Dark

USB20261218C60
USB Dec 18 2026 60.00 Call (USB261218C00060000)
option OPRA

EOD

Jan 15, 2026

2.82+8.880%(+0.23)10

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-15	2.5900	2.8200	2.5900	2.8200	+8.880%	10	1,203	0.000%
2026-01-14	2.5900	2.5900	2.5900	2.5900	-26.000%	8	1,209	+8.880%
2026-01-09	3.5000	3.5000	3.5000	3.5000	-0.285%	4	1,201	-19.429%
2026-01-08	3.5100	3.5100	3.5100	3.5100	+6.364%	1	1,197	-19.658%
2026-01-07	3.3000	3.3000	3.3000	3.3000	-13.158%	1	1,196	-14.545%
2026-01-06	3.7500	3.8000	3.7000	3.8000	+10.145%	109	1,196	-25.789%
2026-01-05	3.1300	3.4500	3.1300	3.4500	+25.455%	18	1,124	-18.261%
2025-12-31	2.7500	2.7500	2.7500	2.7500	-2.135%	1	1,125	+2.545%
2025-12-29	2.8100	2.8100	2.8100	2.8100	-5.068%	82	1,125	+0.356%
2025-12-23	2.9600	2.9600	2.9600	2.9600	+3.497%	1	1,043	-4.730%
2025-12-18	2.8600	2.8600	2.8600	2.8600	+5.926%	10	1,042	-1.399%
2025-12-12	2.8400	2.8400	2.7000	2.7000	-1.818%	25	1,052	+4.444%
2025-12-11	2.7500	2.7500	2.7500	2.7500	+4.167%	1	1,050	+2.545%
2025-12-10	2.6700	2.6700	2.6400	2.6400	+16.300%	5	1,050	+6.818%
2025-12-09	2.2700	2.2700	2.2700	2.2700	+13.500%	2	1,050	+24.229%
2025-12-04	2.0000	2.0000	2.0000	2.0000	+7.527%	1	1,049	+41.000%
2025-12-03	1.6800	1.8600	1.6800	1.8600	+20.779%	76	1,050	+51.613%
2025-12-01	1.6000	1.6000	1.5400	1.5400	+30.508%	20	1,083	+83.117%
2025-10-30	1.1800	1.1800	1.1800	1.1800	-2.479%	100	1,063	+138.983%
2025-10-15	1.2700	1.2700	1.2100	1.2100	+15.238%	20	963	+133.058%
2025-10-10	1.2200	1.2200	1.0500	1.0500	-20.455%	15	963	+168.571%
2025-10-09	1.3200	1.3200	1.3200	1.3200	-5.036%	650	948	+113.636%
2025-10-08	1.3900	1.3900	1.3900	1.3900	-14.724%	10	1,232	+102.878%
2025-09-30	1.5500	1.6300	1.5500	1.6300	-10.440%	27	1,242	+73.006%
2025-09-26	1.8200	1.8200	1.8200	1.8200	+1.676%	20	1,265	+54.945%
2025-09-25	1.7900	1.7900	1.7900	1.7900	-4.278%	25	1,245	+57.542%
2025-09-22	1.9000	1.9300	1.8300	1.8700	-1.058%	362	1,271	+50.802%
2025-09-18	1.9600	1.9600	1.8900	1.8900	+9.249%	45	1,164	+49.206%
2025-09-17	1.8000	1.8000	1.7300	1.7300	+19.310%	11	1,189	+63.006%
2025-09-16	1.4500	1.4500	1.4500	1.4500	-20.330%	25	1,188	+94.483%
2025-09-09	1.8200	1.8200	1.8200	1.8200	+17.419%	1	1,213	+54.945%
2025-09-03	1.5500	1.5500	1.5500	1.5500	+34.783%	15	1,213	+81.935%
2025-08-13	1.1500	1.1500	1.1500	1.1500	+26.374%	10	1,213	+145.217%
2025-08-06	0.9100	0.9100	0.9100	0.9100	+12.346%	1	1,203	+209.890%
2025-08-01	0.8900	0.8900	0.4500	0.8100	-19.000%	76	1,202	+248.148%
2025-07-31	1.0200	1.0200	0.4800	1.0000	-17.355%	29	1,126	+182.000%
2025-07-22	1.2100	1.2100	1.2100	1.2100	+39.080%	1	1,100	+133.058%
2025-07-17	0.8700	0.8700	0.8700	0.8700	0.000%	25	1,099	+224.138%
2025-06-24	0.8700	0.8700	0.8700	0.8700	-28.689%	50	1,074	+224.138%
2025-06-12	1.1500	1.2200	1.1500	1.2200	+4.274%	2	1,024	+131.148%
2025-06-11	1.1700	1.1700	1.1700	1.1700	+40.964%	10	1,024	+141.026%
2025-06-02	0.8300	0.8300	0.8300	0.8300	-36.154%	2	1,024	+239.759%
2025-05-16	1.3400	1.4200	1.2500	1.3000	+109.677%	1,310	1,026	+116.923%
2025-05-05	0.6200	0.6200	0.6200	0.6200	+44.186%	2	1,077	+354.839%
2025-05-02	0.4300	0.4300	0.4300	0.4300	-27.119%	40	1,079	+555.814%
2025-04-29	0.5900	0.5900	0.5900	0.5900	-44.340%	10	1,059	+377.966%
2025-04-23	0.9200	1.0600	0.9200	1.0600	+30.864%	25	1,069	+166.038%
2025-04-16	0.8100	0.8100	0.8100	0.8100	-6.897%	1	1,094	+248.148%
2025-04-14	0.7200	0.8700	0.7200	0.8700	+29.851%	15	1,095	+224.138%
2025-04-04	0.7000	0.7000	0.6700	0.6700	-33.000%	6	1,110	+320.896%
2025-04-03	1.0000	1.0000	1.0000	1.0000	-30.556%	2	1,111	+182.000%
2025-03-26	1.4400	1.4400	1.4400	1.4400	+16.129%	10	1,111	+95.833%
2025-03-14	1.2400	1.2400	1.2400	1.2400	+5.085%	4	1,121	+127.419%
2025-03-13	1.1800	1.1800	1.1800	1.1800	-2.479%	5	1,118	+138.983%
2025-03-12	1.2100	1.2100	1.2100	1.2100	-6.923%	1	1,118	+133.058%
2025-03-11	1.3900	1.3900	1.3000	1.3000	-10.345%	12	1,119	+116.923%
2025-03-10	1.7300	1.7300	1.4500	1.4500	-18.079%	107	1,109	+94.483%
2025-03-07	1.7700	1.7700	1.7700	1.7700	+6.627%	50	1,006	+59.322%
2025-03-06	1.6600	1.6600	1.6600	1.6600	-2.353%	25	956	+69.880%
2025-03-05	1.7500	1.7500	1.7000	1.7000	-6.077%	3	956	+65.882%
2025-03-04	1.9000	1.9000	1.7400	1.8100	-19.912%	75	959	+55.801%
2025-03-03	2.2600	2.2600	2.2600	2.2600	+3.196%	2	940	+24.779%
2025-02-27	2.1900	2.1900	2.1900	2.1900	0.000%	6	938	+28.767%
2025-02-26	2.1700	2.2100	2.1300	2.1900	+12.887%	125	944	+28.767%
2025-02-25	1.9400	1.9400	1.9400	1.9400	-6.731%	1	818	+45.361%
2025-02-21	2.0800	2.0800	2.0800	2.0800	-7.965%	50	818	+35.577%
2025-02-19	2.2600	2.2600	2.2600	2.2600	-3.419%	50	793	+24.779%
2025-02-03	2.3400	2.3400	2.3400	2.3400	-5.263%	51	843	+20.513%
2025-01-29	2.5500	2.5500	2.4700	2.4700	-8.856%	200	844	+14.170%
2025-01-28	2.7100	2.7100	2.7100	2.7100	-10.265%	50	644	+4.059%
2025-01-27	2.9700	3.0200	2.9700	3.0200	+13.109%	102	594	-6.623%
2025-01-22	2.6700	2.6700	2.6700	2.6700	-10.101%	50	494	+5.618%
2025-01-21	2.8900	2.9700	2.8100	2.9700	+13.793%	22	404	-5.051%
2025-01-17	2.6100	2.6100	2.6100	2.6100	-5.776%	40	404	+8.046%
2025-01-16	2.4700	2.8400	2.4700	2.7700	-28.974%	4	404	+1.805%
2025-01-15	3.8800	3.9000	3.8800	3.9000	+50.000%	6	402	-27.692%
2025-01-10	2.7700	2.7700	2.5900	2.6000	-10.959%	220	408	+8.462%
2025-01-08	2.9200	2.9200	2.9200	2.9200	-7.886%	50	248	-3.425%
2025-01-07	3.1700	3.1700	3.1700	3.1700	+6.376%	50	248	-11.041%
2025-01-03	2.9800	2.9800	2.9800	2.9800	+5.300%	100	198	-5.369%
2025-01-02	2.8100	2.8300	2.8000	2.8300	-45.681%	101	148	-0.353%
2024-11-29	5.1000	5.2100	5.1000	5.2100	+5.894%	8	47	-45.873%
2024-11-22	4.9200	4.9200	4.9200	4.9200	+11.061%	2	44	-42.683%
2024-11-21	4.4300	4.4300	4.4300	4.4300	+12.152%	1	43	-36.343%
2024-11-18	3.9000	3.9500	3.9000	3.9500	+16.176%	2	43	-28.608%
2024-10-18	3.2400	3.4000	3.2400	3.4000	-9.574%	40	44	-17.059%
2024-10-17	3.8000	3.8000	3.7600	3.7600	+10.588%	2	62	-25.000%
2024-10-16	3.4000	3.4000	3.4000	3.4000	+31.783%	1	60	-17.059%
2024-10-14	2.5800	2.5800	2.5800	2.5800	+32.990%	1	59	+9.302%
2024-10-04	1.9400	1.9400	1.9400	1.9400	-17.447%	40	58	+45.361%
2024-09-09	2.3500	2.3500	2.3500	2.3500	-8.915%	2	38	+20.000%
2024-08-28	2.5800	2.5800	2.5800	2.5800	+12.664%	4	36	+9.302%
2024-08-23	2.2900	2.2900	2.2900	2.2900	+11.165%	2	32	+23.144%
2024-08-22	2.0600	2.0600	2.0600	2.0600	+0.980%	1	32	+36.893%
2024-07-31	2.0400	2.0400	2.0400	2.0400	-21.538%	19	32	+38.235%
2024-07-18	2.4400	2.6000	2.4400	2.6000	-5.455%	7	13	+8.462%
2024-07-17	2.7000	2.7500	2.7000	2.7500	+37.500%	3	6	+2.545%
2024-07-11	2.0000	2.0000	2.0000	2.0000	0.000%	3	3	+41.000%