Dark

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

EOD

Jul 20, 2026

6.25-3.101%(-0.20)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	6.3700	6.3700	6.2500	6.2500	-3.101%	17	3,111	0.000%
2026-07-17	7.2000	7.3000	6.3000	6.4500	-4.160%	68	3,118	-3.101%
2026-07-16	6.5100	6.7300	6.2500	6.7300	+13.491%	118	3,126	-7.132%
2026-07-14	5.9300	5.9300	5.9300	5.9300	+2.951%	2	3,144	+5.396%
2026-07-13	5.7600	5.7600	5.7600	5.7600	-5.107%	4	3,142	+8.507%
2026-07-10	6.0700	6.0700	6.0700	6.0700	+9.173%	1	3,138	+2.965%
2026-07-09	5.5000	5.5600	5.5000	5.5600	+11.200%	14	3,138	+12.410%
2026-07-08	4.8000	5.2000	4.8000	5.0000	-23.664%	4	3,142	+25.000%
2026-07-07	6.5500	6.5500	6.5500	6.5500	+7.377%	8	3,140	-4.580%
2026-07-06	6.1500	6.1500	6.0000	6.1000	+13.806%	8	3,148	+2.459%
2026-07-02	5.7400	5.7400	5.3200	5.3600	-5.965%	14	3,145	+16.604%
2026-07-01	5.5700	5.7000	5.5700	5.7000	+17.526%	12	3,145	+9.649%
2026-06-30	4.9000	4.9000	4.8500	4.8500	-2.218%	102	3,151	+28.866%
2026-06-29	4.9700	5.1500	4.9500	4.9600	+7.592%	101	3,153	+26.008%
2026-06-26	5.0000	5.0300	4.6100	4.6100	-7.800%	27	3,139	+35.575%
2026-06-25	4.7500	5.0000	4.7500	5.0000	+14.943%	189	3,136	+25.000%
2026-06-24	4.4300	4.4300	4.3500	4.3500	0.000%	8	3,000	+43.678%
2026-06-23	3.6500	4.3500	3.6500	4.3500	+22.535%	694	3,007	+43.678%
2026-06-22	3.5500	3.5500	3.5500	3.5500	+8.563%	35	2,530	+76.056%
2026-06-18	3.3800	3.3800	3.1400	3.2700	+7.213%	53	2,462	+91.131%
2026-06-17	4.0000	4.0000	3.0500	3.0500	-11.594%	22	2,462	+104.918%
2026-06-15	4.1700	4.1700	3.4500	3.4500	-11.990%	17	2,462	+81.159%
2026-06-12	3.7500	4.2100	3.7500	3.9200	+13.623%	42	2,462	+59.439%
2026-06-11	3.0000	3.4500	3.0000	3.4500	+2.985%	13	2,462	+81.159%
2026-06-10	2.6500	3.3500	2.6500	3.3500	+25.940%	34	2,457	+86.567%
2026-06-09	2.7100	2.7400	2.6600	2.6600	+7.692%	5	2,425	+134.962%
2026-06-08	2.7300	2.7300	2.4300	2.4700	-9.191%	35	2,425	+153.036%
2026-06-05	2.5300	2.7200	2.5300	2.7200	+10.569%	39	2,430	+129.779%
2026-06-04	2.2500	2.4600	2.2500	2.4600	+32.258%	21	2,430	+154.065%
2026-06-03	1.9100	1.9100	1.8300	1.8600	-16.964%	37	2,410	+236.022%
2026-06-02	2.0500	2.2400	2.0400	2.2400	+15.464%	40	2,433	+179.018%
2026-06-01	1.9400	1.9500	1.9000	1.9400	-15.652%	34	2,401	+222.165%
2026-05-22	2.3000	2.3000	2.3000	2.3000	+5.505%	12	2,395	+171.739%
2026-05-21	2.3700	2.3700	2.1700	2.1800	-4.386%	11	2,383	+186.697%
2026-05-20	2.2800	2.2800	2.2800	2.2800	+11.220%	1	2,383	+174.123%
2026-05-19	1.8700	2.0500	1.8700	2.0500	-2.381%	18	2,381	+204.878%
2026-05-18	2.0000	2.1000	2.0000	2.1000	+23.529%	13	2,381	+197.619%
2026-05-15	1.6800	1.7000	1.6300	1.7000	-17.073%	8	2,381	+267.647%
2026-05-14	2.0500	2.0500	2.0500	2.0500	+12.637%	8	2,364	+204.878%
2026-05-13	1.9300	1.9300	1.8200	1.8200	-38.926%	44	2,333	+243.407%
2026-05-06	2.9800	2.9800	2.9800	2.9800	+9.963%	1	2,333	+109.732%
2026-05-05	2.5500	2.7100	2.5500	2.7100	+0.370%	7	2,333	+130.627%
2026-05-04	2.7000	2.7000	2.7000	2.7000	-9.091%	3	2,326	+131.481%
2026-05-01	2.8600	3.1300	2.8600	2.9700	+5.319%	313	2,044	+110.438%
2026-04-29	2.8100	2.8500	2.8000	2.8200	-7.541%	83	2,044	+121.631%
2026-04-28	3.3000	3.3000	3.0500	3.0500	-6.442%	593	2,055	+104.918%
2026-04-27	3.2600	3.2600	3.2600	3.2600	-15.325%	1	1,468	+91.718%
2026-04-17	3.5000	3.8500	3.5000	3.8500	+10.000%	32	1,468	+62.338%
2026-04-15	3.2000	3.6000	3.2000	3.5000	+12.179%	168	1,458	+78.571%
2026-04-14	2.8800	3.1200	2.7500	3.1200	-3.704%	51	1,298	+100.321%
2026-04-09	2.9600	3.2500	2.9600	3.2400	+7.285%	12	1,320	+92.901%
2026-04-08	3.0000	3.1200	3.0000	3.0200	+20.800%	44	1,309	+106.954%
2026-04-07	2.5500	2.6200	2.5000	2.5000	-3.101%	17	1,267	+150.000%
2026-04-06	2.5800	2.5800	2.5800	2.5800	+6.612%	4	1,256	+142.248%
2026-04-02	2.0600	2.4200	2.0600	2.4200	-1.224%	3	1,251	+158.264%
2026-04-01	2.3700	2.4500	2.3700	2.4500	+11.364%	21	1,251	+155.102%
2026-03-31	2.0800	2.2000	1.9100	2.2000	+17.647%	138	1,230	+184.091%
2026-03-27	1.7700	1.8700	1.7700	1.8700	-5.076%	25	1,238	+234.225%
2026-03-26	2.0100	2.0300	1.9700	1.9700	-4.369%	6	1,250	+217.259%
2026-03-25	2.1500	2.1500	1.9700	2.0600	-0.483%	16	1,244	+203.398%
2026-03-23	2.0000	2.2100	2.0000	2.0700	+2.475%	14	1,232	+201.932%
2026-03-17	2.0000	2.0300	2.0000	2.0200	-11.013%	91	1,223	+209.406%
2026-03-13	2.2700	2.2700	2.2700	2.2700	-1.732%	1	1,154	+175.330%
2026-03-10	2.4000	2.4000	2.3100	2.3100	+20.942%	15	1,153	+170.563%
2026-03-09	2.0900	2.0900	1.9100	1.9100	-18.376%	12	1,164	+227.225%
2026-03-06	2.2700	2.3400	2.2700	2.3400	-17.606%	4	1,179	+167.094%
2026-03-05	2.8400	2.8400	2.8400	2.8400	-8.387%	1	1,179	+120.070%
2026-03-04	3.0500	3.1000	3.0500	3.1000	+1.639%	12	1,179	+101.613%
2026-03-03	3.0600	3.2000	3.0500	3.0500	-10.294%	8	1,179	+104.918%
2026-03-02	3.4000	3.4000	3.4000	3.4000	-26.882%	7	1,179	+83.824%
2026-02-26	4.6500	4.6500	4.6500	4.6500	+19.231%	10	1,172	+34.409%
2026-02-25	3.7000	3.9000	3.4200	3.9000	+11.429%	10	1,172	+60.256%
2026-02-24	3.5500	3.5500	3.5000	3.5000	-7.162%	47	1,172	+78.571%
2026-02-23	3.7700	3.7700	3.7700	3.7700	-19.787%	4	1,148	+65.782%
2026-02-17	4.7000	4.7000	4.7000	4.7000	-6.000%	10	1,144	+32.979%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-15.966%	8	1,134	+25.000%
2026-02-11	5.9500	5.9500	5.9500	5.9500	-4.494%	4	1,138	+5.042%
2026-02-10	6.3700	6.3700	6.2300	6.2300	-1.890%	3	1,142	+0.321%
2026-02-06	6.0000	6.3500	6.0000	6.3500	+11.796%	18	1,139	-1.575%
2026-02-05	5.6800	5.6800	5.6800	5.6800	-7.642%	2	1,128	+10.035%
2026-02-04	6.2000	6.2000	6.1500	6.1500	+20.588%	101	1,130	+1.626%
2026-02-03	5.1000	5.1000	5.1000	5.1000	+25.926%	5	1,230	+22.549%
2026-02-02	4.0500	4.0500	4.0500	4.0500	+13.445%	5	1,225	+54.321%
2026-01-29	3.5700	3.5700	3.5700	3.5700	+5.000%	1	1,220	+75.070%
2026-01-28	3.4500	3.4500	3.4000	3.4000	-2.857%	13	1,220	+83.824%
2026-01-26	3.3500	3.5000	3.3500	3.5000	-7.162%	11	1,220	+78.571%
2026-01-22	3.7700	3.7700	3.7700	3.7700	+12.537%	1	1,219	+65.782%
2026-01-21	3.1300	3.4000	3.1300	3.3500	+12.795%	70	1,219	+86.567%
2026-01-20	2.6800	2.9700	2.6800	2.9700	+5.319%	2	1,203	+110.438%
2026-01-15	2.5900	2.8200	2.5900	2.8200	+8.880%	10	1,203	+121.631%
2026-01-14	2.5900	2.5900	2.5900	2.5900	-26.000%	8	1,209	+141.313%
2026-01-09	3.5000	3.5000	3.5000	3.5000	-0.285%	4	1,201	+78.571%
2026-01-08	3.5100	3.5100	3.5100	3.5100	+6.364%	1	1,197	+78.063%
2026-01-07	3.3000	3.3000	3.3000	3.3000	-13.158%	1	1,196	+89.394%
2026-01-06	3.7500	3.8000	3.7000	3.8000	+10.145%	109	1,196	+64.474%
2026-01-05	3.1300	3.4500	3.1300	3.4500	+25.455%	18	1,124	+81.159%
2025-12-31	2.7500	2.7500	2.7500	2.7500	-2.135%	1	1,125	+127.273%
2025-12-29	2.8100	2.8100	2.8100	2.8100	-5.068%	82	1,125	+122.420%
2025-12-23	2.9600	2.9600	2.9600	2.9600	+3.497%	1	1,043	+111.149%
2025-12-18	2.8600	2.8600	2.8600	2.8600	+5.926%	10	1,042	+118.531%
2025-12-12	2.8400	2.8400	2.7000	2.7000	-1.818%	25	1,052	+131.481%
2025-12-11	2.7500	2.7500	2.7500	2.7500	+4.167%	1	1,050	+127.273%
2025-12-10	2.6700	2.6700	2.6400	2.6400	+16.300%	5	1,050	+136.742%
2025-12-09	2.2700	2.2700	2.2700	2.2700	+13.500%	2	1,050	+175.330%
2025-12-04	2.0000	2.0000	2.0000	2.0000	+7.527%	1	1,049	+212.500%
2025-12-03	1.6800	1.8600	1.6800	1.8600	+20.779%	76	1,050	+236.022%
2025-12-01	1.6000	1.6000	1.5400	1.5400	+30.508%	20	1,083	+305.844%
2025-10-30	1.1800	1.1800	1.1800	1.1800	-2.479%	100	1,063	+429.661%
2025-10-15	1.2700	1.2700	1.2100	1.2100	+15.238%	20	963	+416.529%
2025-10-10	1.2200	1.2200	1.0500	1.0500	-20.455%	15	963	+495.238%
2025-10-09	1.3200	1.3200	1.3200	1.3200	-5.036%	650	948	+373.485%
2025-10-08	1.3900	1.3900	1.3900	1.3900	-14.724%	10	1,232	+349.640%
2025-09-30	1.5500	1.6300	1.5500	1.6300	-10.440%	27	1,242	+283.436%
2025-09-26	1.8200	1.8200	1.8200	1.8200	+1.676%	20	1,265	+243.407%
2025-09-25	1.7900	1.7900	1.7900	1.7900	-4.278%	25	1,245	+249.162%
2025-09-22	1.9000	1.9300	1.8300	1.8700	-1.058%	362	1,271	+234.225%
2025-09-18	1.9600	1.9600	1.8900	1.8900	+9.249%	45	1,164	+230.688%
2025-09-17	1.8000	1.8000	1.7300	1.7300	+19.310%	11	1,189	+261.272%
2025-09-16	1.4500	1.4500	1.4500	1.4500	-20.330%	25	1,188	+331.034%
2025-09-09	1.8200	1.8200	1.8200	1.8200	+17.419%	1	1,213	+243.407%
2025-09-03	1.5500	1.5500	1.5500	1.5500	+34.783%	15	1,213	+303.226%
2025-08-13	1.1500	1.1500	1.1500	1.1500	+26.374%	10	1,213	+443.478%
2025-08-06	0.9100	0.9100	0.9100	0.9100	+12.346%	1	1,203	+586.813%
2025-08-01	0.8900	0.8900	0.4500	0.8100	-19.000%	76	1,202	+671.605%
2025-07-31	1.0200	1.0200	0.4800	1.0000	-17.355%	29	1,126	+525.000%
2025-07-22	1.2100	1.2100	1.2100	1.2100	+39.080%	1	1,100	+416.529%
2025-07-17	0.8700	0.8700	0.8700	0.8700	0.000%	25	1,099	+618.391%
2025-06-24	0.8700	0.8700	0.8700	0.8700	-28.689%	50	1,074	+618.391%
2025-06-12	1.1500	1.2200	1.1500	1.2200	+4.274%	2	1,024	+412.295%
2025-06-11	1.1700	1.1700	1.1700	1.1700	+40.964%	10	1,024	+434.188%
2025-06-02	0.8300	0.8300	0.8300	0.8300	-36.154%	2	1,024	+653.012%
2025-05-16	1.3400	1.4200	1.2500	1.3000	+109.677%	1,310	1,026	+380.769%
2025-05-05	0.6200	0.6200	0.6200	0.6200	+44.186%	2	1,077	+908.065%
2025-05-02	0.4300	0.4300	0.4300	0.4300	-27.119%	40	1,079	+1,353.488%
2025-04-29	0.5900	0.5900	0.5900	0.5900	-44.340%	10	1,059	+959.322%
2025-04-23	0.9200	1.0600	0.9200	1.0600	+30.864%	25	1,069	+489.623%
2025-04-16	0.8100	0.8100	0.8100	0.8100	-6.897%	1	1,094	+671.605%
2025-04-14	0.7200	0.8700	0.7200	0.8700	+29.851%	15	1,095	+618.391%
2025-04-04	0.7000	0.7000	0.6700	0.6700	-33.000%	6	1,110	+832.836%
2025-04-03	1.0000	1.0000	1.0000	1.0000	-30.556%	2	1,111	+525.000%
2025-03-26	1.4400	1.4400	1.4400	1.4400	+16.129%	10	1,111	+334.028%
2025-03-14	1.2400	1.2400	1.2400	1.2400	+5.085%	4	1,121	+404.032%
2025-03-13	1.1800	1.1800	1.1800	1.1800	-2.479%	5	1,118	+429.661%
2025-03-12	1.2100	1.2100	1.2100	1.2100	-6.923%	1	1,118	+416.529%
2025-03-11	1.3900	1.3900	1.3000	1.3000	-10.345%	12	1,119	+380.769%
2025-03-10	1.7300	1.7300	1.4500	1.4500	-18.079%	107	1,109	+331.034%
2025-03-07	1.7700	1.7700	1.7700	1.7700	+6.627%	50	1,006	+253.107%
2025-03-06	1.6600	1.6600	1.6600	1.6600	-2.353%	25	956	+276.506%
2025-03-05	1.7500	1.7500	1.7000	1.7000	-6.077%	3	956	+267.647%
2025-03-04	1.9000	1.9000	1.7400	1.8100	-19.912%	75	959	+245.304%
2025-03-03	2.2600	2.2600	2.2600	2.2600	+3.196%	2	940	+176.549%
2025-02-27	2.1900	2.1900	2.1900	2.1900	0.000%	6	938	+185.388%
2025-02-26	2.1700	2.2100	2.1300	2.1900	+12.887%	125	944	+185.388%
2025-02-25	1.9400	1.9400	1.9400	1.9400	-6.731%	1	818	+222.165%
2025-02-21	2.0800	2.0800	2.0800	2.0800	-7.965%	50	818	+200.481%
2025-02-19	2.2600	2.2600	2.2600	2.2600	-3.419%	50	793	+176.549%
2025-02-03	2.3400	2.3400	2.3400	2.3400	-5.263%	51	843	+167.094%
2025-01-29	2.5500	2.5500	2.4700	2.4700	-8.856%	200	844	+153.036%
2025-01-28	2.7100	2.7100	2.7100	2.7100	-10.265%	50	644	+130.627%
2025-01-27	2.9700	3.0200	2.9700	3.0200	+13.109%	102	594	+106.954%
2025-01-22	2.6700	2.6700	2.6700	2.6700	-10.101%	50	494	+134.082%
2025-01-21	2.8900	2.9700	2.8100	2.9700	+13.793%	22	404	+110.438%
2025-01-17	2.6100	2.6100	2.6100	2.6100	-5.776%	40	404	+139.464%
2025-01-16	2.4700	2.8400	2.4700	2.7700	-28.974%	4	404	+125.632%
2025-01-15	3.8800	3.9000	3.8800	3.9000	+50.000%	6	402	+60.256%
2025-01-10	2.7700	2.7700	2.5900	2.6000	-10.959%	220	408	+140.385%
2025-01-08	2.9200	2.9200	2.9200	2.9200	-7.886%	50	248	+114.041%
2025-01-07	3.1700	3.1700	3.1700	3.1700	+6.376%	50	248	+97.161%
2025-01-03	2.9800	2.9800	2.9800	2.9800	+5.300%	100	198	+109.732%
2025-01-02	2.8100	2.8300	2.8000	2.8300	-45.681%	101	148	+120.848%
2024-11-29	5.1000	5.2100	5.1000	5.2100	+5.894%	8	47	+19.962%
2024-11-22	4.9200	4.9200	4.9200	4.9200	+11.061%	2	44	+27.033%
2024-11-21	4.4300	4.4300	4.4300	4.4300	+12.152%	1	43	+41.084%
2024-11-18	3.9000	3.9500	3.9000	3.9500	+16.176%	2	43	+58.228%
2024-10-18	3.2400	3.4000	3.2400	3.4000	-9.574%	40	44	+83.824%
2024-10-17	3.8000	3.8000	3.7600	3.7600	+10.588%	2	62	+66.223%
2024-10-16	3.4000	3.4000	3.4000	3.4000	+31.783%	1	60	+83.824%
2024-10-14	2.5800	2.5800	2.5800	2.5800	+32.990%	1	59	+142.248%
2024-10-04	1.9400	1.9400	1.9400	1.9400	-17.447%	40	58	+222.165%
2024-09-09	2.3500	2.3500	2.3500	2.3500	-8.915%	2	38	+165.957%
2024-08-28	2.5800	2.5800	2.5800	2.5800	+12.664%	4	36	+142.248%
2024-08-23	2.2900	2.2900	2.2900	2.2900	+11.165%	2	32	+172.926%
2024-08-22	2.0600	2.0600	2.0600	2.0600	+0.980%	1	32	+203.398%
2024-07-31	2.0400	2.0400	2.0400	2.0400	-21.538%	19	32	+206.373%
2024-07-18	2.4400	2.6000	2.4400	2.6000	-5.455%	7	13	+140.385%
2024-07-17	2.7000	2.7500	2.7000	2.7500	+37.500%	3	6	+127.273%
2024-07-11	2.0000	2.0000	2.0000	2.0000	0.000%	3	3	+212.500%