Dark

USB20270115C55
USB Jan 15 2027 55.00 Call (USB270115C00055000)
option OPRA

EOD

Jul 20, 2026

10.09-6.660%(-0.72)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	10.5000	10.5000	10.0900	10.0900	-6.660%	29	1,495	0.000%
2026-07-16	10.8100	10.8100	10.8100	10.8100	+12.604%	1	1,495	-6.660%
2026-07-14	9.6000	9.6000	9.6000	9.6000	+3.784%	1	1,495	+5.104%
2026-07-13	9.2500	9.2500	9.2500	9.2500	-3.846%	5	1,495	+9.081%
2026-07-10	9.6200	9.6200	9.6200	9.6200	-5.408%	10	1,495	+4.886%
2026-07-07	10.2000	10.2000	10.1500	10.1700	+3.459%	5	1,495	-0.787%
2026-07-06	10.0000	10.0000	9.8300	9.8300	+18.434%	21	1,498	+2.645%
2026-06-30	8.3500	8.3500	8.3000	8.3000	-2.353%	5	1,499	+21.566%
2026-06-29	8.5000	8.5000	8.5000	8.5000	+13.788%	1	1,499	+18.706%
2026-06-23	7.5000	7.5000	7.4700	7.4700	+22.259%	302	1,499	+35.074%
2026-06-18	6.1200	6.1200	6.1100	6.1100	-4.977%	8	1,500	+65.139%
2026-06-17	6.4300	6.4300	6.4300	6.4300	-8.143%	2	1,500	+56.921%
2026-06-15	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,500	+44.143%
2026-06-12	6.7000	7.0000	6.7000	7.0000	+30.841%	4	1,500	+44.143%
2026-06-11	5.6000	5.6900	5.3500	5.3500	+9.184%	19	1,500	+88.598%
2026-06-09	4.9000	4.9000	4.9000	4.9000	+1.031%	60	1,500	+105.918%
2026-06-08	4.8000	4.8500	4.8000	4.8500	-3.579%	2	1,453	+108.041%
2026-06-05	5.0300	5.0300	5.0300	5.0300	+32.368%	2	1,452	+100.596%
2026-06-03	3.7500	3.8000	3.7500	3.8000	-9.524%	6	1,451	+165.526%
2026-06-02	4.2000	4.2000	4.2000	4.2000	+9.091%	1	1,450	+140.238%
2026-06-01	3.9500	3.9500	3.8500	3.8500	-11.494%	11	1,451	+162.078%
2026-05-29	4.3500	4.3500	4.3500	4.3500	-4.396%	1	1,451	+131.954%
2026-05-27	4.5500	4.5500	4.5500	4.5500	-5.405%	223	1,450	+121.758%
2026-05-26	4.8500	4.8500	4.8100	4.8100	+1.263%	32	1,673	+109.771%
2026-05-22	4.7300	4.7500	4.7300	4.7500	+6.982%	2	1,704	+112.421%
2026-05-21	4.3100	4.4400	4.3100	4.4400	+6.988%	31	1,704	+127.252%
2026-05-19	3.9300	4.1500	3.9000	4.1500	0.000%	10	1,704	+143.133%
2026-05-18	4.1500	4.1500	4.0900	4.1500	+13.699%	48	1,704	+143.133%
2026-05-15	3.6100	3.6500	3.5500	3.6500	-12.470%	107	1,704	+176.438%
2026-05-14	4.1500	4.1700	4.1500	4.1700	+9.737%	23	1,721	+141.966%
2026-05-13	3.9100	3.9500	3.8000	3.8000	-21.971%	118	1,644	+165.526%
2026-05-08	4.8800	4.8800	4.8700	4.8700	-14.261%	34	1,644	+107.187%
2026-05-06	5.6400	5.6800	5.6400	5.6800	+8.190%	7	1,644	+77.641%
2026-05-05	5.0700	5.2500	5.0700	5.2500	-13.934%	23	1,644	+92.190%
2026-04-30	5.8600	6.1000	5.8600	6.1000	-4.688%	3	1,643	+65.410%
2026-04-22	6.2500	6.4000	6.2500	6.4000	-2.290%	4	1,645	+57.656%
2026-04-21	6.5500	6.5500	6.5500	6.5500	+0.769%	1	1,644	+54.046%
2026-04-17	6.5000	6.5000	6.5000	6.5000	+2.362%	1	1,643	+55.231%
2026-04-09	6.3500	6.3500	6.3500	6.3500	+14.209%	1	1,644	+58.898%
2026-04-08	5.5600	5.5600	5.5600	5.5600	+19.570%	1	1,645	+81.475%
2026-04-01	4.6500	4.6500	4.6500	4.6500	+10.714%	2	1,646	+116.989%
2026-03-31	4.2500	4.2500	4.2000	4.2000	+16.667%	2	1,646	+140.238%
2026-03-30	3.6000	3.6000	3.6000	3.6000	-1.370%	145	1,646	+180.278%
2026-03-27	3.7500	3.7500	3.6500	3.6500	-14.118%	12	1,509	+176.438%
2026-03-23	4.1500	4.2500	4.1500	4.2500	+16.438%	2	1,509	+137.412%
2026-03-20	3.8000	3.8000	3.6500	3.6500	-3.947%	6	1,509	+176.438%
2026-03-19	3.7000	3.8000	3.7000	3.8000	-5.000%	3	1,503	+165.526%
2026-03-18	4.2500	4.2500	4.0000	4.0000	+1.266%	24	1,503	+152.250%
2026-03-17	4.1700	4.1700	3.9000	3.9500	-4.819%	17	1,501	+155.443%
2026-03-12	3.9700	4.2000	3.9700	4.1500	0.000%	6	1,501	+143.133%
2026-03-11	3.9000	4.1500	3.9000	4.1500	+11.260%	155	1,501	+143.133%
2026-03-09	3.7300	3.7300	3.7300	3.7300	-13.256%	1	1,624	+170.509%
2026-03-06	4.3000	4.3000	4.3000	4.3000	-18.868%	2	1,623	+134.651%
2026-03-04	5.3000	5.3000	5.3000	5.3000	-5.861%	5	1,621	+90.377%
2026-03-03	5.0000	5.7000	5.0000	5.6300	-2.931%	10	1,621	+79.218%
2026-03-02	5.8000	5.8000	5.8000	5.8000	-0.685%	2	1,623	+73.966%
2026-02-27	6.1600	6.1600	5.5000	5.8400	-22.649%	15	1,623	+72.774%
2026-02-26	7.5500	7.5500	7.5500	7.5500	+18.898%	2	1,622	+33.642%
2026-02-25	6.5500	6.5500	6.3500	6.3500	-5.224%	4	1,622	+58.898%
2026-02-23	7.0500	7.0500	6.7000	6.7000	-11.842%	7	1,622	+50.597%
2026-02-20	7.6000	7.6000	7.6000	7.6000	+1.333%	2	1,622	+32.763%
2026-02-19	7.5000	7.5000	7.5000	7.5000	+2.041%	3	1,622	+34.533%
2026-02-13	7.3500	7.3500	7.3500	7.3500	-26.500%	6	1,619	+37.279%
2026-02-11	10.0000	10.0000	10.0000	10.0000	+10.011%	1	1,619	+0.900%
2026-02-10	9.0900	9.0900	9.0900	9.0900	-5.115%	5	1,620	+11.001%
2026-02-09	9.3500	9.5800	9.3500	9.5800	+4.130%	7	1,620	+5.324%
2026-02-06	9.2000	9.2000	9.2000	9.2000	-3.158%	11	1,620	+9.674%
2026-02-04	8.6500	9.5000	8.6500	9.5000	+16.995%	6	1,630	+6.211%
2026-02-03	7.6900	8.1200	7.6900	8.1200	+16.499%	233	1,630	+24.261%
2026-02-02	6.8300	6.9700	6.8300	6.9700	+19.145%	4	1,409	+44.763%
2026-01-28	5.8000	5.8500	5.8000	5.8500	-1.182%	4	1,408	+72.479%
2026-01-26	5.9200	5.9200	5.9200	5.9200	+0.339%	3	1,405	+70.439%
2026-01-23	5.9700	5.9700	5.7700	5.9000	-3.279%	17	1,404	+71.017%
2026-01-22	6.4500	6.5400	6.1000	6.1000	+7.018%	26	1,393	+65.410%
2026-01-21	5.3000	6.1500	5.3000	5.7000	+5.556%	139	1,392	+77.018%
2026-01-20	5.0000	5.4000	5.0000	5.4000	0.000%	9	1,275	+86.852%
2026-01-16	5.4000	5.4000	5.4000	5.4000	+4.854%	3	1,280	+86.852%
2026-01-15	5.1500	5.1500	5.1500	5.1500	+12.691%	9	1,280	+95.922%
2026-01-14	4.5700	4.5700	4.5700	4.5700	-9.684%	1	1,271	+120.788%
2026-01-12	5.1700	5.1700	5.0600	5.0600	-15.667%	2	1,271	+99.407%
2026-01-08	5.7500	6.0000	5.7500	6.0000	+8.108%	5	1,271	+68.167%
2026-01-07	5.6500	5.6500	5.5500	5.5500	-11.200%	139	1,276	+81.802%
2026-01-06	5.8000	6.2500	5.8000	6.2500	+6.838%	11	1,154	+61.440%
2026-01-05	5.4100	6.1000	5.4100	5.8500	+21.875%	14	1,152	+72.479%
2025-12-30	4.8000	4.9100	4.8000	4.8000	-4.000%	49	1,146	+110.208%
2025-12-29	5.0800	5.0800	5.0000	5.0000	-3.475%	11	1,127	+101.800%
2025-12-26	5.2400	5.2600	5.1800	5.1800	-0.385%	16	1,127	+94.788%
2025-12-24	5.2000	5.2000	5.2000	5.2000	0.000%	20	1,103	+94.038%
2025-12-23	5.3500	5.4900	5.2000	5.2000	-0.763%	6	1,103	+94.038%
2025-12-22	5.1500	5.2600	5.1000	5.2400	+5.859%	43	1,101	+92.557%
2025-12-19	4.9500	4.9500	4.9500	4.9500	+0.610%	88	1,078	+103.838%
2025-12-18	5.0000	5.0000	4.9200	4.9200	0.000%	37	990	+105.081%
2025-12-15	4.9500	4.9500	4.9200	4.9200	-0.806%	3	990	+105.081%
2025-12-11	4.9600	4.9600	4.9600	4.9600	+0.202%	1	991	+103.427%
2025-12-10	4.2800	4.9500	4.2800	4.9500	+24.060%	175	991	+103.838%
2025-12-09	3.9500	3.9900	3.9500	3.9900	+7.838%	2	1,015	+152.882%
2025-12-08	3.7000	3.7000	3.7000	3.7000	-2.116%	6	1,015	+172.703%
2025-12-05	3.7800	3.7800	3.7800	3.7800	+5.000%	1	1,015	+166.931%
2025-12-04	3.6000	3.6000	3.6000	3.6000	+20.000%	4	1,014	+180.278%
2025-12-01	3.0600	3.0600	3.0000	3.0000	+6.762%	6	1,014	+236.333%
2025-11-25	2.8100	2.8100	2.8100	2.8100	+14.694%	1	1,016	+259.075%
2025-11-20	2.4500	2.4500	2.4500	2.4500	+10.360%	2	1,016	+311.837%
2025-11-19	2.0500	2.2200	2.0500	2.2200	+11.000%	5	1,015	+354.505%
2025-11-17	2.0000	2.0000	2.0000	2.0000	-26.199%	1	1,014	+404.500%
2025-11-10	2.6500	2.7200	2.6500	2.7100	+15.812%	31	1,013	+272.325%
2025-11-05	2.0000	2.3400	2.0000	2.3400	+4.000%	4	1,013	+331.197%
2025-11-03	2.2500	2.2500	2.2500	2.2500	-4.255%	10	1,014	+348.444%
2025-10-30	2.3500	2.3500	2.3500	2.3500	-18.118%	1	1,014	+329.362%
2025-10-24	2.8700	2.8700	2.8700	2.8700	+14.800%	1	1,015	+251.568%
2025-10-20	2.5000	2.5000	2.5000	2.5000	-3.846%	1	1,014	+303.600%
2025-10-16	2.6000	2.6000	2.6000	2.6000	+22.066%	1	1,014	+288.077%
2025-10-15	2.5800	2.5800	2.1300	2.1300	-17.761%	5	1,014	+373.709%
2025-09-30	2.5900	2.5900	2.5900	2.5900	-22.687%	2	1,014	+289.575%
2025-09-22	3.3500	3.3500	3.3500	3.3500	-8.470%	1	1,013	+201.194%
2025-09-19	3.6200	3.6600	3.6200	3.6600	+4.571%	4	1,014	+175.683%
2025-09-18	3.2200	3.5000	3.2200	3.5000	+12.540%	10	1,015	+188.286%
2025-09-15	3.1100	3.1100	3.1100	3.1100	-0.955%	2	1,020	+224.437%
2025-09-10	3.1400	3.1400	3.1400	3.1400	-5.422%	1	1,020	+221.338%
2025-09-09	3.3200	3.3200	3.3200	3.3200	+5.397%	1	1,020	+203.916%
2025-09-04	3.1500	3.1500	3.1500	3.1500	+4.305%	1	1,020	+220.317%
2025-08-27	2.6400	3.0200	2.6400	3.0200	+9.025%	4	1,019	+234.106%
2025-08-26	2.7700	2.7700	2.7700	2.7700	+0.362%	1	1,019	+264.260%
2025-08-22	2.4100	2.7600	2.4100	2.7600	+22.667%	162	1,019	+265.580%
2025-08-14	2.2000	2.3900	2.2000	2.2500	0.000%	11	1,019	+348.444%
2025-08-13	2.1200	2.2500	2.1200	2.2500	+32.353%	10	1,021	+348.444%
2025-08-07	1.7000	1.7000	1.7000	1.7000	-13.706%	1	1,021	+493.529%
2025-07-31	2.0500	2.0500	1.9700	1.9700	-7.512%	4	1,021	+412.183%
2025-07-29	2.1300	2.1300	2.1300	2.1300	0.000%	1	1,023	+373.709%
2025-07-28	2.1800	2.1800	2.1300	2.1300	+3.902%	5	1,023	+373.709%
2025-07-25	2.0500	2.0500	2.0500	2.0500	-10.870%	2	1,023	+392.195%
2025-07-24	2.3400	2.3900	2.2800	2.3000	+4.545%	445	1,023	+338.696%
2025-07-23	2.2500	2.2500	2.2000	2.2000	+3.774%	8	636	+358.636%
2025-07-21	2.2500	2.2500	2.1200	2.1200	+7.614%	10	636	+375.943%
2025-07-18	2.0400	2.0400	1.9700	1.9700	-1.500%	3	626	+412.183%
2025-07-16	2.0000	2.0000	2.0000	2.0000	-12.664%	1	623	+404.500%
2025-07-15	2.4300	2.4400	2.2900	2.2900	-15.498%	9	622	+340.611%
2025-07-11	2.6000	2.7100	2.6000	2.7100	-3.214%	3	623	+272.325%
2025-07-09	2.7800	2.8000	2.7800	2.8000	-6.977%	34	620	+260.357%
2025-07-08	3.0100	3.0100	3.0100	3.0100	+1.689%	11	620	+235.216%
2025-07-07	2.9900	3.0000	2.9600	2.9600	+1.718%	8	609	+240.878%
2025-07-02	2.6600	2.9100	2.6500	2.9100	+31.674%	17	601	+246.735%
2025-06-30	2.2100	2.2100	2.2100	2.2100	-1.778%	7	600	+356.561%
2025-06-27	2.3100	2.3100	2.2500	2.2500	+4.651%	160	600	+348.444%
2025-06-26	2.1500	2.1500	2.1500	2.1500	+4.369%	1	471	+369.302%
2025-06-24	2.1100	2.1100	2.0600	2.0600	+17.714%	3	470	+389.806%
2025-06-20	1.7500	1.7500	1.7500	1.7500	+7.362%	2	467	+476.571%
2025-06-17	1.6000	1.6800	1.6000	1.6300	-12.366%	6	466	+519.018%
2025-06-16	1.8600	1.8600	1.8600	1.8600	-4.615%	2	463	+442.473%
2025-06-13	1.9500	1.9500	1.9500	1.9500	-9.302%	4	461	+417.436%
2025-06-12	2.0100	2.2700	1.9800	2.1500	+0.939%	404	459	+369.302%
2025-06-11	2.2500	2.2500	2.1300	2.1300	-12.705%	2	204	+373.709%
2025-06-10	2.4400	2.4400	2.4400	2.4400	+8.444%	1	204	+313.525%
2025-06-04	2.3900	2.3900	2.2500	2.2500	-5.462%	6	204	+348.444%
2025-06-03	2.3500	2.4000	2.3500	2.3800	+23.958%	5	200	+323.950%
2025-06-02	1.9900	1.9900	1.9200	1.9200	-21.311%	9	198	+425.521%
2025-05-19	2.4400	2.4400	2.4400	2.4400	+42.690%	1	190	+313.525%
2025-05-02	1.7100	1.7100	1.7100	1.7100	+2.395%	2	190	+490.058%
2025-05-01	1.6700	1.6700	1.6700	1.6700	+7.742%	5	191	+504.192%
2025-04-30	1.5500	1.5500	1.5500	1.5500	+2.649%	1	191	+550.968%
2025-04-28	1.5100	1.5100	1.5100	1.5100	+17.054%	1	191	+568.212%
2025-04-21	1.2900	1.2900	1.2900	1.2900	-40.278%	5	190	+682.171%
2025-04-14	2.1600	2.1600	2.1600	2.1600	+13.684%	15	185	+367.130%
2025-04-09	1.3900	1.9000	1.3900	1.9000	+34.752%	17	200	+431.053%
2025-04-08	1.6200	1.6200	1.4100	1.4100	-9.615%	10	185	+615.603%
2025-04-07	1.5400	1.5600	1.4500	1.5600	+30.000%	13	185	+546.795%
2025-04-04	1.2000	1.2000	1.2000	1.2000	-19.463%	4	185	+740.833%
2025-04-03	1.5500	1.5500	1.4900	1.4900	-35.217%	5	185	+577.181%
2025-03-26	2.2900	2.3000	2.2900	2.3000	+15.000%	3	187	+338.696%
2025-03-21	2.0000	2.0000	2.0000	2.0000	-3.382%	8	187	+404.500%
2025-03-20	2.0700	2.0700	2.0700	2.0700	+3.500%	1	187	+387.440%
2025-03-12	1.9100	2.0000	1.9100	2.0000	-6.103%	12	186	+404.500%
2025-03-11	2.1400	2.1400	2.1300	2.1300	-13.061%	6	185	+373.709%
2025-03-10	2.4500	2.4500	2.4500	2.4500	-4.297%	70	182	+311.837%
2025-03-07	2.5600	2.5600	2.5600	2.5600	-3.759%	6	252	+294.141%
2025-03-06	2.6600	2.6600	2.6600	2.6600	+1.141%	2	249	+279.323%
2025-03-05	2.6300	2.6300	2.6300	2.6300	-24.857%	9	249	+283.650%
2025-02-28	3.5000	3.5000	3.5000	3.5000	+11.111%	2	249	+188.286%
2025-02-21	3.3400	3.3400	3.1500	3.1500	-7.895%	340	249	+220.317%
2025-02-19	3.4200	3.4200	3.4200	3.4200	-5.000%	50	196	+195.029%
2025-02-03	3.6000	3.6000	3.6000	3.6000	-14.286%	50	146	+180.278%
2025-01-22	4.2000	4.2000	4.2000	4.2000	+4.478%	2	96	+140.238%
2025-01-16	4.0000	4.0200	4.0000	4.0200	-26.239%	2	94	+150.995%
2025-01-15	5.4500	5.4500	5.4500	5.4500	+12.371%	1	95	+85.138%
2025-01-06	4.8500	4.8500	4.8500	4.8500	+6.828%	1	96	+108.041%
2025-01-03	4.5500	4.5500	4.5400	4.5400	+9.135%	40	97	+122.247%
2025-01-02	4.1700	4.1700	4.1600	4.1600	-28.276%	2	108	+142.548%
2024-12-16	5.8000	5.8000	5.8000	5.8000	-1.695%	1	106	+73.966%
2024-12-09	5.9000	5.9000	5.9000	5.9000	-10.334%	20	106	+71.017%
2024-12-05	6.5000	6.5800	6.5000	6.5800	-4.913%	10	86	+53.343%
2024-11-26	7.3500	7.3500	6.9200	6.9200	+26.508%	52	76	+45.809%
2024-11-18	5.4700	5.4700	5.4700	5.4700	+2.820%	1	24	+84.461%
2024-11-15	5.3200	5.3200	5.3200	5.3200	-16.220%	2	24	+89.662%
2024-11-06	6.3500	6.3500	6.3500	6.3500	+36.559%	5	24	+58.898%
2024-11-01	4.6500	4.6500	4.6500	4.6500	-12.264%	2	24	+116.989%
2024-10-16	5.4300	5.4300	5.3000	5.3000	+26.190%	5	23	+90.377%
2024-10-15	4.0500	4.2000	4.0500	4.2000	+31.661%	10	20	+140.238%
2024-10-09	3.1800	3.1900	3.1800	3.1900	0.000%	10	10	+216.301%