Dark

USB20270115C50
USB Jan 15 2027 50.00 Call (USB270115C00050000)
option OPRA

EOD

Jul 17, 2026

15.00+6.383%(+0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	14.2500	15.0000	14.2500	15.0000	+6.383%	2	372	0.000%
2026-07-15	13.6700	14.1000	13.6700	14.1000	+4.833%	3	372	+6.383%
2026-07-01	13.4500	13.4500	13.4500	13.4500	+11.711%	14	375	+11.524%
2026-06-29	12.0400	12.0400	12.0400	12.0400	-4.444%	1	375	+24.585%
2026-06-25	12.0800	12.6000	12.0800	12.6000	+34.043%	4	375	+19.048%
2026-06-18	9.4000	9.4000	9.4000	9.4000	-12.721%	10	364	+59.574%
2026-06-15	10.7700	10.7700	10.7700	10.7700	+2.865%	5	364	+39.276%
2026-06-12	10.4600	10.4700	10.4600	10.4700	+32.532%	10	364	+43.266%
2026-06-08	8.2200	8.2200	7.8000	7.9000	+1.282%	12	364	+89.873%
2026-06-04	7.4500	7.9000	7.4500	7.8000	+9.859%	54	353	+92.308%
2026-06-02	7.1000	7.1000	7.1000	7.1000	-3.401%	1	357	+111.268%
2026-05-27	7.4300	7.5000	7.3500	7.3500	-5.284%	5	358	+104.082%
2026-05-22	7.6800	7.7600	7.6800	7.7600	+5.149%	2	361	+93.299%
2026-05-21	7.3900	7.5100	7.3500	7.3800	-18.363%	120	445	+103.252%
2026-05-06	9.0400	9.0400	9.0400	9.0400	+7.109%	1	445	+65.929%
2026-05-05	8.4300	8.4400	8.4300	8.4400	-11.158%	10	446	+77.725%
2026-04-28	9.5000	9.5000	9.5000	9.5000	0.000%	1	443	+57.895%
2026-04-22	9.5500	9.5500	9.5000	9.5000	-5.754%	2	444	+57.895%
2026-04-20	10.0800	10.0800	10.0800	10.0800	+10.769%	1	444	+48.810%
2026-04-13	8.4500	9.1000	8.4500	9.1000	+1.562%	2	443	+64.835%
2026-04-08	8.9600	8.9600	8.9600	8.9600	+23.586%	10	442	+67.411%
2026-04-01	7.1500	7.2500	7.1500	7.2500	+19.835%	2	452	+106.897%
2026-03-30	6.0500	6.0500	6.0500	6.0500	0.000%	1	452	+147.934%
2026-03-24	6.0500	6.0500	6.0500	6.0500	-10.370%	1	451	+147.934%
2026-03-23	6.6500	6.7500	6.6500	6.7500	+8.871%	2	452	+122.222%
2026-03-20	6.0900	6.2000	6.0900	6.2000	-6.767%	2	451	+141.935%
2026-03-11	6.6500	6.6500	6.6500	6.6500	+8.130%	10	451	+125.564%
2026-03-09	6.2000	6.2000	6.1500	6.1500	-21.456%	6	441	+143.902%
2026-03-03	7.8300	7.8300	7.8300	7.8300	-16.435%	1	436	+91.571%
2026-02-25	9.3700	9.3700	9.3700	9.3700	-2.396%	2	437	+60.085%
2026-02-23	11.5500	11.5500	9.6000	9.6000	-11.602%	11	437	+56.250%
2026-02-19	10.9000	10.9000	10.8600	10.8600	-19.556%	8	438	+38.122%
2026-02-11	13.5000	13.5000	13.5000	13.5000	+2.584%	7	439	+11.111%
2026-02-09	13.1600	13.1600	13.1600	13.1600	-0.303%	1	439	+13.982%
2026-02-06	13.2000	13.2000	13.2000	13.2000	+4.762%	1	440	+13.636%
2026-02-04	12.5000	12.6000	12.5000	12.6000	+31.250%	3	441	+19.048%
2026-02-02	9.6000	9.6000	9.6000	9.6000	+9.464%	1	441	+56.250%
2026-01-28	9.2000	9.2000	8.7700	8.7700	-4.153%	74	441	+71.038%
2026-01-27	9.1500	9.1500	9.1500	9.1500	-6.633%	2	511	+63.934%
2026-01-22	9.5000	9.8000	9.5000	9.8000	+18.072%	3	509	+53.061%
2026-01-16	8.3000	8.3000	8.3000	8.3000	+3.750%	10	510	+80.723%
2026-01-13	8.0000	8.0000	8.0000	8.0000	-12.949%	2	510	+87.500%
2026-01-09	9.1900	9.1900	9.1900	9.1900	-0.649%	1	510	+63.221%
2026-01-08	9.2500	9.2500	9.2500	9.2500	-2.632%	50	511	+62.162%
2026-01-06	9.2400	9.5000	9.0000	9.5000	+6.145%	8	511	+57.895%
2026-01-05	8.9500	8.9500	8.9500	8.9500	+22.101%	4	512	+67.598%
2026-01-02	7.3000	7.3300	7.3000	7.3300	-4.183%	6	512	+104.638%
2025-12-31	7.6500	7.6500	7.6500	7.6500	0.000%	4	502	+96.078%
2025-12-30	7.5800	7.8000	7.5800	7.6500	-4.375%	48	502	+96.078%
2025-12-26	8.3100	8.3100	8.0000	8.0000	-3.962%	9	511	+87.500%
2025-12-24	8.3300	8.3300	8.3300	8.3300	-0.240%	10	496	+80.072%
2025-12-23	8.3500	8.3500	8.3500	8.3500	+3.727%	1	496	+79.641%
2025-12-22	8.0500	8.0500	8.0500	8.0500	+4.681%	1	497	+86.335%
2025-12-19	7.4000	7.6900	7.4000	7.6900	-0.774%	2	498	+95.059%
2025-12-17	7.7500	7.7500	7.7500	7.7500	+5.442%	5	497	+93.548%
2025-12-16	7.4600	7.5500	7.3000	7.3500	-2.000%	35	492	+104.082%
2025-12-15	7.4000	7.6200	7.4000	7.5000	+4.167%	8	475	+100.000%
2025-12-10	7.2000	7.2000	7.2000	7.2000	+17.264%	23	468	+108.333%
2025-12-09	6.3300	6.3300	6.1400	6.1400	+24.040%	8	468	+144.300%
2025-12-04	4.9500	4.9500	4.9500	4.9500	-10.000%	2	476	+203.030%
2025-12-03	5.3900	5.5000	5.3900	5.5000	+8.911%	32	476	+172.727%
2025-12-01	5.1300	5.1300	5.0500	5.0500	+6.092%	11	476	+197.030%
2025-11-26	4.8900	4.8900	4.7600	4.7600	-0.833%	6	488	+215.126%
2025-11-25	4.7200	4.8000	4.7200	4.8000	+31.868%	3	488	+212.500%
2025-11-19	3.5600	3.6400	3.5600	3.6400	+3.704%	2	485	+312.088%
2025-11-18	3.4500	3.5200	3.4500	3.5100	+6.364%	15	483	+327.350%
2025-11-17	3.6900	3.6900	3.3000	3.3000	-24.138%	6	468	+354.545%
2025-11-11	4.2400	4.3500	4.2400	4.3500	+1.163%	5	462	+244.828%
2025-11-10	4.2000	4.3000	4.2000	4.3000	+16.216%	10	458	+248.837%
2025-11-03	3.8500	3.8500	3.7000	3.7000	-5.128%	5	452	+305.405%
2025-10-31	3.6000	3.9000	3.6000	3.9000	-9.091%	7	452	+284.615%
2025-10-30	4.3000	4.3000	4.2900	4.2900	+8.060%	17	447	+249.650%
2025-10-29	3.9700	3.9700	3.9700	3.9700	-11.778%	1	433	+277.834%
2025-10-27	4.5000	4.5000	4.5000	4.5000	+12.500%	6	439	+233.333%
2025-10-16	4.0000	4.0000	4.0000	4.0000	-4.762%	1	439	+275.000%
2025-10-15	4.2000	4.2000	4.2000	4.2000	-1.176%	1	440	+257.143%
2025-10-14	4.2500	4.2500	4.2500	4.2500	+8.974%	1	441	+252.941%
2025-10-13	3.9000	3.9000	3.9000	3.9000	-13.333%	4	440	+284.615%
2025-10-07	4.5000	4.5000	4.5000	4.5000	-10.000%	2	440	+233.333%
2025-09-30	5.0000	5.0000	5.0000	5.0000	+4.167%	95	440	+200.000%
2025-09-29	4.8800	4.8800	4.8000	4.8000	-8.918%	12	504	+212.500%
2025-09-26	5.2100	5.2700	5.2100	5.2700	+3.740%	2	492	+184.630%
2025-09-25	5.0800	5.0800	5.0800	5.0800	-1.359%	8	491	+195.276%
2025-09-23	5.5500	5.5500	5.1500	5.1500	-2.830%	2	491	+191.262%
2025-09-22	5.4000	5.4000	5.3000	5.3000	-8.146%	2	491	+183.019%
2025-09-19	5.5100	5.7700	5.5000	5.7700	+4.719%	54	489	+159.965%
2025-09-18	5.3500	5.5100	5.2400	5.5100	+7.198%	23	491	+172.232%
2025-09-17	5.1500	5.1500	5.1400	5.1400	+2.800%	10	512	+191.829%
2025-09-15	5.0000	5.0000	5.0000	5.0000	+1.010%	1	502	+200.000%
2025-09-12	4.9500	4.9500	4.9500	4.9500	-1.980%	1	502	+203.030%
2025-09-11	5.0400	5.0500	5.0400	5.0500	0.000%	5	501	+197.030%
2025-09-10	5.0000	5.0500	5.0000	5.0500	-4.356%	12	501	+197.030%
2025-09-09	5.3000	5.5000	5.2800	5.2800	+14.534%	64	489	+184.091%
2025-09-08	4.6100	4.6100	4.6100	4.6100	-4.948%	8	495	+225.380%
2025-09-05	5.0000	5.0000	4.8500	4.8500	-2.414%	32	487	+209.278%
2025-09-04	4.9700	4.9700	4.9700	4.9700	+3.542%	1	455	+201.811%
2025-09-03	4.9500	4.9500	4.8000	4.8000	+6.667%	6	455	+212.500%
2025-09-02	4.5000	4.5000	4.5000	4.5000	-9.091%	5	454	+233.333%
2025-08-29	4.9500	4.9500	4.9500	4.9500	+4.873%	5	454	+203.030%
2025-08-28	4.7200	4.7200	4.7200	4.7200	+2.386%	2	454	+217.797%
2025-08-22	4.6200	4.6500	4.6100	4.6100	+25.956%	6	452	+225.380%
2025-08-21	3.6600	3.6600	3.6600	3.6600	-4.439%	2	447	+309.836%
2025-08-20	3.8300	3.8300	3.8300	3.8300	+2.133%	1	445	+291.645%
2025-08-19	3.9000	3.9000	3.7500	3.7500	-3.846%	51	444	+300.000%
2025-08-15	3.9000	3.9000	3.9000	3.9000	+5.405%	1	425	+284.615%
2025-07-30	3.7000	3.7000	3.7000	3.7000	+6.322%	3	425	+305.405%
2025-07-25	3.4800	3.4800	3.4800	3.4800	-9.610%	2	422	+331.034%
2025-07-23	3.8200	3.8500	3.8200	3.8500	-0.259%	2	420	+289.610%
2025-07-22	3.9000	3.9000	3.8600	3.8600	+7.222%	3	422	+288.601%
2025-07-18	3.5000	3.6000	3.5000	3.6000	+5.882%	2	421	+316.667%
2025-07-17	3.1000	3.4000	3.1000	3.4000	-4.225%	4	423	+341.176%
2025-07-16	3.5500	3.5500	3.5500	3.5500	-6.579%	2	424	+322.535%
2025-07-15	4.0500	4.0500	3.8000	3.8000	-11.422%	10	424	+294.737%
2025-07-14	4.2900	4.2900	4.2900	4.2900	-3.596%	1	432	+249.650%
2025-07-11	4.4200	4.4500	4.4200	4.4500	-5.319%	25	431	+237.079%
2025-07-10	4.7000	4.7000	4.7000	4.7000	-2.083%	12	433	+219.149%
2025-07-08	4.8000	4.8000	4.8000	4.8000	-2.041%	71	433	+212.500%
2025-07-07	4.8800	4.9000	4.7900	4.9000	+5.603%	10	421	+206.122%
2025-07-02	4.3500	4.6400	4.2000	4.6400	+26.087%	28	424	+223.276%
2025-06-30	3.7700	3.7700	3.6800	3.6800	+20.656%	3	407	+307.609%
2025-06-23	3.0000	3.0500	3.0000	3.0500	+22.490%	5	408	+391.803%
2025-06-20	2.4900	2.4900	2.4900	2.4900	-9.455%	2	408	+502.410%
2025-06-17	2.9000	2.9000	2.7500	2.7500	-15.902%	6	409	+445.455%
2025-06-12	3.1800	3.2800	3.1800	3.2700	-2.388%	4	408	+358.716%
2025-06-11	3.6500	3.6500	3.3500	3.3500	-15.190%	15	409	+347.761%
2025-06-10	3.9500	3.9500	3.9500	3.9500	+3.947%	1	406	+279.747%
2025-06-06	3.8000	3.8000	3.8000	3.8000	+8.571%	2	407	+294.737%
2025-06-04	3.6300	3.6300	3.5000	3.5000	-2.778%	2	406	+328.571%
2025-06-03	3.5300	3.6700	3.5300	3.6000	+7.463%	5	405	+316.667%
2025-06-02	3.2400	3.3500	3.2300	3.3500	-3.736%	32	400	+347.761%
2025-05-29	3.2500	3.7000	3.2500	3.4800	+7.077%	31	399	+331.034%
2025-05-23	3.0000	3.2500	3.0000	3.2500	-7.407%	16	413	+361.538%
2025-05-21	3.5100	3.5100	3.5100	3.5100	-8.355%	20	413	+327.350%
2025-05-16	3.8300	3.8300	3.8300	3.8300	+4.076%	2	413	+291.645%
2025-05-15	3.6800	3.6800	3.6800	3.6800	+5.444%	1	413	+307.609%
2025-05-13	3.4900	3.4900	3.4800	3.4900	-2.514%	121	412	+329.799%
2025-05-12	3.5000	3.5800	3.5000	3.5800	+25.614%	10	295	+318.994%
2025-05-09	2.9500	2.9500	2.8500	2.8500	+10.039%	20	302	+426.316%
2025-05-01	2.5900	2.5900	2.5900	2.5900	+3.600%	1	302	+479.151%
2025-04-30	2.5000	2.5000	2.5000	2.5000	+2.041%	1	301	+500.000%
2025-04-29	2.4500	2.4500	2.4500	2.4500	+21.287%	1	300	+512.245%
2025-04-22	2.0200	2.0200	2.0200	2.0200	0.000%	50	299	+642.574%
2025-04-21	2.0200	2.1000	2.0200	2.0200	-27.338%	29	258	+642.574%
2025-04-09	2.7800	2.7800	2.7800	2.7800	+16.318%	20	251	+439.568%
2025-04-08	2.5400	2.5400	2.3900	2.3900	+3.463%	100	251	+527.615%
2025-04-07	2.3100	2.3100	2.3100	2.3100	+2.667%	1	251	+549.351%
2025-04-04	1.9200	2.2500	1.8400	2.2500	0.000%	30	251	+566.667%
2025-04-03	2.4000	2.4000	2.2500	2.2500	-25.000%	8	246	+566.667%
2025-03-31	2.9900	3.0200	2.9900	3.0000	-18.919%	7	241	+400.000%
2025-03-26	3.7000	3.7000	3.7000	3.7000	+3.933%	1	240	+305.405%
2025-03-25	3.5500	3.5600	3.5400	3.5600	+1.714%	7	240	+321.348%
2025-03-24	3.5000	3.5000	3.5000	3.5000	+18.644%	1	240	+328.571%
2025-03-12	3.0700	3.0700	2.9500	2.9500	-10.061%	10	240	+408.475%
2025-03-11	3.4500	3.4500	3.2800	3.2800	-12.533%	2	239	+357.317%
2025-03-10	3.7500	3.7500	3.7500	3.7500	-3.599%	3	239	+300.000%
2025-03-07	3.8800	3.8900	3.8800	3.8900	-5.353%	14	236	+285.604%
2025-03-06	4.1100	4.1100	4.1100	4.1100	-4.419%	7	229	+264.964%
2025-03-05	4.1500	4.3000	4.1500	4.3000	+4.878%	23	229	+248.837%
2025-03-04	4.4000	4.4000	4.1000	4.1000	-12.766%	8	226	+265.854%
2025-02-24	4.7000	4.7000	4.7000	4.7000	+0.427%	6	226	+219.149%
2025-02-21	4.6800	4.6800	4.6800	4.6800	-5.455%	40	226	+220.513%
2025-02-20	5.0700	5.0700	4.9500	4.9500	-7.477%	30	218	+203.030%
2025-02-19	4.9900	5.3500	4.9900	5.3500	-5.310%	25	243	+180.374%
2025-02-18	5.6500	5.6600	5.6500	5.6500	0.000%	12	233	+165.487%
2025-02-14	5.6500	5.6500	5.6500	5.6500	+3.860%	6	232	+165.487%
2025-02-12	5.4400	5.4400	5.4400	5.4400	+1.493%	2	232	+175.735%
2025-02-03	5.0700	5.3600	5.0700	5.3600	-6.783%	100	232	+179.851%
2025-01-31	5.7500	5.7500	5.7500	5.7500	-12.214%	40	213	+160.870%
2025-01-28	6.5500	6.5500	6.5500	6.5500	+4.800%	5	211	+129.008%
2025-01-24	6.2500	6.2500	6.2500	6.2500	+5.932%	10	214	+140.000%
2025-01-16	6.5000	6.5000	5.9000	5.9000	-20.805%	71	219	+154.237%
2025-01-15	7.4500	7.4500	7.4500	7.4500	+7.040%	1	219	+101.342%
2025-01-06	7.0000	7.0300	6.9600	6.9600	+13.171%	22	219	+115.517%
2025-01-02	6.1500	6.1500	6.1500	6.1500	-1.914%	5	207	+143.902%
2024-12-31	6.2200	6.2700	6.2200	6.2700	+1.951%	54	150	+139.234%
2024-12-27	6.1500	6.1500	6.1500	6.1500	-1.125%	2	150	+143.902%
2024-12-20	6.2000	6.2200	6.1900	6.2200	-24.146%	15	151	+141.158%
2024-12-12	8.2000	8.2000	8.2000	8.2000	-1.086%	1	151	+82.927%
2024-12-11	8.3000	8.3000	8.2900	8.2900	+2.346%	14	150	+80.941%
2024-12-09	8.1000	8.1000	8.1000	8.1000	-4.142%	20	143	+85.185%
2024-12-06	8.5000	8.5000	8.4500	8.4500	-10.677%	144	143	+77.515%
2024-11-27	9.4600	9.4600	9.4600	9.4600	-2.172%	1	72	+58.562%
2024-11-26	9.7000	9.7000	9.5300	9.6700	+0.311%	10	72	+55.119%
2024-11-25	9.6000	9.6400	9.6000	9.6400	+30.270%	2	71	+55.602%
2024-11-15	7.4000	7.4000	7.4000	7.4000	-2.632%	12	69	+102.703%
2024-11-14	7.6000	7.6000	7.6000	7.6000	-6.977%	14	63	+97.368%
2024-11-11	7.8500	8.1700	7.8500	8.1700	+3.549%	6	49	+83.599%
2024-11-06	7.8500	7.8900	7.8500	7.8900	+24.252%	6	51	+90.114%
2024-11-01	6.3500	6.3500	6.3500	6.3500	-5.224%	10	52	+136.220%
2024-10-31	6.7000	6.7000	6.7000	6.7000	-2.616%	3	52	+123.881%
2024-10-30	6.7800	6.8800	6.7800	6.8800	+9.206%	2	52	+118.023%
2024-10-29	6.3000	6.3000	6.3000	6.3000	-3.374%	20	52	+138.095%
2024-10-28	6.5200	6.5200	6.5200	6.5200	+3.002%	5	32	+130.061%
2024-10-21	6.3400	6.3400	6.3300	6.3300	+15.722%	9	27	+136.967%
2024-10-11	5.4700	5.4700	5.4700	5.4700	+21.556%	10	18	+174.223%
2024-10-10	4.5000	4.5000	4.5000	4.5000	-10.000%	1	13	+233.333%
2024-09-30	5.0000	5.0000	5.0000	5.0000	+12.613%	5	12	+200.000%
2024-09-26	4.4400	4.4400	4.4400	4.4400	+2.304%	4	8	+237.838%
2024-09-18	4.3400	4.3400	4.3400	4.3400	+2.118%	1	4	+245.622%
2024-09-16	4.2600	4.2600	4.2500	4.2500	0.000%	3	3	+252.941%