Dark

USB20261218C65
USB Dec 18 2026 65.00 Call (USB261218C00065000)
option OPRA

EOD

Jul 21, 2026

3.58+3.768%(+0.13)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	3.4500	3.5800	3.4500	3.5800	+3.768%	6	3,623	0.000%
2026-07-20	3.5200	3.5200	3.4500	3.4500	-6.757%	76	3,623	+3.768%
2026-07-17	3.9000	3.9000	3.7000	3.7000	-2.116%	26	3,549	-3.243%
2026-07-16	3.9500	3.9500	3.5500	3.7800	+20.000%	111	3,551	-5.291%
2026-07-14	3.1500	3.1500	3.1500	3.1500	-5.970%	2	3,507	+13.651%
2026-07-10	3.3500	3.3500	3.3500	3.3500	+7.029%	3	3,505	+6.866%
2026-07-09	3.0600	3.1500	3.0600	3.1300	-2.795%	6	3,502	+14.377%
2026-07-08	3.2200	3.2200	3.2200	3.2200	-12.973%	2	3,500	+11.180%
2026-07-07	3.6500	3.7500	3.6500	3.7000	+2.778%	16	3,500	-3.243%
2026-07-06	3.4500	3.6500	3.3500	3.6000	+22.034%	103	3,499	-0.556%
2026-07-02	2.8900	3.0000	2.8700	2.9500	-7.233%	62	3,547	+21.356%
2026-07-01	2.8000	3.1800	2.8000	3.1800	+16.484%	55	3,547	+12.579%
2026-06-29	2.7300	2.8000	2.7100	2.7300	+8.765%	16	3,497	+31.136%
2026-06-26	2.7000	2.7300	2.5100	2.5100	-7.380%	74	3,496	+42.629%
2026-06-25	2.9600	3.0100	2.6000	2.7100	+18.341%	216	3,474	+32.103%
2026-06-24	2.2200	2.3300	2.2100	2.2900	+2.232%	2,213	3,365	+56.332%
2026-06-23	2.1000	2.3000	2.1000	2.2400	+25.140%	27	1,162	+59.821%
2026-06-22	1.9800	2.0000	1.7900	1.7900	+9.816%	5	1,146	+100.000%
2026-06-18	1.9000	1.9000	1.6300	1.6300	-4.118%	10	1,117	+119.632%
2026-06-17	2.0100	2.0100	1.7000	1.7000	-12.821%	41	1,117	+110.588%
2026-06-16	1.9500	1.9800	1.9400	1.9500	+8.939%	15	1,117	+83.590%
2026-06-15	2.3300	2.3300	1.7900	1.7900	-15.962%	24	1,044	+100.000%
2026-06-12	2.1300	2.1300	2.1300	2.1300	+18.333%	70	1,044	+68.075%
2026-06-11	1.5600	1.8000	1.4700	1.8000	+4.651%	227	1,044	+98.889%
2026-06-10	1.8000	1.8000	1.7200	1.7200	+27.407%	6	1,002	+108.140%
2026-06-09	1.3000	1.3500	1.3000	1.3500	+3.053%	5	996	+165.185%
2026-06-08	1.3100	1.3100	1.3100	1.3100	-2.963%	2	997	+173.282%
2026-06-05	1.3700	1.3800	1.3400	1.3500	+87.500%	8	997	+165.185%
2026-06-01	0.9200	0.9400	0.7200	0.7200	-35.714%	14	998	+397.222%
2026-05-29	1.0600	1.1200	1.0600	1.1200	-8.943%	17	988	+219.643%
2026-05-27	1.2500	1.2500	1.2200	1.2300	0.000%	112	986	+191.057%
2026-05-26	1.2300	1.2300	1.2300	1.2300	+1.653%	1	891	+191.057%
2026-05-22	1.2000	1.2100	1.2000	1.2100	+15.238%	3	891	+195.868%
2026-05-21	1.0800	1.0800	1.0400	1.0500	-7.080%	8	889	+240.952%
2026-05-20	1.1300	1.1300	1.1300	1.1300	+9.709%	50	889	+216.814%
2026-05-19	0.9200	1.0300	0.9200	1.0300	+30.380%	18	839	+247.573%
2026-05-15	0.8300	0.8300	0.7700	0.7900	-16.842%	8	839	+353.165%
2026-05-14	0.9500	0.9500	0.9500	0.9500	+4.396%	1	858	+276.842%
2026-05-13	0.8900	0.9100	0.8900	0.9100	-20.870%	2	859	+293.407%
2026-05-11	1.2300	1.2300	1.1500	1.1500	-8.000%	302	859	+211.304%
2026-05-08	1.2500	1.2500	1.2500	1.2500	-14.384%	5	913	+186.400%
2026-05-06	1.5100	1.5700	1.4600	1.4600	+7.353%	28	908	+145.205%
2026-05-05	1.3300	1.3600	1.3300	1.3600	-9.333%	27	906	+163.235%
2026-05-01	1.5800	1.5800	1.5000	1.5000	-6.250%	6	920	+138.667%
2026-04-30	1.5900	1.6000	1.5900	1.6000	+3.896%	21	920	+123.750%
2026-04-29	1.5500	1.5500	1.5400	1.5400	-6.098%	20	901	+132.468%
2026-04-27	1.6000	1.6400	1.6000	1.6400	+4.459%	4	883	+118.293%
2026-04-24	1.5700	1.5700	1.5700	1.5700	-15.135%	1	885	+128.025%
2026-04-22	1.8500	1.8500	1.8500	1.8500	-4.145%	10	886	+93.514%
2026-04-20	1.9300	1.9300	1.9300	1.9300	+9.040%	3	876	+85.492%
2026-04-17	1.6100	1.7700	1.6100	1.7700	+15.686%	20	873	+102.260%
2026-04-08	1.5900	1.5900	1.5000	1.5300	+19.531%	34	853	+133.987%
2026-04-07	1.3000	1.3000	1.2800	1.2800	+2.400%	18	821	+179.688%
2026-04-01	1.2500	1.2500	1.2500	1.2500	+16.822%	2	803	+186.400%
2026-03-31	1.0700	1.0700	1.0700	1.0700	+13.830%	1	801	+234.579%
2026-03-30	0.9800	0.9900	0.9400	0.9400	-6.000%	15	800	+280.851%
2026-03-26	1.0000	1.0000	1.0000	1.0000	-0.990%	1	785	+258.000%
2026-03-23	1.0100	1.0100	1.0100	1.0100	-12.174%	7	784	+254.455%
2026-03-20	1.1500	1.1500	1.1500	1.1500	+2.679%	1	777	+211.304%
2026-03-16	1.1100	1.1400	1.1100	1.1200	-36.000%	23	776	+219.643%
2026-03-04	1.7500	1.7500	1.7500	1.7500	0.000%	6	776	+104.571%
2026-03-03	1.7500	1.7500	1.7500	1.7500	-33.712%	2	782	+104.571%
2026-02-26	2.5000	2.6400	2.4500	2.6400	-16.190%	39	784	+35.606%
2026-02-18	3.0700	3.1500	3.0700	3.1500	+12.100%	7	764	+13.651%
2026-02-12	2.8100	2.8100	2.8100	2.8100	-23.014%	100	767	+27.402%
2026-02-10	3.6500	3.6500	3.6500	3.6500	-7.360%	3	667	-1.918%
2026-02-06	3.6500	3.9400	3.6500	3.9400	+21.231%	7	664	-9.137%
2026-02-05	3.3900	3.3900	3.2500	3.2500	-16.667%	150	657	+10.154%
2026-02-04	3.8000	3.9100	3.8000	3.9000	+66.667%	200	516	-8.205%
2026-02-02	2.1000	2.3600	2.1000	2.3400	+17.000%	107	367	+52.991%
2026-01-29	2.0000	2.0000	2.0000	2.0000	-7.407%	5	368	+79.000%
2026-01-22	2.1600	2.1600	2.1600	2.1600	+23.429%	10	363	+65.741%
2026-01-21	1.7500	1.7500	1.7500	1.7500	+4.790%	1	363	+104.571%
2026-01-20	1.6700	1.6700	1.6700	1.6700	-8.242%	2	362	+114.371%
2026-01-06	1.8200	1.8200	1.8200	1.8200	-9.453%	100	360	+96.703%
2026-01-05	1.9200	2.0200	1.9200	2.0100	+30.519%	14	359	+78.109%
2025-12-18	1.5400	1.5400	1.5400	1.5400	-3.750%	12	359	+132.468%
2025-12-17	1.5000	1.6100	1.5000	1.6000	+8.844%	34	347	+123.750%
2025-12-16	1.4700	1.4700	1.4700	1.4700	-3.289%	15	325	+143.537%
2025-12-15	1.5100	1.5200	1.5100	1.5200	-5.590%	28	313	+135.526%
2025-12-12	1.6100	1.6100	1.6100	1.6100	+5.921%	6	285	+122.360%
2025-12-11	1.5200	1.5200	1.5200	1.5200	+8.571%	10	279	+135.526%
2025-12-10	1.1300	1.4000	1.1300	1.4000	+17.647%	86	279	+155.714%
2025-12-09	1.1000	1.1900	1.1000	1.1900	+48.750%	145	274	+200.840%
2025-11-26	0.8000	0.8000	0.8000	0.8000	+5.263%	3	270	+347.500%
2025-11-21	0.7600	0.7600	0.7600	0.7600	-5.000%	3	270	+371.053%
2025-10-23	0.8500	0.8500	0.8000	0.8000	+12.676%	6	267	+347.500%
2025-10-15	0.7100	0.7100	0.7100	0.7100	-6.579%	100	261	+404.225%
2025-10-08	0.7600	0.7600	0.7600	0.7600	-15.556%	6	161	+371.053%
2025-10-03	0.9000	0.9000	0.9000	0.9000	0.000%	8	155	+297.778%
2025-09-30	0.9000	0.9000	0.9000	0.9000	-15.094%	2	155	+297.778%
2025-09-22	1.0600	1.0600	1.0600	1.0600	+20.455%	100	155	+237.736%
2025-09-16	0.8700	0.8800	0.8700	0.8800	+8.642%	125	255	+306.818%
2025-08-25	0.8100	0.8100	0.8100	0.8100	+32.787%	1	131	+341.975%
2025-07-25	0.6100	0.6100	0.6100	0.6100	-12.857%	1	131	+486.885%
2025-07-16	0.6700	0.7000	0.6400	0.7000	+6,900.000%	102	131	+411.429%
2025-04-22	0.0100	0.0100	0.0100	0.0100	-98.750%	34	114	+35,700.000%
2025-03-31	0.8000	0.8000	0.8000	0.8000	-5.882%	4	86	+347.500%
2025-03-14	0.8500	0.8500	0.8500	0.8500	-29.167%	2	86	+321.176%
2025-03-07	1.2000	1.2000	1.2000	1.2000	0.000%	2	86	+198.333%
2025-03-05	1.1100	1.2000	1.1100	1.2000	-17.241%	2	86	+198.333%
2025-02-26	1.3900	1.4500	1.3900	1.4500	-18.079%	2	86	+146.897%
2025-01-29	1.7700	1.7700	1.7700	1.7700	+1.143%	75	86	+102.260%
2025-01-16	1.7500	1.7500	1.7500	1.7500	-3.315%	7	20	+104.571%
2025-01-10	1.8100	1.8100	1.8100	1.8100	-3.209%	6	20	+97.790%
2025-01-02	1.8700	1.8700	1.8700	1.8700	-8.780%	10	20	+91.444%
2024-12-20	2.0500	2.0500	2.0500	2.0500	-24.074%	1	30	+74.634%
2024-11-18	2.7000	2.7000	2.7000	2.7000	-9.699%	1	31	+32.593%
2024-11-11	2.9900	3.0200	2.9900	2.9900	-0.333%	3	30	+19.732%
2024-11-06	2.7900	3.0000	2.7900	3.0000	+65.746%	9	30	+19.333%
2024-10-22	1.8100	1.8100	1.8100	1.8100	-27.600%	7	26	+97.790%
2024-10-18	2.5000	2.5000	2.5000	2.5000	+3.734%	2	27	+43.200%
2024-10-16	2.4100	2.4100	2.4100	2.4100	+36.158%	10	26	+48.548%
2024-10-14	1.7700	1.7700	1.7700	1.7700	+5.357%	5	17	+102.260%
2024-10-11	1.6600	1.6800	1.6600	1.6800	+19.149%	52	12	+113.095%
2024-09-26	1.4100	1.4100	1.4100	1.4100	-4.082%	5	33	+153.901%
2024-09-25	1.4700	1.4700	1.4700	1.4700	-11.976%	3	28	+143.537%
2024-09-20	1.6700	1.6700	1.6700	1.6700	-4.571%	14	25	+114.371%
2024-09-19	1.7500	1.7500	1.7500	1.7500	+18.243%	8	18	+104.571%
2024-09-13	1.4800	1.4800	1.4800	1.4800	+8.029%	14	10	+141.892%
2024-08-02	1.3800	1.3800	1.3700	1.3700	-27.895%	2	3	+161.314%
2024-07-30	1.9000	1.9000	1.9000	1.9000	0.000%	1	1	+88.421%