Dark

USB20270115C40
USB Jan 15 2027 40.00 Call (USB270115C00040000)
option OPRA

Inactive

Jun 30, 2026

21.35+0.850%(+0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	21.3200	21.3500	21.3200	21.3500	+0.850%	2	586	0.000%
2026-06-29	21.1700	21.1800	20.4500	21.1700	+0.570%	262	586	+0.850%
2026-06-26	21.3500	21.3500	21.0500	21.0500	-3.661%	136	722	+1.425%
2026-06-25	21.8500	21.8500	21.8500	21.8500	+44.702%	5	858	-2.288%
2026-05-28	15.3500	15.3500	15.1000	15.1000	-14.351%	2	863	+41.391%
2026-05-01	17.6300	17.6300	17.6300	17.6300	+27.292%	1	863	+21.100%
2026-03-23	13.8500	13.8500	13.8500	13.8500	0.000%	5	863	+54.152%
2026-03-10	13.8500	13.8500	13.8500	13.8500	+9.746%	10	858	+54.152%
2026-03-09	12.9800	12.9800	12.2500	12.6200	-19.618%	21	858	+69.176%
2026-03-04	15.7000	15.7000	15.7000	15.7000	-7.918%	7	878	+35.987%
2026-02-25	16.7700	17.0500	16.7700	17.0500	-16.951%	5	870	+25.220%
2026-02-04	20.5300	20.5300	20.5300	20.5300	+35.512%	1	870	+3.994%
2025-12-31	15.4000	15.4000	15.1500	15.1500	0.000%	7	870	+40.924%
2025-12-30	15.1500	15.1500	15.1500	15.1500	-4.296%	5	870	+40.924%
2025-12-26	15.8300	15.8400	15.8300	15.8300	-1.309%	4	865	+34.870%
2025-12-24	16.0500	16.0500	16.0400	16.0400	+1.519%	10	861	+33.105%
2025-12-23	15.7600	15.9500	15.6800	15.8000	+2.067%	27	861	+35.127%
2025-12-22	15.4500	15.4800	15.4500	15.4800	+3.893%	5	845	+37.920%
2025-12-12	14.9000	14.9000	14.9000	14.9000	+0.540%	5	848	+43.289%
2025-12-11	14.8200	14.8200	14.8200	14.8200	+15.331%	1	848	+44.062%
2025-12-09	13.1500	13.1500	12.8500	12.8500	+7.983%	7	847	+66.148%
2025-12-08	13.0800	13.0800	11.9000	11.9000	-7.031%	6	846	+79.412%
2025-12-05	12.9400	12.9400	12.8000	12.8000	+11.304%	3	846	+66.797%
2025-12-02	11.5000	11.5000	11.5000	11.5000	0.000%	9	846	+85.652%
2025-12-01	11.2000	11.5000	11.2000	11.5000	+4.545%	83	846	+85.652%
2025-11-25	11.0000	11.0000	11.0000	11.0000	+32.053%	8	891	+94.091%
2025-11-17	8.2000	8.3300	8.2000	8.3300	-19.126%	9	899	+156.303%
2025-11-12	10.4000	10.4000	10.3000	10.3000	-2.830%	4	890	+107.282%
2025-10-24	10.6000	10.6000	10.6000	10.6000	+4.950%	16	891	+101.415%
2025-10-21	10.1000	10.1000	10.1000	10.1000	+3.166%	1	907	+111.386%
2025-10-20	9.3300	9.7900	9.3300	9.7900	+11.886%	4	908	+118.080%
2025-10-17	8.7500	8.7500	8.7500	8.7500	-5.405%	1	904	+144.000%
2025-10-16	9.2500	9.2500	9.2500	9.2500	-4.639%	4	905	+130.811%
2025-10-15	9.7000	9.7000	9.7000	9.7000	+11.494%	1	901	+120.103%
2025-10-10	9.3000	9.3000	8.7000	8.7000	-8.996%	21	900	+145.402%
2025-10-09	9.8000	9.8000	9.5600	9.5600	-6.183%	15	880	+123.326%
2025-10-08	10.1900	10.1900	10.1900	10.1900	-8.610%	4	870	+109.519%
2025-10-06	11.1500	11.1500	11.1500	11.1500	+6.190%	10	866	+91.480%
2025-10-01	10.5000	10.5000	10.5000	10.5000	+1.942%	10	866	+103.333%
2025-09-30	10.3000	10.3000	10.3000	10.3000	-5.591%	5	856	+107.282%
2025-09-29	10.9100	10.9100	10.9100	10.9100	-1.088%	1	856	+95.692%
2025-09-24	11.3000	11.3000	11.0300	11.0300	-8.843%	44	857	+93.563%
2025-09-19	12.1000	12.1000	12.1000	12.1000	+6.608%	1	820	+76.446%
2025-09-17	11.3500	11.3500	11.3500	11.3500	+1.977%	1	819	+88.106%
2025-09-15	11.1300	11.1300	11.1300	11.1300	-4.464%	1	819	+91.824%
2025-09-09	10.8300	11.6500	10.8300	11.6500	+7.373%	64	820	+83.262%
2025-09-04	10.8500	10.8500	10.8500	10.8500	+8.500%	2	821	+96.774%
2025-08-22	10.0000	10.0000	10.0000	10.0000	+13.636%	1	819	+113.500%
2025-08-15	8.8000	8.8000	8.8000	8.8000	+12.388%	2	820	+142.614%
2025-08-05	7.4500	7.8300	7.4500	7.8300	+5.101%	2	820	+172.669%
2025-08-01	7.3400	7.4500	7.2500	7.4500	-11.310%	5	821	+186.577%
2025-07-31	8.4000	8.4000	8.4000	8.4000	-5.618%	2	818	+154.167%
2025-07-28	8.9000	8.9000	8.9000	8.9000	+5.575%	1	816	+139.888%
2025-07-25	8.4300	8.4300	8.4300	8.4300	-6.333%	2	816	+153.262%
2025-07-21	8.8000	9.0500	8.8000	9.0000	+5.634%	3	814	+137.222%
2025-07-18	8.3000	8.5200	8.3000	8.5200	+3.023%	2	816	+150.587%
2025-07-17	8.4800	8.4800	7.8700	8.2700	-2.130%	95	817	+158.162%
2025-07-16	8.5500	8.5500	8.4500	8.4500	-8.152%	15	821	+152.663%
2025-07-15	9.6500	9.6500	9.2000	9.2000	-7.071%	7	834	+132.065%
2025-07-11	9.9000	9.9000	9.9000	9.9000	+1.957%	29	839	+115.657%
2025-07-02	9.7100	9.7100	9.7100	9.7100	+13.567%	2	868	+119.876%
2025-06-27	8.5500	8.5500	8.5500	8.5500	+15.229%	88	868	+149.708%
2025-06-20	7.4200	7.4200	7.4200	7.4200	-5.478%	6	833	+187.736%
2025-06-12	7.8500	7.8500	7.8500	7.8500	-9.666%	1	833	+171.975%
2025-06-10	8.6900	8.6900	8.6900	8.6900	+13.446%	2	833	+145.685%
2025-05-29	7.6600	7.6600	7.6600	7.6600	+5.655%	1	833	+178.721%
2025-05-23	7.6100	7.6100	7.2500	7.2500	-14.303%	6	831	+194.483%
2025-05-20	8.4600	8.4600	8.4600	8.4600	+0.714%	1	831	+152.364%
2025-05-16	8.4000	8.4000	8.4000	8.4000	+1.572%	40	830	+154.167%
2025-05-15	8.2700	8.2700	8.2700	8.2700	+2.733%	2	836	+158.162%
2025-05-12	7.9000	8.3500	7.9000	8.0500	+15.330%	17	834	+165.217%
2025-05-09	6.9800	6.9800	6.9800	6.9800	+7.385%	10	850	+205.874%
2025-05-02	6.5000	6.5000	6.5000	6.5000	+10.169%	4	850	+228.462%
2025-05-01	6.1500	6.1500	5.9000	5.9000	+1.900%	406	852	+261.864%
2025-04-30	5.8500	5.8500	5.7900	5.7900	-4.298%	3	498	+268.739%
2025-04-29	6.0500	6.0500	6.0500	6.0500	+4.310%	1	497	+252.893%
2025-04-25	5.8000	5.8000	5.8000	5.8000	-7.200%	20	498	+268.103%
2025-04-24	6.0400	6.2500	6.0400	6.2500	+29.668%	24	498	+241.600%
2025-04-21	4.8200	4.8200	4.8200	4.8200	-2.033%	4	502	+342.946%
2025-04-16	5.3500	5.3500	4.9200	4.9200	-8.889%	12	502	+333.943%
2025-04-15	5.7000	5.7000	5.4000	5.4000	+9.312%	2	501	+295.370%
2025-04-10	5.1000	5.1000	4.9400	4.9400	-6.262%	10	501	+332.186%
2025-04-09	4.8700	6.0700	4.3200	5.2700	+1.346%	172	501	+305.123%
2025-04-08	5.3500	5.3500	4.9800	5.2000	+7.216%	83	556	+310.577%
2025-04-07	5.0500	5.0500	4.7500	4.8500	+2.105%	420	635	+340.206%
2025-04-04	5.0000	5.0000	4.3700	4.7500	-11.049%	80	217	+349.474%
2025-04-03	5.7000	5.7300	5.3200	5.3400	-31.274%	36	178	+299.813%
2025-03-24	7.7700	7.7700	7.7700	7.7700	+7.917%	1	165	+174.775%
2025-03-21	7.2000	7.2000	7.2000	7.2000	+2.857%	2	165	+196.528%
2025-03-17	6.7000	7.0000	6.7000	7.0000	+1.449%	2	165	+205.000%
2025-03-14	6.9000	6.9000	6.9000	6.9000	-7.383%	2	165	+209.420%
2025-03-11	7.4500	7.4500	7.4500	7.4500	-0.667%	1	165	+186.577%
2025-03-10	7.5000	7.5000	7.5000	7.5000	-28.571%	1	165	+184.667%
2025-03-03	10.5000	10.5000	10.5000	10.5000	+12.903%	1	165	+103.333%
2025-02-24	9.4500	9.4500	9.3000	9.3000	-1.587%	2	165	+129.570%
2025-02-21	9.5000	9.5000	9.4500	9.4500	-7.353%	4	165	+125.926%
2025-02-03	10.2000	10.2000	10.2000	10.2000	-13.191%	1	165	+109.314%
2025-01-21	11.7500	11.7500	11.7500	11.7500	+4.167%	1	164	+81.702%
2025-01-17	11.2800	11.2800	11.2800	11.2800	-0.177%	4	164	+89.273%
2025-01-16	11.2000	11.3000	11.2000	11.3000	-8.130%	2	164	+88.938%
2025-01-14	12.3000	12.3000	12.3000	12.3000	+5.128%	1	164	+73.577%
2025-01-08	11.7000	11.7000	11.7000	11.7000	+7.834%	1	163	+82.479%
2024-12-30	10.8500	10.8500	10.8500	10.8500	-5.074%	1	163	+96.774%
2024-12-20	11.4300	11.4300	11.4300	11.4300	-16.264%	8	163	+86.789%
2024-11-18	13.6500	13.6500	13.6500	13.6500	+1.111%	3	157	+56.410%
2024-11-14	13.5000	13.5000	13.5000	13.5000	-2.174%	9	160	+58.148%
2024-11-13	13.8000	13.8000	13.8000	13.8000	-0.719%	2	160	+54.710%
2024-11-12	13.9000	13.9000	13.9000	13.9000	+8.509%	2	158	+53.597%
2024-11-08	12.8100	12.8100	12.8000	12.8100	+1.265%	8	158	+66.667%
2024-11-07	12.5200	12.6500	12.5200	12.6500	+16.805%	3	162	+68.775%
2024-11-04	10.8300	10.8300	10.8300	10.8300	-8.220%	1	160	+97.138%
2024-10-29	11.8000	11.8000	11.8000	11.8000	+3.965%	1	159	+80.932%
2024-10-25	11.3500	11.3500	11.3500	11.3500	+6.573%	2	160	+88.106%
2024-10-14	10.6500	10.6500	10.6500	10.6500	+3.801%	1	159	+100.469%
2024-10-11	10.3800	10.3800	10.2500	10.2600	+12.377%	8	159	+108.090%
2024-09-26	9.1300	9.1300	9.1300	9.1300	-4.797%	153	155	+133.844%
2024-09-23	9.5900	9.5900	9.5900	9.5900	0.000%	2	2	+122.628%