500	+13.057%	6	641	+205.070%
2025-09-17	3.2500	3.2500	3.1400	3.1400	+5.017%	11	636	+244.904%
2025-09-11	2.9900	2.9900	2.9900	2.9900	-6.563%	1	636	+262.207%
2025-09-09	3.0000	3.2000	3.0000	3.2000	+31.148%	21	636	+238.438%
2025-09-08	2.4400	2.4400	2.4400	2.4400	-15.862%	1	631	+343.852%
2025-08-29	2.9000	2.9000	2.9000	2.9000	+40.097%	1	630	+273.448%
2025-08-18	2.0700	2.0700	2.0700	2.0700	-28.866%	3	630	+423.188%
2025-07-07	2.7900	2.9100	2.7900	2.9100	+35.349%	4	630	+272.165%
2025-06-27	2.1800	2.1800	2.1500	2.1500	+6.965%	19	631	+403.721%
2025-06-26	2.0500	2.0500	2.0100	2.0100	+9.239%	11	631	+438.806%
2025-06-12	1.8400	1.8400	1.8400	1.8400	-5.641%	20	631	+488.587%
2025-06-11	2.1200	2.1200	1.9500	1.9500	-6.250%	11	651	+455.385%
2025-06-09	2.0600	2.2300	2.0600	2.0800	+50.725%	24	661	+420.673%
2025-05-02	1.3800	1.3800	1.3800	1.3800	+3.759%	2	684	+684.783%
2025-05-01	1.3300	1.3300	1.3300	1.3300	+7.258%	3	684	+714.286%
2025-04-30	1.2400	1.2400	1.2400	1.2400	-8.148%	1	684	+773.387%
2025-04-29	1.3500	1.3500	1.3500	1.3500	+3.846%	15	684	+702.222%
2025-04-23	1.3000	1.3000	1.3000	1.3000	+18.182%	10	669	+733.077%
2025-04-21	1.1000	1.1000	1.1000	1.1000	-27.632%	1	662	+884.545%
2025-04-11	1.5200	1.5200	1.5200	1.5200	+0.662%	4	662	+612.500%
2025-04-07	1.4100	1.5100	1.4100	1.5100	+29.060%	2	660	+617.219%
2025-04-04	1.1700	1.1700	1.1700	1.1700	-45.833%	4	659	+825.641%
2025-03-20	2.0400	2.1600	2.0400	2.1600	+5.366%	2	657	+401.389%
2025-03-19	2.0500	2.0500	2.0500	2.0500	+8.466%	2	657	+428.293%
2025-03-14	1.8900	1.8900	1.8900	1.8900	+3.846%	10	657	+473.016%
2025-03-13	1.7400	1.8200	1.7400	1.8200	-18.386%	2	656	+495.055%
2025-03-10	2.2300	2.2300	2.2300	2.2300	-45.477%	2	656	+385.650%
2025-01-30	4.0900	4.0900	4.0900	4.0900	+9.358%	127	656	+164.792%
2025-01-29	3.8500	3.8500	3.7400	3.7400	-8.108%	200	529	+189.572%
2025-01-28	4.0700	4.0700	4.0700	4.0700	-9.956%	50	579	+166.093%
2025-01-27	4.5200	4.5200	4.5200	4.5200	+8.916%	100	612	+139.602%
2025-01-22	4.0200	4.1500	4.0200	4.1500	-3.712%	53	632	+160.964%
2025-01-21	4.3100	4.3100	4.3100	4.3100	+9.391%	20	682	+151.276%
2025-01-17	3.9400	3.9400	3.9400	3.9400	-1.500%	40	682	+174.873%
2025-01-16	4.0000	4.0000	4.0000	4.0000	-13.043%	20	682	+170.750%
2025-01-14	4.6000	4.6000	4.6000	4.6000	+11.111%	1	685	+135.435%
2025-01-13	4.1400	4.1400	4.1400	4.1400	+7.532%	1	685	+161.594%
2025-01-10	4.0800	4.0800	3.8500	3.8500	-9.836%	220	685	+181.299%
2025-01-08	4.2700	4.2700	4.2700	4.2700	-5.111%	50	785	+153.630%
2025-01-07	4.6700	4.6700	4.5000	4.5000	+2.975%	70	785	+140.667%
2025-01-03	4.3800	4.3800	4.3700	4.3700	+2.342%	200	785	+147.826%
2025-01-02	4.1400	4.2700	4.1400	4.2700	-16.602%	103	785	+153.630%
2024-12-18	5.1200	5.1200	5.1200	5.1200	-13.950%	3	810	+111.523%
2024-12-09	5.9500	5.9500	5.9500	5.9500	-6.299%	3	807	+82.017%
2024-12-05	6.3500	6.3500	6.3500	6.3500	-1.244%	3	810	+70.551%
2024-11-26	7.1300	7.1300	6.4300	6.4300	-11.310%	2	810	+68.429%
2024-11-25	7.2500	7.2500	7.2500	7.2500	+17.314%	1	808	+49.379%
2024-11-21	6.1800	6.1800	6.1800	6.1800	+8.612%	250	557	+75.243%
2024-11-14	5.6900	5.6900	5.6900	5.6900	+30.805%	8	557	+90.334%
2024-10-25	4.3500	4.3500	4.3500	4.3500	-10.494%	4	549	+148.966%
2024-10-16	4.8600	4.8600	4.8600	4.8600	+38.857%	1	551	+122.840%
2024-10-11	3.5000	3.5000	3.5000	3.5000	+10.759%	40	550	+209.429%
2024-10-09	3.1500	3.1600	3.1500	3.1600	-2.167%	10	531	+242.722%
2024-09-27	3.2300	3.2300	3.2300	3.2300	+4.194%	40	541	+235.294%
2024-09-25	3.1000	3.1000	3.1000	3.1000	-7.463%	1	521	+249.355%
2024-09-23	3.3500	3.3500	3.3500	3.3500	+11.667%	3	522	+223.284%
2024-08-22	3.0000	3.0000	3.0000	3.0000	+7.143%	1	519	+261.000%
2024-08-21	2.8000	2.8000	2.8000	2.8000	-6.667%	3	518	+286.786%
2024-07-19	3.0000	3.0000	3.0000	3.0000	+46.341%	2	517	+261.000%
2024-07-16	2.0500	2.0500	2.0500	2.0500	-22.348%	2	515	+428.293%
2024-07-15	2.6400	2.6400	2.6400	2.6400	+40.426%	2	513	+310.227%
2024-07-10	1.8800	1.8800	1.8800	1.8800	+1.622%	10	511	+476.064%
2024-07-09	1.9400	2.1500	1.8400	1.8500	+2.778%	500	501	+485.405%
2024-07-05	1.8000	1.8000	1.8000	1.8000	0.000%	2	1	+501.667%