Dark

USB20261218P45
USB Dec 18 2026 45.00 Put (USB261218P00045000)
option OPRA

EOD

Jul 20, 2026

0.2700-3.571%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2700	0.2700	0.2700	0.2700	-3.571%	1	1,672	0.000%
2026-07-17	0.2900	0.2900	0.2800	0.2800	-20.000%	51	1,673	-3.571%
2026-07-07	0.3500	0.3500	0.3500	0.3500	-10.256%	3	1,724	-22.857%
2026-07-01	0.3800	0.3900	0.3800	0.3900	-15.217%	24	1,727	-30.769%
2026-06-29	0.4600	0.4600	0.4600	0.4600	-19.298%	1	1,723	-41.304%
2026-06-23	0.5700	0.5700	0.5700	0.5700	-19.718%	93	1,724	-52.632%
2026-06-18	0.7300	0.7300	0.7100	0.7100	-4.054%	6	1,720	-61.972%
2026-06-17	0.7400	0.7400	0.7300	0.7400	0.000%	118	1,720	-63.514%
2026-06-15	0.7400	0.7400	0.7400	0.7400	-1.333%	1	1,720	-63.514%
2026-06-12	0.7500	0.7500	0.7500	0.7500	-35.345%	3	1,720	-64.000%
2026-06-09	1.1600	1.1600	1.1600	1.1600	+6.422%	5	1,720	-76.724%
2026-06-05	1.0900	1.0900	1.0900	1.0900	-9.917%	10	1,725	-75.229%
2026-06-04	1.2100	1.2100	1.2100	1.2100	-14.184%	42	1,724	-77.686%
2026-06-03	1.3600	1.4100	1.3600	1.4100	+6.818%	2	1,724	-80.851%
2026-06-02	1.3200	1.3200	1.3200	1.3200	+3.125%	1	1,722	-79.545%
2026-06-01	1.2800	1.2800	1.2500	1.2800	+1.587%	25	1,721	-78.906%
2026-05-28	1.3200	1.3200	1.2600	1.2600	+0.800%	4	1,721	-78.571%
2026-05-27	1.2500	1.2500	1.2500	1.2500	-0.794%	1	1,717	-78.400%
2026-05-26	1.2400	1.2600	1.2400	1.2600	-23.636%	5	1,716	-78.571%
2026-05-22	1.6500	1.6500	1.6500	1.6500	+13.014%	1	1,712	-83.636%
2026-05-20	1.6400	1.6400	1.4600	1.4600	-7.595%	355	1,713	-81.507%
2026-05-19	1.5800	1.5800	1.5800	1.5800	-9.195%	5	1,437	-82.911%
2026-05-15	1.7500	1.7500	1.7400	1.7400	+6.748%	1,184	1,437	-84.483%
2026-05-14	1.6300	1.6700	1.6300	1.6300	-1.212%	26	360	-83.436%
2026-05-13	1.6400	1.6500	1.6400	1.6500	+8.553%	2	355	-83.636%
2026-05-12	1.5900	1.5900	1.5200	1.5200	+15.152%	5	355	-82.237%
2026-05-11	1.3200	1.3200	1.3200	1.3200	+9.091%	1	355	-79.545%
2026-05-07	1.2100	1.2100	1.2100	1.2100	-17.687%	1	354	-77.686%
2026-04-24	1.4600	1.4700	1.4600	1.4700	-11.976%	2	353	-81.633%
2026-04-10	1.6700	1.6700	1.6700	1.6700	-37.687%	2	353	-83.832%
2026-03-31	2.8500	2.8500	2.6700	2.6800	-13.548%	4	351	-89.925%
2026-03-30	3.1500	3.1500	3.1000	3.1000	+1.639%	16	351	-91.290%
2026-03-27	3.0500	3.0500	3.0500	3.0500	+5.536%	5	346	-91.148%
2026-03-24	2.9100	2.9600	2.8900	2.8900	-5.246%	9	349	-90.657%
2026-03-13	3.0500	3.0500	3.0500	3.0500	+93.038%	1	347	-91.148%
2026-02-20	1.5800	1.5800	1.5800	1.5800	-10.734%	1	346	-82.911%
2026-02-19	1.7800	1.7800	1.7400	1.7700	+14.935%	28	346	-84.746%
2026-02-18	1.5400	1.5400	1.5400	1.5400	-3.750%	4	358	-82.468%
2026-02-03	1.6000	1.6000	1.5100	1.6000	-20.000%	8	362	-83.125%
2026-01-20	2.0000	2.0000	2.0000	2.0000	-2.439%	50	358	-86.500%
2026-01-15	2.0500	2.0500	2.0500	2.0500	+9.043%	12	329	-86.829%
2026-01-08	1.8800	1.8800	1.8800	1.8800	+8.671%	2	329	-85.638%
2026-01-05	1.7300	1.7300	1.7300	1.7300	-17.619%	1	330	-84.393%
2025-12-23	2.1000	2.1000	2.1000	2.1000	-11.392%	1	330	-87.143%
2025-12-12	2.3700	2.3700	2.3700	2.3700	-8.140%	12	329	-88.608%
2025-12-10	2.5800	2.5800	2.5800	2.5800	+3.200%	1	317	-89.535%
2025-12-08	2.5000	2.5000	2.5000	2.5000	-23.077%	1	316	-89.200%
2025-12-02	3.2500	3.2500	3.2500	3.2500	-20.732%	1	315	-91.692%
2025-11-21	4.1500	4.1500	4.1000	4.1000	-15.464%	10	314	-93.415%
2025-11-18	4.8500	4.8500	4.8500	4.8500	-3.000%	6	304	-94.433%
2025-11-17	5.0000	5.0000	5.0000	5.0000	+1.010%	12	298	-94.600%
2025-10-16	4.9500	4.9500	4.9500	4.9500	+25.954%	38	286	-94.545%
2025-08-29	3.9300	3.9300	3.9300	3.9300	-33.390%	1	286	-93.130%
2025-08-01	5.9000	5.9000	5.8000	5.9000	+22.917%	5	286	-95.424%
2025-07-21	4.8000	4.8000	4.8000	4.8000	+12.941%	88	281	-94.375%
2025-07-07	4.2000	4.2500	4.2000	4.2500	-27.350%	6	193	-93.647%
2025-06-09	5.8500	5.8500	5.8500	5.8500	-47.768%	1	196	-95.385%
2025-04-07	11.2000	11.2000	11.2000	11.2000	-10.400%	2	195	-97.589%
2025-04-04	12.5000	12.5000	12.5000	12.5000	+86.567%	4	197	-97.840%
2025-03-25	6.7000	6.7000	6.7000	6.7000	-19.277%	2	197	-95.970%
2025-03-14	8.3000	8.3000	8.3000	8.3000	+0.606%	14	199	-96.747%
2025-03-11	8.2500	8.2500	8.2500	8.2500	+7.143%	7	199	-96.727%
2025-03-10	7.7000	7.7000	7.7000	7.7000	+10.791%	2	199	-96.494%
2025-03-05	6.9500	6.9500	6.9500	6.9500	+42.418%	4	198	-96.115%
2025-01-30	4.8800	4.8800	4.8800	4.8800	+0.619%	127	194	-94.467%
2025-01-29	4.8500	4.8500	4.8300	4.8500	-8.491%	6	67	-94.433%
2025-01-13	5.3000	5.3000	5.3000	5.3000	+4.743%	38	66	-94.906%
2025-01-03	4.9900	5.0900	4.9900	5.0600	-0.784%	20	28	-94.664%
2024-12-18	5.1000	5.1000	5.1000	5.1000	+26.238%	1	28	-94.706%
2024-12-03	4.0400	4.0400	4.0400	4.0400	-41.449%	5	28	-93.317%
2024-09-23	6.9000	6.9000	6.9000	6.9000	0.000%	4	26	-96.087%
2024-09-05	6.9000	6.9000	6.9000	6.9000	+2.985%	1	22	-96.087%
2024-08-28	6.7000	6.7000	6.7000	6.7000	-3.319%	5	22	-95.970%
2024-08-26	6.9300	6.9300	6.9300	6.9300	+2.667%	10	25	-96.104%
2024-07-29	6.7500	6.7500	6.7500	6.7500	0.000%	2	17	-96.000%
2024-07-17	6.7500	6.7500	6.7500	6.7500	-8.784%	3	15	-96.000%
2024-07-16	7.4000	7.4000	7.4000	7.4000	-24.258%	2	12	-96.351%
2024-06-20	9.7700	9.7700	9.7700	9.7700	0.000%	10	10	-97.236%