Dark

USB20270115C45
USB Jan 15 2027 45.00 Call (USB270115C00045000)
option OPRA

EOD

Jul 14, 2026

18.65-1.008%(-0.19)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	18.6500	18.6500	18.6500	18.6500	-1.008%	7	1,302	0.000%
2026-07-07	18.8400	18.8600	18.8400	18.8400	+10.824%	20	1,309	-1.008%
2026-06-25	17.0000	17.0000	17.0000	17.0000	+8.626%	5	1,309	+9.706%
2026-06-24	15.6500	15.6500	15.6500	15.6500	+3.369%	10	1,309	+19.169%
2026-06-23	14.4400	15.4500	14.4400	15.1400	+4.342%	3	1,309	+23.184%
2026-06-12	14.5100	14.5100	14.5100	14.5100	+24.017%	1	1,309	+28.532%
2026-06-09	11.7000	11.7000	11.7000	11.7000	-0.847%	5	1,309	+59.402%
2026-06-08	11.6300	11.8000	11.6300	11.8000	+0.426%	2	1,314	+58.051%
2026-06-05	11.9500	11.9500	11.6900	11.7500	+14.634%	7	1,314	+58.723%
2026-06-02	10.2500	10.2500	10.2500	10.2500	-9.692%	10	1,309	+81.951%
2026-05-22	11.3500	11.3500	11.3500	11.3500	-2.991%	2	1,319	+64.317%
2026-05-08	11.8500	11.8500	11.7000	11.7000	-11.698%	2	1,319	+59.402%
2026-04-30	13.2500	13.2500	13.2500	13.2500	+1.455%	1	1,319	+40.755%
2026-04-28	13.0600	13.0600	13.0600	13.0600	-5.908%	1	1,320	+42.802%
2026-04-20	13.8800	13.8800	13.8800	13.8800	+26.758%	1	1,320	+34.366%
2026-04-06	10.9500	10.9500	10.9500	10.9500	+3.791%	1	1,320	+70.320%
2026-04-01	10.4800	10.5500	10.4800	10.5500	+10.936%	2	1,320	+76.777%
2026-03-31	9.5600	9.5600	9.5100	9.5100	+10.581%	11	1,320	+96.109%
2026-03-30	9.0200	9.0200	8.6000	8.6000	-12.779%	2	1,331	+116.860%
2026-03-24	9.7900	9.8600	9.7900	9.8600	-1.400%	17	1,331	+89.148%
2026-03-23	10.0500	10.0500	10.0000	10.0000	+6.838%	4	1,331	+86.500%
2026-03-19	9.3600	9.3600	9.3600	9.3600	-3.005%	20	1,331	+99.252%
2026-03-12	9.6400	9.6600	9.6400	9.6500	-3.693%	5	1,331	+93.264%
2026-03-11	10.0200	10.0200	10.0200	10.0200	-12.413%	1	1,336	+86.128%
2026-03-03	11.4400	11.4400	11.4400	11.4400	+0.971%	2	1,336	+63.024%
2026-03-02	11.3300	11.3300	11.3300	11.3300	-21.862%	5	1,336	+64.607%
2026-02-20	14.5000	14.5000	14.5000	14.5000	-2.357%	3	1,336	+28.621%
2026-02-19	14.8500	14.8500	14.8500	14.8500	-0.669%	1	1,336	+25.589%
2026-02-17	14.8000	14.9500	14.8000	14.9500	+3.103%	3	1,337	+24.749%
2026-02-13	14.5000	14.5000	14.5000	14.5000	-1.159%	1	1,337	+28.621%
2026-02-12	14.6700	14.6700	14.6700	14.6700	-11.199%	5	1,337	+27.130%
2026-02-04	16.5200	16.5200	16.5200	16.5200	+41.317%	2	1,342	+12.893%
2026-01-15	11.4500	11.6900	11.4500	11.6900	+3.819%	5	1,344	+59.538%
2026-01-13	11.2600	11.2600	11.2600	11.2600	-14.046%	1	1,349	+65.631%
2026-01-06	12.6000	13.1000	12.6000	13.1000	+16.860%	2	1,348	+42.366%
2026-01-02	11.2100	11.2100	11.2100	11.2100	+0.991%	70	1,349	+66.369%
2025-12-31	11.1000	11.1000	11.1000	11.1000	0.000%	1	1,348	+68.018%
2025-12-30	11.2500	11.2500	11.1000	11.1000	-0.804%	13	1,348	+68.018%
2025-12-29	11.1900	11.1900	11.1900	11.1900	-2.780%	2	1,338	+66.667%
2025-12-23	11.4700	11.5100	11.4700	11.5100	+4.827%	2	1,338	+62.033%
2025-12-19	10.9800	10.9800	10.9800	10.9800	+1.012%	1	1,338	+69.854%
2025-12-18	10.8500	10.8700	10.8500	10.8700	-0.275%	20	1,339	+71.573%
2025-12-16	10.5500	10.9000	10.5500	10.9000	+0.276%	5	1,339	+71.101%
2025-12-12	11.0500	11.0500	10.8700	10.8700	-0.549%	90	1,339	+71.573%
2025-12-11	11.1000	11.1000	10.9300	10.9300	-0.996%	31	1,263	+70.631%
2025-12-10	10.0000	11.0400	10.0000	11.0400	+22.395%	11	1,293	+68.931%
2025-12-04	9.0200	9.0200	9.0200	9.0200	+15.641%	1	1,296	+106.763%
2025-11-26	7.8000	7.8000	7.8000	7.8000	+43.119%	5	1,294	+139.103%
2025-11-17	5.4500	5.4500	5.4500	5.4500	-24.306%	3	1,294	+242.202%
2025-11-12	7.2000	7.2000	7.2000	7.2000	+3.597%	30	1,292	+159.028%
2025-11-11	6.6600	6.9500	6.6600	6.9500	+3.731%	44	1,292	+168.345%
2025-11-10	6.5900	6.7000	6.5900	6.7000	+3.077%	2	1,335	+178.358%
2025-11-06	6.5000	6.5000	6.5000	6.5000	+7.794%	3	1,334	+186.923%
2025-11-04	6.1300	6.1300	6.0300	6.0300	-0.985%	2	1,335	+209.287%
2025-10-31	6.0900	6.0900	6.0900	6.0900	+0.661%	1	1,337	+206.240%
2025-10-29	6.0500	6.0500	6.0500	6.0500	-10.104%	3	1,337	+208.264%
2025-10-23	6.7300	6.7300	6.7300	6.7300	+8.548%	1	1,337	+177.117%
2025-10-20	6.2000	6.2000	6.2000	6.2000	+2.479%	1	1,336	+200.806%
2025-10-16	6.7000	6.7000	6.0500	6.0500	-0.820%	406	1,335	+208.264%
2025-10-15	6.6300	6.6300	6.1000	6.1000	-7.576%	6	1,438	+205.738%
2025-10-14	6.6000	6.6000	6.6000	6.6000	+11.864%	2	1,433	+182.576%
2025-10-10	5.9000	5.9000	5.9000	5.9000	-9.648%	1	1,433	+216.102%
2025-10-09	6.4500	6.5300	6.4500	6.5300	-6.043%	10	1,433	+185.605%
2025-10-07	6.9500	6.9500	6.9500	6.9500	-3.873%	1	1,442	+168.345%
2025-10-02	7.2300	7.2300	7.2300	7.2300	-0.823%	10	1,442	+157.953%
2025-10-01	7.2700	7.2900	7.2700	7.2900	-8.875%	35	1,442	+155.830%
2025-09-29	8.0000	8.0000	8.0000	8.0000	+0.756%	1	1,443	+133.125%
2025-09-26	7.9000	7.9400	7.9000	7.9400	+3.117%	72	1,443	+134.887%
2025-09-25	7.7000	7.7000	7.7000	7.7000	-2.408%	10	1,375	+142.208%
2025-09-23	7.9000	7.9000	7.8500	7.8900	-1.375%	8	1,375	+136.375%
2025-09-22	8.3300	8.3300	8.0000	8.0000	+6.667%	6	1,383	+133.125%
2025-09-16	7.5000	7.5000	7.5000	7.5000	-1.055%	1	1,379	+148.667%
2025-09-15	7.5800	7.5800	7.5800	7.5800	-8.121%	1	1,379	+146.042%
2025-09-09	8.2500	8.2500	8.2500	8.2500	+7.984%	1	1,380	+126.061%
2025-09-05	7.5000	7.6400	7.5000	7.6400	+30.375%	4	1,380	+144.110%
2025-08-20	5.8600	5.8600	5.8600	5.8600	-0.678%	1	1,382	+218.259%
2025-08-19	5.9000	5.9000	5.9000	5.9000	-0.169%	4	1,383	+216.102%
2025-08-13	5.9300	5.9300	5.9100	5.9100	+16.568%	4	1,383	+215.567%
2025-08-08	5.0700	5.0700	5.0700	5.0700	-0.588%	1	1,386	+267.850%
2025-08-06	5.0800	5.1000	5.0800	5.1000	+0.196%	5	1,386	+265.686%
2025-08-05	4.8500	5.0900	4.8500	5.0900	-12.991%	87	1,385	+266.405%
2025-07-18	5.8500	5.8500	5.8500	5.8500	+6.364%	1	1,458	+218.803%
2025-07-17	5.5000	5.5500	5.5000	5.5000	-21.090%	83	1,459	+239.091%
2025-07-09	6.9700	6.9700	6.9700	6.9700	-3.596%	5	1,459	+167.575%
2025-07-08	7.2300	7.2300	7.2300	7.2300	-4.743%	15	1,454	+157.953%
2025-07-07	7.5900	7.5900	7.5900	7.5900	+2.291%	3	1,439	+145.718%
2025-07-03	7.4200	7.4200	7.4200	7.4200	+6.000%	3	1,442	+151.348%
2025-07-02	7.0000	7.0000	7.0000	7.0000	+6.061%	2	1,442	+166.429%
2025-07-01	6.5000	6.6000	6.4600	6.6000	+13.793%	4	1,451	+182.576%
2025-06-30	5.9600	5.9600	5.7900	5.8000	-1.361%	13	1,452	+221.552%
2025-06-27	5.7500	5.8800	5.7500	5.8800	+8.688%	2	1,442	+217.177%
2025-06-24	5.4100	5.4100	5.4100	5.4100	+16.094%	1	1,442	+244.732%
2025-06-20	4.6600	4.6600	4.6600	4.6600	-1.895%	2	1,443	+300.215%
2025-06-16	4.7500	4.7500	4.7500	4.7500	-7.407%	4	1,442	+292.632%
2025-06-12	5.1300	5.1300	5.1300	5.1300	-5.000%	1	1,442	+263.548%
2025-06-11	5.5500	5.5500	5.4000	5.4000	-10.000%	4	1,443	+245.370%
2025-06-10	5.8400	6.0000	5.8400	6.0000	+14.286%	4	1,443	+210.833%
2025-06-05	5.7500	5.7500	5.2500	5.2500	-3.670%	2	1,446	+255.238%
2025-06-04	5.3500	5.5000	5.3500	5.4500	-4.386%	19	1,429	+242.202%
2025-06-03	5.5800	5.7400	5.5800	5.7000	+14.000%	40	1,429	+227.193%
2025-06-02	5.0800	5.2000	5.0000	5.0000	-6.191%	31	1,389	+273.000%
2025-05-29	5.6500	5.6500	5.3300	5.3300	+1.524%	30	1,358	+249.906%
2025-05-28	4.9500	5.2500	4.9500	5.2500	+8.471%	2	1,328	+255.238%
2025-05-23	4.0800	4.8400	4.0800	4.8400	-22.560%	6	1,328	+285.331%
2025-05-16	5.7000	6.2500	5.7000	6.2500	+10.035%	32	1,328	+198.400%
2025-05-15	5.6800	5.6800	5.6800	5.6800	+10.291%	4	1,327	+228.345%
2025-05-13	5.1500	5.1500	5.1500	5.1500	-7.207%	1	1,331	+262.136%
2025-05-12	5.5500	5.5500	5.5500	5.5500	+38.750%	2	1,331	+236.036%
2025-05-01	3.8500	4.2000	3.8500	4.0000	+2.302%	12	1,333	+366.250%
2025-04-25	3.9100	3.9100	3.9100	3.9100	-2.736%	2	1,325	+376.982%
2025-04-24	4.0200	4.0200	4.0200	4.0200	+10.137%	1	1,324	+363.930%
2025-04-22	3.6500	3.6500	3.6500	3.6500	+14.063%	1	1,324	+410.959%
2025-04-16	3.4600	3.4600	3.2000	3.2000	-25.754%	4	1,324	+482.813%
2025-04-14	4.3100	4.3100	4.3100	4.3100	+9.669%	15	1,322	+332.715%
2025-04-09	3.1500	4.4500	3.0900	3.9300	+12.286%	296	1,322	+374.555%
2025-04-08	3.7000	3.7000	3.3000	3.5000	+4.790%	1,010	1,589	+432.857%
2025-04-07	3.1700	3.4500	3.0700	3.3400	-0.299%	404	584	+458.383%
2025-04-04	2.8800	3.3500	2.7200	3.3500	-2.616%	266	265	+456.716%
2025-04-03	3.6400	3.6400	3.4400	3.4400	-26.022%	5	226	+442.151%
2025-03-31	4.6500	4.6500	4.6500	4.6500	-13.889%	4	229	+301.075%
2025-03-26	5.3900	5.4000	5.3900	5.4000	+9.980%	3	225	+245.370%
2025-03-20	4.9100	4.9100	4.9100	4.9100	+9.598%	1	222	+279.837%
2025-03-14	4.6700	4.6700	4.4800	4.4800	+1.818%	6	222	+316.295%
2025-03-13	4.6500	4.6500	4.4000	4.4000	0.000%	11	208	+323.864%
2025-03-12	4.3000	4.4000	4.3000	4.4000	-7.950%	3	208	+323.864%
2025-03-11	4.7300	4.7800	4.7300	4.7800	-5.347%	37	206	+290.167%
2025-03-10	5.0300	5.0500	5.0300	5.0500	-15.126%	3	171	+269.307%
2025-03-06	5.9500	5.9500	5.9500	5.9500	-6.299%	2	168	+213.445%
2025-03-04	6.3500	6.3500	6.3500	6.3500	-14.993%	1	168	+193.701%
2025-03-03	7.4700	7.4700	7.4700	7.4700	+5.508%	1	168	+149.665%
2025-02-26	7.0800	7.0800	7.0800	7.0800	+5.357%	100	168	+163.418%
2025-02-25	6.1500	6.7200	6.1500	6.7200	-2.326%	3	168	+177.530%
2025-02-24	6.8800	6.8800	6.8800	6.8800	-6.267%	1	167	+171.076%
2025-02-19	7.3400	7.3400	7.3400	7.3400	-7.905%	50	167	+154.087%
2025-02-18	7.9700	7.9700	7.9700	7.9700	+4.183%	17	167	+134.003%
2025-02-12	7.6500	7.6500	7.6500	7.6500	-5.788%	2	167	+143.791%
2025-02-03	8.1200	8.1200	8.1200	8.1200	+0.870%	50	166	+129.680%
2025-01-31	8.0500	8.0500	8.0500	8.0500	-3.012%	2	116	+131.677%
2025-01-17	8.3700	8.3700	8.2900	8.3000	-6.321%	10	116	+124.699%
2025-01-06	8.8600	8.8600	8.8600	8.8600	+6.363%	15	116	+110.497%
2024-12-26	8.4500	8.4500	8.3300	8.3300	-1.769%	92	110	+123.890%
2024-12-20	8.4800	8.4800	8.4800	8.4800	-13.026%	1	40	+119.929%
2024-11-15	9.7500	9.7500	9.7500	9.7500	-1.116%	4	40	+91.282%
2024-11-08	9.8600	9.8600	9.8600	9.8600	+12.686%	10	38	+89.148%
2024-10-29	8.7500	8.7500	8.7500	8.7500	+0.806%	25	33	+113.143%
2024-10-23	8.6800	8.6800	8.6800	8.6800	+7.960%	5	33	+114.862%
2024-10-14	7.8000	8.0400	7.8000	8.0400	+25.429%	2	33	+131.965%
2024-10-07	6.4100	6.4100	6.4100	6.4100	-0.620%	1	32	+190.952%
2024-10-01	6.4500	6.4500	6.4500	6.4500	-9.155%	5	31	+189.147%
2024-09-30	7.1000	7.1000	7.1000	7.1000	+4.412%	1	26	+162.676%
2024-09-18	6.8000	6.8000	6.8000	6.8000	0.000%	25	25	+174.265%