Dark

USB20270115C62.5
USB Jan 15 2027 62.50 Call (USB270115C00062500)
option OPRA

EOD

Jul 17, 2026

5.64+13.253%(+0.66)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	5.6400	5.6400	5.6400	5.6400	+13.253%	25	1,565	0.000%
2026-07-15	4.9800	4.9800	4.9800	4.9800	-0.400%	1	1,540	+13.253%
2026-07-14	5.0000	5.0400	5.0000	5.0000	+3.093%	140	1,541	+12.800%
2026-07-10	4.8500	4.8500	4.8500	4.8500	+9.234%	1	1,471	+16.289%
2026-07-09	4.4400	4.4400	4.4400	4.4400	-15.429%	4	1,472	+27.027%
2026-07-07	5.3400	5.3400	5.1500	5.2500	+2.941%	111	1,470	+7.429%
2026-07-06	4.9800	5.1000	4.9500	5.1000	+20.000%	3	1,380	+10.588%
2026-07-02	4.3000	4.4500	4.2500	4.2500	-11.273%	12	1,372	+32.706%
2026-07-01	3.8000	4.7900	3.8000	4.7900	+22.821%	25	1,372	+17.745%
2026-06-30	3.9500	4.1500	3.8500	3.9000	-3.704%	84	1,350	+44.615%
2026-06-29	4.0500	4.0500	4.0000	4.0500	+5.195%	73	1,276	+39.259%
2026-06-26	3.9100	3.9100	3.8500	3.8500	-1.282%	9	1,272	+46.494%
2026-06-25	4.3500	4.4500	3.8500	3.9000	+9.859%	405	1,265	+44.615%
2026-06-24	3.3600	3.5500	3.3600	3.5500	+4.106%	28	1,471	+58.873%
2026-06-23	3.3500	3.4200	3.3500	3.4100	+16.781%	72	1,458	+65.396%
2026-06-22	2.9900	2.9900	2.9200	2.9200	+16.800%	7	1,422	+93.151%
2026-06-18	2.6700	2.6900	2.5000	2.5000	-19.094%	53	1,405	+125.600%
2026-06-17	3.1200	3.1200	3.0900	3.0900	+5.822%	13	1,405	+82.524%
2026-06-16	2.8000	2.9500	2.8000	2.9200	+4.286%	32	1,405	+93.151%
2026-06-15	3.3500	3.3500	2.8000	2.8000	-12.773%	112	1,309	+101.429%
2026-06-12	2.9100	3.2100	2.9100	3.2100	+34.310%	79	1,309	+75.701%
2026-06-11	2.4700	2.4700	2.3900	2.3900	+11.163%	9	1,309	+135.983%
2026-06-05	2.0800	2.2100	2.0800	2.1500	+43.333%	34	1,300	+162.326%
2026-06-03	1.5000	1.5000	1.5000	1.5000	-10.714%	1	1,280	+276.000%
2026-06-02	1.6300	1.6800	1.6300	1.6800	-7.182%	17	1,280	+235.714%
2026-05-29	1.7800	1.8100	1.7700	1.8100	+0.556%	4	1,275	+211.602%
2026-05-28	1.8100	1.8400	1.7900	1.8000	-8.163%	21	1,273	+213.333%
2026-05-27	2.0400	2.0400	1.9600	1.9600	-3.448%	6	1,267	+187.755%
2026-05-26	2.0000	2.0300	2.0000	2.0300	+5.181%	121	1,262	+177.833%
2026-05-22	1.9400	1.9400	1.9300	1.9300	+1.579%	2	1,261	+192.228%
2026-05-21	1.8100	1.9000	1.7200	1.9000	+16.564%	12	1,261	+196.842%
2026-05-20	1.6500	1.6500	1.6300	1.6300	+13.986%	18	1,261	+246.012%
2026-05-15	1.4400	1.4400	1.4300	1.4300	-0.694%	2	1,269	+294.406%
2026-05-13	1.5100	1.5100	1.4400	1.4400	-40.741%	2	1,267	+291.667%
2026-05-06	2.4300	2.4300	2.4300	2.4300	-5.814%	9	1,268	+132.099%
2026-04-28	2.5800	2.5800	2.5800	2.5800	+7.950%	197	1,259	+118.605%
2026-04-24	2.6200	2.6700	2.3900	2.3900	-17.869%	462	1,145	+135.983%
2026-04-22	2.9100	2.9100	2.9100	2.9100	-7.619%	4	961	+93.814%
2026-04-21	3.1500	3.1500	3.1500	3.1500	+14.964%	1	966	+79.048%
2026-04-17	2.7400	2.7400	2.7400	2.7400	+6.615%	2	966	+105.839%
2026-04-16	2.5300	2.5700	2.5300	2.5700	+0.391%	50	964	+119.455%
2026-04-14	2.5600	2.5600	2.5600	2.5600	-3.396%	2	964	+120.313%
2026-04-13	2.3800	2.6500	2.3800	2.6500	-0.376%	21	943	+112.830%
2026-04-10	2.6600	2.6600	2.6600	2.6600	-9.215%	1	943	+112.030%
2026-04-09	2.9300	2.9300	2.9300	2.9300	+19.592%	2	943	+92.491%
2026-04-08	2.4500	2.4500	2.4500	2.4500	+16.667%	2	943	+130.204%
2026-04-07	2.1000	2.1000	2.1000	2.1000	+1.449%	2	943	+168.571%
2026-04-06	2.0700	2.0700	2.0700	2.0700	+27.778%	2	941	+172.464%
2026-03-19	1.6200	1.6200	1.6200	1.6200	-5.814%	3	939	+248.148%
2026-03-18	1.7300	1.7300	1.7100	1.7200	+4.242%	14	939	+227.907%
2026-03-17	1.6500	1.6500	1.6500	1.6500	-2.941%	1	925	+241.818%
2026-03-16	1.7000	1.7000	1.7000	1.7000	-16.256%	5	924	+231.765%
2026-03-10	2.0200	2.0500	2.0200	2.0300	+20.118%	55	919	+177.833%
2026-03-09	1.6900	1.6900	1.6900	1.6900	-26.522%	2	936	+233.728%
2026-03-05	2.3000	2.3000	2.3000	2.3000	-14.815%	2	936	+145.217%
2026-03-04	2.7000	2.7000	2.7000	2.7000	+17.391%	3	934	+108.889%
2026-03-03	2.3000	2.3000	2.3000	2.3000	-6.883%	1	931	+145.217%
2026-03-02	2.4700	2.4700	2.4700	2.4700	-8.519%	4	930	+128.340%
2026-02-27	3.2000	3.2000	2.7000	2.7000	-9.091%	44	930	+108.889%
2026-02-25	2.9700	2.9700	2.9700	2.9700	-1.000%	1	948	+89.899%
2026-02-24	3.0000	3.0000	3.0000	3.0000	-6.542%	1	948	+88.000%
2026-02-23	3.2000	3.2100	3.2000	3.2100	-12.055%	3	947	+75.701%
2026-02-19	3.8500	3.8500	3.6500	3.6500	-12.470%	77	946	+54.521%
2026-02-18	4.1700	4.1700	4.1700	4.1700	+2.963%	1	869	+35.252%
2026-02-17	4.0500	4.0500	4.0500	4.0500	+3.846%	100	868	+39.259%
2026-02-13	3.9000	3.9000	3.9000	3.9000	-2.500%	2	768	+44.615%
2026-02-12	4.0000	4.0000	4.0000	4.0000	-23.077%	1	768	+41.000%
2026-02-11	5.2000	5.2000	5.2000	5.2000	+3.380%	1	767	+8.462%
2026-02-06	5.0300	5.0300	5.0300	5.0300	+9.348%	4	766	+12.127%
2026-02-05	4.6000	4.6000	4.6000	4.6000	-11.538%	19	762	+22.609%
2026-02-04	4.5500	5.2000	4.5500	5.2000	+48.571%	3	762	+8.462%
2026-02-03	3.5000	3.5000	3.5000	3.5000	+25.899%	1	761	+61.143%
2026-01-28	2.8300	2.8300	2.7700	2.7800	-7.333%	154	761	+102.878%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+10.294%	9	626	+88.000%
2026-01-21	2.6500	2.7200	2.6500	2.7200	+21.429%	21	626	+107.353%
2026-01-20	2.2500	2.4500	2.2400	2.2400	-2.183%	171	626	+151.786%
2026-01-13	2.2000	2.3300	2.2000	2.2900	-5.372%	31	456	+146.288%
2026-01-12	2.5700	2.5700	2.4200	2.4200	-17.966%	34	454	+133.058%
2026-01-06	2.9500	2.9500	2.9500	2.9500	+20.408%	400	420	+91.186%
2025-12-22	2.3300	2.4500	2.3300	2.4500	+8.407%	20	21	+130.204%
2025-12-15	2.2600	2.2600	2.2600	2.2600	0.000%	1	1	+149.558%