Dark

USB20261218C70
USB Dec 18 2026 70.00 Call (USB261218C00070000)
option OPRA

EOD

Jul 20, 2026

1.69-11.518%(-0.22)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.6900	1.6900	1.6900	1.6900	-11.518%	6	1,219	0.000%
2026-07-17	1.7900	1.9200	1.7900	1.9100	-4.500%	5	1,219	-11.518%
2026-07-16	2.0000	2.0000	1.8600	2.0000	+12.994%	16	1,218	-15.500%
2026-07-15	1.7900	1.7900	1.7700	1.7700	+7.273%	117	1,219	-4.520%
2026-07-13	1.4500	1.6500	1.4500	1.6500	-8.333%	36	1,113	+2.424%
2026-07-10	1.8000	1.8000	1.8000	1.8000	+33.333%	16	1,111	-6.111%
2026-07-08	1.3500	1.3500	1.3500	1.3500	-26.630%	2	1,095	+25.185%
2026-07-07	1.8500	1.9900	1.8400	1.8400	-0.541%	625	1,095	-8.152%
2026-07-06	1.7200	1.8600	1.7200	1.8500	+25.850%	25	813	-8.649%
2026-07-02	1.5400	1.5400	1.4500	1.4700	-9.259%	8	787	+14.966%
2026-07-01	1.5100	1.6500	1.5100	1.6200	+31.707%	32	787	+4.321%
2026-06-29	1.2300	1.2300	1.2300	1.2300	0.000%	1	768	+37.398%
2026-06-26	1.3400	1.3500	1.2300	1.2300	-6.107%	10	769	+37.398%
2026-06-25	1.4800	1.4800	1.3000	1.3100	+11.017%	434	765	+29.008%
2026-06-24	1.1000	1.2200	1.0100	1.1800	+5.357%	50	358	+43.220%
2026-06-23	0.9300	1.1200	0.8500	1.1200	+34.940%	31	341	+50.893%
2026-06-22	0.8300	0.8300	0.8300	0.8300	+9.211%	1	342	+103.614%
2026-06-18	0.8500	0.8600	0.7600	0.7600	-25.490%	7	340	+122.368%
2026-06-17	0.9700	1.0200	0.9700	1.0200	+5.155%	2	340	+65.686%
2026-06-16	0.9300	0.9800	0.9100	0.9700	+11.494%	34	340	+74.227%
2026-06-15	0.8700	0.8700	0.8700	0.8700	-23.009%	2	269	+94.253%
2026-06-12	1.1300	1.1300	1.1300	1.1300	+50.667%	54	269	+49.558%
2026-06-11	0.7500	0.7600	0.7300	0.7500	+13.636%	10	269	+125.333%
2026-06-09	0.6700	0.6800	0.6300	0.6600	+8.197%	12	265	+156.061%
2026-06-08	0.6500	0.6800	0.6100	0.6100	+38.636%	15	265	+177.049%
2026-06-01	0.4300	0.4600	0.4300	0.4400	-26.667%	33	264	+284.091%
2026-05-22	0.6000	0.6000	0.6000	0.6000	+20.000%	5	246	+181.667%
2026-05-18	0.5000	0.5000	0.5000	0.5000	-30.556%	3	246	+238.000%
2026-05-01	0.7200	0.7200	0.7200	0.7200	-6.494%	1	248	+134.722%
2026-04-30	0.7700	0.7700	0.7700	0.7700	+5.479%	8	248	+119.481%
2026-04-24	0.8100	0.8100	0.7300	0.7300	-23.958%	12	244	+131.507%
2026-04-23	0.9200	0.9600	0.9200	0.9600	+7.865%	3	233	+76.042%
2026-04-22	0.8900	0.8900	0.8900	0.8900	+11.250%	1	233	+89.888%
2026-04-21	0.9400	0.9400	0.8000	0.8000	-15.789%	13	232	+111.250%
2026-04-20	0.9400	0.9600	0.9300	0.9500	+46.154%	17	219	+77.895%
2026-04-08	0.6500	0.6500	0.6500	0.6500	+8.333%	1	202	+160.000%
2026-04-01	0.6000	0.6000	0.6000	0.6000	+20.000%	2	201	+181.667%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-5.660%	10	201	+238.000%
2026-03-16	0.5800	0.5800	0.5200	0.5300	-8.621%	31	191	+218.868%
2026-03-13	0.5500	0.5800	0.5500	0.5800	-6.452%	21	191	+191.379%
2026-03-12	0.6200	0.6200	0.6200	0.6200	+12.727%	1	172	+172.581%
2026-03-09	0.6000	0.6000	0.5500	0.5500	-44.444%	2	173	+207.273%
2026-03-03	0.9900	0.9900	0.9900	0.9900	-20.800%	4	172	+70.707%
2026-02-23	1.2500	1.2500	1.2500	1.2500	-17.763%	1	176	+35.200%
2026-02-19	1.5200	1.5200	1.5200	1.5200	-15.084%	1	176	+11.184%
2026-02-18	1.7900	1.7900	1.7900	1.7900	+11.875%	8	177	-5.587%
2026-02-17	1.6000	1.6000	1.6000	1.6000	-29.825%	10	169	+5.625%
2026-02-04	2.1600	2.3000	2.1600	2.2800	+35.714%	16	159	-25.877%
2026-02-03	1.6800	1.6800	1.6800	1.6800	+63.107%	2	154	+0.595%
2026-01-26	0.9100	1.0300	0.9100	1.0300	+4.040%	12	152	+64.078%
2026-01-23	1.0000	1.0000	0.9800	0.9900	-5.714%	21	141	+70.707%
2026-01-22	1.0700	1.0700	1.0500	1.0500	+31.250%	22	125	+60.952%
2026-01-20	2.1000	2.1000	0.8000	0.8000	+11.111%	36	124	+111.250%
2026-01-16	0.7200	0.7200	0.7200	0.7200	-16.279%	2	91	+134.722%
2026-01-13	0.8600	0.8600	0.8600	0.8600	-19.626%	1	91	+96.512%
2026-01-05	1.0800	1.0800	1.0700	1.0700	+30.488%	17	74	+57.944%
2025-12-17	0.8200	0.8200	0.8200	0.8200	-3.529%	5	74	+106.098%
2025-12-12	0.8700	0.8700	0.8500	0.8500	+54.545%	8	69	+98.824%
2025-09-04	0.5500	0.5500	0.5500	0.5500	+77.419%	2	68	+207.273%
2025-08-06	0.3000	0.3100	0.3000	0.3100	-6.061%	2	68	+445.161%
2025-07-31	0.3300	0.3300	0.3300	0.3300	-17.500%	1	69	+412.121%
2025-07-22	0.3900	0.4000	0.3900	0.4000	+53.846%	2	69	+322.500%
2025-05-27	0.2100	0.2600	0.2100	0.2600	-23.529%	2	68	+550.000%
2025-05-23	0.3000	0.3400	0.3000	0.3400	-17.073%	6	70	+397.059%
2025-05-19	0.5600	0.5600	0.4100	0.4100	-25.455%	2	70	+312.195%
2025-05-16	0.5000	0.5500	0.5000	0.5500	+1.852%	8	70	+207.273%
2025-05-15	0.5400	0.5400	0.5400	0.5400	+3.846%	6	70	+212.963%
2025-05-14	0.3700	0.5700	0.3700	0.5200	+1.961%	20	70	+225.000%
2025-05-12	0.6000	0.6000	0.5100	0.5100	+75.862%	2	70	+231.373%
2025-05-08	0.2900	0.2900	0.2900	0.2900	+26.087%	1	70	+482.759%
2025-04-30	0.2300	0.2300	0.2300	0.2300	+4.545%	2	70	+634.783%
2025-04-28	0.2200	0.2200	0.2200	0.2200	0.000%	3	70	+668.182%
2025-04-24	0.2900	0.2900	0.2200	0.2200	0.000%	6	73	+668.182%
2025-04-23	0.2200	0.2200	0.2200	0.2200	-37.143%	5	79	+668.182%
2025-04-17	0.3500	0.3500	0.3500	0.3500	-12.500%	1	85	+382.857%
2025-04-07	0.4000	0.4000	0.4000	0.4000	-35.484%	10	85	+322.500%
2025-03-14	0.6200	0.6200	0.6200	0.6200	-47.458%	10	95	+172.581%
2025-01-30	1.1800	1.1800	1.1800	1.1800	-9.231%	1	95	+43.220%
2025-01-28	1.3000	1.3000	1.3000	1.3000	+5.691%	4	95	+30.000%
2025-01-24	1.1800	1.2400	0.9300	1.2300	-2.381%	140	91	+37.398%
2025-01-16	1.2400	1.2600	1.2000	1.2600	-30.000%	15	25	+34.127%
2025-01-15	1.8100	1.8100	1.8000	1.8000	+38.462%	5	35	-6.111%
2025-01-02	1.3000	1.3000	1.3000	1.3000	-0.763%	9	30	+30.000%
2024-12-27	1.3100	1.3100	1.3100	1.3100	-50.566%	10	35	+29.008%
2024-11-27	2.6500	2.6500	2.6500	2.6500	+8.163%	10	20	-36.226%
2024-11-22	2.4500	2.4500	2.4500	2.4500	+25.641%	12	20	-31.020%
2024-11-06	1.9500	1.9500	1.9500	1.9500	+14.035%	6	14	-13.333%
2024-10-16	1.7100	1.7100	1.7100	1.7100	+48.696%	6	8	-1.170%
2024-09-19	1.1500	1.1500	1.1500	1.1500	+17.347%	1	2	+46.957%
2024-09-13	0.9800	0.9800	0.9800	0.9800	0.000%	2	1	+72.449%