Dark

USB20270115C60
USB Jan 15 2027 60.00 Call (USB270115C00060000)
option OPRA

EOD

Jul 17, 2026

7.20+20.000%(+1.20)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	7.2000	7.2000	7.2000	7.2000	+20.000%	30	1,443	0.000%
2026-07-14	6.0500	6.0500	5.9500	6.0000	+1.695%	5	1,443	+20.000%
2026-07-13	5.9000	5.9000	5.9000	5.9000	-5.600%	2	1,444	+22.034%
2026-07-10	6.2500	6.2500	6.2500	6.2500	-6.716%	2	1,444	+15.200%
2026-07-07	6.6500	6.7000	6.6500	6.7000	+1.515%	8	1,445	+7.463%
2026-07-06	6.3800	6.6000	6.3800	6.6000	+18.919%	36	1,453	+9.091%
2026-07-02	5.7000	5.7000	5.5500	5.5500	-5.932%	7	1,475	+29.730%
2026-07-01	5.9900	6.0000	5.9000	5.9000	+13.462%	22	1,475	+22.034%
2026-06-30	5.3000	5.3500	5.0600	5.2000	0.000%	85	1,479	+38.462%
2026-06-26	5.4000	5.4000	5.2000	5.2000	+1.961%	7	1,484	+38.462%
2026-06-25	5.3500	5.6500	5.1000	5.1000	+9.677%	48	1,484	+41.176%
2026-06-24	4.5500	4.6500	4.4700	4.6500	+3.333%	11	1,461	+54.839%
2026-06-23	3.9000	4.5000	3.9000	4.5000	+15.385%	25	1,460	+60.000%
2026-06-22	3.6500	4.1000	3.6500	3.9000	+11.429%	46	1,471	+84.615%
2026-06-18	3.5500	3.6500	3.4700	3.5000	-12.935%	63	1,470	+105.714%
2026-06-17	4.3500	4.3500	4.0200	4.0200	+2.030%	26	1,470	+79.104%
2026-06-16	4.0000	4.0100	3.8600	3.9400	-0.505%	25	1,470	+82.741%
2026-06-15	4.2600	4.2600	3.9500	3.9600	-6.824%	8	1,451	+81.818%
2026-06-12	4.3600	4.5000	4.2100	4.2500	+21.429%	21	1,451	+69.412%
2026-06-11	3.3000	3.5000	3.2000	3.5000	-4.110%	40	1,451	+105.714%
2026-06-10	3.6500	3.6500	3.6500	3.6500	+21.667%	100	1,430	+97.260%
2026-06-09	3.0000	3.0000	3.0000	3.0000	+3.448%	7	1,330	+140.000%
2026-06-05	2.8300	2.9700	2.8300	2.9000	+6.618%	8	1,323	+148.276%
2026-06-04	2.5800	2.7200	2.5800	2.7200	+12.397%	2	1,316	+164.706%
2026-06-02	2.2500	2.4400	2.2500	2.4200	+3.863%	83	1,314	+197.521%
2026-06-01	2.3300	2.3300	2.3300	2.3300	-4.508%	4	1,308	+209.013%
2026-05-29	2.4300	2.4400	2.4300	2.4400	-0.408%	2	1,304	+195.082%
2026-05-28	2.5000	2.5300	2.4200	2.4500	-10.256%	127	1,303	+193.878%
2026-05-26	2.7300	2.7300	2.7300	2.7300	+4.198%	11	1,289	+163.736%
2026-05-22	2.6200	2.6200	2.6200	2.6200	+5.645%	5	1,278	+174.809%
2026-05-21	2.5700	2.5700	2.4800	2.4800	+1.224%	2	1,278	+190.323%
2026-05-20	2.4500	2.4500	2.4500	2.4500	+26.289%	2	1,278	+193.878%
2026-05-15	2.0100	2.0100	1.9400	1.9400	-3.000%	3	1,279	+271.134%
2026-05-13	2.3500	2.3500	2.0000	2.0000	-16.318%	43	1,282	+260.000%
2026-05-12	2.3900	2.3900	2.3900	2.3900	-9.470%	10	1,282	+201.255%
2026-05-11	2.8600	2.8600	2.6400	2.6400	-7.042%	2	1,282	+172.727%
2026-05-08	2.8300	2.8400	2.8300	2.8400	-2.069%	6	1,291	+153.521%
2026-05-07	2.8900	2.9000	2.8900	2.9000	-10.217%	6	1,297	+148.276%
2026-05-06	3.3700	3.3700	3.2000	3.2300	-0.615%	31	1,294	+122.910%
2026-05-01	3.5500	3.5500	3.2500	3.2500	-12.162%	12	1,271	+121.538%
2026-04-28	3.7000	3.7000	3.7000	3.7000	+5.714%	1	1,271	+94.595%
2026-04-27	3.2500	3.5000	3.2500	3.5000	+2.941%	9	1,270	+105.714%
2026-04-24	3.4000	3.4000	3.4000	3.4000	-13.924%	6	1,270	+111.765%
2026-04-20	3.9500	3.9500	3.9500	3.9500	+1.282%	2	1,270	+82.278%
2026-04-17	3.7000	3.9000	3.7000	3.9000	+26.623%	9	1,268	+84.615%
2026-04-16	3.0800	3.0800	3.0800	3.0800	-17.426%	9	1,261	+133.766%
2026-04-15	3.7300	3.7300	3.7300	3.7300	+9.706%	1	1,256	+93.029%
2026-04-14	3.4000	3.4000	3.4000	3.4000	-4.225%	4	1,256	+111.765%
2026-04-13	3.5500	3.6000	3.5500	3.5500	0.000%	18	1,246	+102.817%
2026-04-10	3.5500	3.5500	3.5500	3.5500	-7.792%	11	1,246	+102.817%
2026-04-09	3.8500	3.8500	3.8500	3.8500	+16.667%	2	1,246	+87.013%
2026-04-08	3.4500	3.4800	3.3000	3.3000	+18.705%	24	1,244	+118.182%
2026-04-07	2.8500	2.8500	2.7800	2.7800	-0.358%	3	1,241	+158.993%
2026-04-06	2.7900	2.7900	2.7900	2.7900	+9.412%	2	1,239	+158.065%
2026-04-02	2.5400	2.5500	2.5400	2.5500	-5.556%	62	1,229	+182.353%
2026-04-01	2.6500	2.7000	2.6500	2.7000	+12.500%	12	1,229	+166.667%
2026-03-31	2.2000	2.4700	2.2000	2.4000	+22.449%	28	1,229	+200.000%
2026-03-30	2.1000	2.1000	1.9600	1.9600	-21.285%	2	1,228	+267.347%
2026-03-24	2.5000	2.5000	2.4700	2.4900	+6.867%	14	1,228	+189.157%
2026-03-23	2.4800	2.4800	2.3000	2.3300	+6.393%	19	1,229	+209.013%
2026-03-20	2.1900	2.1900	2.1900	2.1900	0.000%	3	1,221	+228.767%
2026-03-19	2.1900	2.1900	2.1900	2.1900	-6.009%	1	1,221	+228.767%
2026-03-18	2.3200	2.3500	2.3100	2.3300	+8.372%	25	1,221	+209.013%
2026-03-17	2.1500	2.1500	2.1500	2.1500	-16.667%	2	1,201	+234.884%
2026-03-11	2.5800	2.5800	2.5800	2.5800	+6.612%	1	1,199	+179.070%
2026-03-09	2.3200	2.4200	2.3200	2.4200	-3.200%	13	1,198	+197.521%
2026-03-06	2.5000	2.5000	2.5000	2.5000	-18.033%	42	1,211	+188.000%
2026-03-05	3.0500	3.0500	3.0500	3.0500	-8.408%	4	1,209	+136.066%
2026-03-03	3.0300	3.3300	3.0300	3.3300	-10.000%	11	1,205	+116.216%
2026-03-02	3.7000	3.7000	3.7000	3.7000	0.000%	7	1,194	+94.595%
2026-02-27	3.9000	3.9800	3.7000	3.7000	-5.612%	21	1,200	+94.595%
2026-02-25	3.9200	3.9200	3.9200	3.9200	+15.294%	1	1,190	+83.673%
2026-02-24	3.9000	3.9000	3.4000	3.4000	-37.037%	12	1,190	+111.765%
2026-02-18	5.4000	5.4000	5.4000	5.4000	+4.854%	3	1,180	+33.333%
2026-02-17	5.2300	5.2300	5.1500	5.1500	+4.040%	46	1,180	+39.806%
2026-02-13	4.9500	5.1000	4.9500	4.9500	-2.941%	303	1,182	+45.455%
2026-02-12	5.0000	5.2500	5.0000	5.1000	-27.143%	32	1,182	+41.176%
2026-02-11	7.0000	7.0000	7.0000	7.0000	+6.545%	2	1,198	+2.857%
2026-02-09	6.5000	6.5700	6.5000	6.5700	+1.077%	63	1,200	+9.589%
2026-02-06	6.3000	6.5000	6.3000	6.5000	+10.169%	10	1,157	+10.769%
2026-02-05	5.9000	5.9000	5.9000	5.9000	-6.349%	1	1,161	+22.034%
2026-02-04	5.9100	6.4400	5.9100	6.3000	+15.385%	73	1,160	+14.286%
2026-02-03	4.9200	5.4600	4.9200	5.4600	+21.333%	28	1,214	+31.868%
2026-02-02	4.2000	4.5000	4.2000	4.5000	+20.000%	6	1,225	+60.000%
2026-01-30	3.7000	3.7500	3.7000	3.7500	+1.351%	14	1,227	+92.000%
2026-01-29	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,213	+94.595%
2026-01-27	3.6800	3.9000	3.6800	3.9000	+12.392%	29	1,213	+84.615%
2026-01-26	3.4700	3.4700	3.4700	3.4700	+0.580%	9	1,186	+107.493%
2026-01-23	3.7000	3.7000	3.4500	3.4500	-12.658%	4	1,177	+108.696%
2026-01-22	4.0000	4.0000	3.9500	3.9500	+11.268%	51	1,178	+82.278%
2026-01-21	3.7000	3.7000	3.5000	3.5500	+14.516%	16	1,128	+102.817%
2026-01-20	3.0000	3.1700	3.0000	3.1000	-2.821%	44	1,118	+132.258%
2026-01-16	3.3200	3.3200	3.1900	3.1900	+7.770%	15	1,066	+125.705%
2026-01-15	3.0500	3.0500	2.9600	2.9600	+5.714%	20	1,066	+143.243%
2026-01-14	2.7000	2.8000	2.7000	2.8000	-23.288%	15	1,060	+157.143%
2026-01-09	3.6500	3.6500	3.6500	3.6500	+8.309%	52	1,045	+97.260%
2026-01-07	3.3700	3.3700	3.3700	3.3700	-10.847%	1	1,039	+113.650%
2026-01-06	3.7800	3.7800	3.7800	3.7800	+23.934%	1	1,039	+90.476%
2026-01-05	3.0500	3.0500	3.0500	3.0500	+7.018%	2	1,036	+136.066%
2026-01-02	2.7800	2.8500	2.7800	2.8500	+1.786%	14	1,036	+152.632%
2025-12-30	2.9200	2.9200	2.8000	2.8000	-12.226%	38	1,029	+157.143%
2025-12-26	3.1900	3.1900	3.1900	3.1900	-0.313%	10	993	+125.705%
2025-12-24	3.1700	3.2000	3.1700	3.2000	-3.030%	61	963	+125.000%
2025-12-23	3.2400	3.3000	3.0400	3.3000	+1.538%	123	963	+118.182%
2025-12-22	3.1700	3.2500	3.1700	3.2500	+9.797%	2	965	+121.538%
2025-12-19	2.9600	2.9600	2.9600	2.9600	+1.370%	50	964	+143.243%
2025-12-18	2.8300	2.9300	2.8300	2.9200	-3.630%	52	964	+146.575%
2025-12-17	3.0300	3.0300	3.0300	3.0300	+2.365%	1	964	+137.624%
2025-12-16	2.9600	2.9600	2.9600	2.9600	+0.680%	2	963	+143.243%
2025-12-12	2.9300	2.9600	2.8800	2.9400	+0.341%	165	965	+144.898%
2025-12-11	2.8900	2.9300	2.8900	2.9300	+6.545%	36	922	+145.734%
2025-12-10	2.3500	2.7500	2.3500	2.7500	+24.434%	91	922	+161.818%
2025-12-09	2.2100	2.2100	2.2100	2.2100	+2.791%	5	897	+225.792%
2025-12-04	2.1500	2.1500	2.1500	2.1500	+19.444%	2	895	+234.884%
2025-12-03	1.8000	1.8000	1.8000	1.8000	+6.509%	70	895	+300.000%
2025-12-01	1.6600	1.6900	1.6600	1.6900	+3.049%	3	895	+326.036%
2025-11-26	1.6400	1.6400	1.6400	1.6400	+5.806%	1	891	+339.024%
2025-11-25	1.5500	1.5500	1.5500	1.5500	+10.714%	2	891	+364.516%
2025-11-24	1.4000	1.4000	1.4000	1.4000	0.000%	5	890	+414.286%
2025-11-21	1.4000	1.4000	1.4000	1.4000	0.000%	9	886	+414.286%
2025-11-20	1.4000	1.4000	1.4000	1.4000	+11.111%	5	877	+414.286%
2025-11-19	1.2600	1.2600	1.2600	1.2600	+9.565%	21	872	+471.429%
2025-11-18	1.0300	1.2300	1.0300	1.1500	-26.282%	120	873	+526.087%
2025-11-12	1.5600	1.5600	1.5600	1.5600	+18.182%	1	763	+361.538%
2025-11-10	1.3200	1.3200	1.3200	1.3200	+1.538%	5	762	+445.455%
2025-11-03	1.3000	1.3000	1.3000	1.3000	+2.362%	1	768	+453.846%
2025-10-31	1.1500	1.2700	1.1500	1.2700	-28.652%	6	768	+466.929%
2025-10-21	1.7800	1.7800	1.7800	1.7800	+22.759%	1	767	+304.494%
2025-10-15	1.4500	1.4500	1.4500	1.4500	-5.229%	1	766	+396.552%
2025-10-08	1.5300	1.5300	1.5300	1.5300	-7.273%	3	765	+370.588%
2025-10-06	1.6400	1.6500	1.6400	1.6500	+3.125%	2	765	+336.364%
2025-10-02	1.6000	1.6000	1.6000	1.6000	-9.091%	2	764	+350.000%
2025-09-30	1.7200	1.7600	1.7200	1.7600	-7.853%	2	766	+309.091%
2025-09-25	1.9000	1.9700	1.8900	1.9100	-7.282%	22	766	+276.963%
2025-09-24	2.0600	2.0600	2.0600	2.0600	+3.000%	2	766	+249.515%
2025-09-23	2.0700	2.0700	2.0000	2.0000	+2.564%	2	765	+260.000%
2025-09-22	1.9500	1.9600	1.9300	1.9500	+2.094%	89	764	+269.231%
2025-09-18	1.9100	1.9100	1.9100	1.9100	-11.982%	3	677	+276.963%
2025-09-17	1.9500	2.1700	1.8800	2.1700	+14.211%	223	677	+231.797%
2025-09-15	1.8400	1.9000	1.8400	1.9000	+6.145%	2	585	+278.947%
2025-09-12	1.8000	1.8000	1.7900	1.7900	-5.291%	2	585	+302.235%
2025-09-11	1.8900	1.8900	1.8900	1.8900	-5.500%	20	584	+280.952%
2025-09-09	2.0000	2.0000	2.0000	2.0000	+3.627%	160	574	+260.000%
2025-09-04	1.9300	1.9300	1.9300	1.9300	+20.625%	1	494	+273.057%
2025-09-03	1.7100	1.7100	1.6000	1.6000	-9.605%	18	493	+350.000%
2025-08-29	1.7500	1.7700	1.7500	1.7700	+7.273%	30	511	+306.780%
2025-08-22	1.6200	1.6500	1.6200	1.6500	+43.478%	11	511	+336.364%
2025-08-18	1.1500	1.1500	1.1500	1.1500	+0.877%	10	516	+526.087%
2025-08-11	1.1400	1.1400	1.1400	1.1400	+22.581%	2	516	+531.579%
2025-08-07	1.0300	1.0300	0.9300	0.9300	-25.600%	765	514	+674.194%
2025-07-25	1.2400	1.2700	1.2400	1.2500	-16.107%	9	131	+476.000%
2025-07-23	1.4900	1.4900	1.4900	1.4900	+29.565%	2	131	+383.221%
2025-07-22	1.1500	1.1500	1.1500	1.1500	+9.524%	1	133	+526.087%
2025-07-17	1.0500	1.0500	1.0500	1.0500	-19.847%	3	133	+585.714%
2025-07-15	1.4100	1.4100	1.3100	1.3100	-30.319%	10	136	+449.618%
2025-07-07	1.8800	1.8800	1.8800	1.8800	+66.372%	3	126	+282.979%
2025-06-23	1.2500	1.2500	1.1300	1.1300	+9.709%	6	127	+537.168%
2025-06-16	1.0300	1.0300	1.0300	1.0300	-6.364%	1	122	+599.029%
2025-06-13	1.1000	1.1000	1.1000	1.1000	-25.676%	8	122	+554.545%
2025-05-12	1.2700	1.4800	1.2700	1.4800	+40.952%	16	126	+386.486%
2025-05-06	1.0500	1.0500	1.0500	1.0500	+2.941%	3	117	+585.714%
2025-04-28	1.0200	1.0200	1.0200	1.0200	+7.368%	1	114	+605.882%
2025-04-10	0.9300	0.9500	0.9300	0.9500	-4.040%	2	113	+657.895%
2025-04-04	1.0200	1.0200	0.9900	0.9900	-1.000%	6	111	+627.273%
2025-04-03	1.1400	1.1500	1.0000	1.0000	-28.571%	6	114	+620.000%
2025-03-24	1.4500	1.4500	1.3900	1.4000	+6.061%	9	113	+414.286%
2025-03-21	1.3200	1.3200	1.3200	1.3200	+6.452%	6	108	+445.455%
2025-03-12	1.3000	1.3000	1.2400	1.2400	-10.791%	3	108	+480.645%
2025-03-11	1.3900	1.3900	1.3900	1.3900	-15.244%	1	106	+417.986%
2025-03-10	1.6400	1.6400	1.6400	1.6400	0.000%	3	106	+339.024%
2025-03-06	1.6400	1.6400	1.6400	1.6400	-10.870%	1	107	+339.024%
2025-03-05	1.7500	1.8400	1.7500	1.8400	-20.346%	61	107	+291.304%
2025-02-28	2.3000	2.3100	2.3000	2.3100	+4.525%	122	167	+211.688%
2025-02-26	2.1100	2.2100	2.1100	2.2100	+6.250%	102	107	+225.792%
2025-02-21	2.1900	2.1900	2.0800	2.0800	-10.730%	202	118	+246.154%
2025-02-20	2.3300	2.3300	2.3300	2.3300	-11.407%	1	27	+209.013%
2025-01-29	2.6300	2.6300	2.6300	2.6300	-2.952%	1	27	+173.764%
2025-01-17	2.7100	2.7100	2.7100	2.7100	-1.455%	2	27	+165.683%
2025-01-16	2.6800	2.7600	2.6800	2.7500	-28.385%	10	27	+161.818%
2025-01-15	3.9300	3.9300	3.8400	3.8400	+28.000%	2	28	+87.500%
2024-12-30	2.9000	3.0000	2.9000	3.0000	-1.316%	4	28	+140.000%
2024-12-23	3.0400	3.0400	3.0400	3.0400	+2.703%	1	28	+136.842%
2024-12-20	3.0500	3.0500	2.9600	2.9600	-27.805%	10	27	+143.243%
2024-12-16	4.1000	4.1000	4.1000	4.1000	-5.312%	10	22	+75.610%
2024-12-09	4.3300	4.3300	4.3300	4.3300	-1.591%	2	22	+66.282%
2024-12-04	4.4000	4.4000	4.4000	4.4000	-20.000%	4	21	+63.636%
2024-11-27	5.5000	5.5000	5.5000	5.5000	0.000%	19	42	+30.909%
2024-11-26	5.5000	5.5000	5.5000	5.5000	+37.845%	4	42	+30.909%
2024-11-20	3.9900	3.9900	3.9900	3.9900	-9.318%	9	38	+80.451%
2024-11-11	4.4000	4.4000	4.4000	4.4000	+19.241%	1	29	+63.636%
2024-11-08	3.6900	3.6900	3.6900	3.6900	-0.270%	10	28	+95.122%
2024-11-07	3.7000	3.7000	3.7000	3.7000	+8.824%	1	23	+94.595%
2024-10-30	3.4000	3.4000	3.4000	3.4000	+9.677%	2	22	+111.765%
2024-10-21	3.1000	3.1000	3.1000	3.1000	-14.835%	1	22	+132.258%
2024-10-18	3.2300	3.6400	3.2200	3.6400	-4.211%	40	22	+97.802%
2024-10-17	3.8000	3.8000	3.8000	3.8000	+76.744%	1	3	+89.474%
2024-09-26	2.1500	2.1500	2.1500	2.1500	0.000%	2	2	+234.884%