Dark

USB20270115C65
USB Jan 15 2027 65.00 Call (USB270115C00065000)
option OPRA

EOD

Jul 20, 2026

3.75-3.846%(-0.15)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.7500	3.8500	3.7500	3.7500	-3.846%	55	3,797	0.000%
2026-07-17	4.0000	4.1000	3.9000	3.9000	-8.665%	50	3,809	-3.846%
2026-07-16	4.2000	4.2700	4.1000	4.2700	+15.405%	247	3,807	-12.178%
2026-07-15	3.7000	3.8500	3.7000	3.7000	+7.246%	143	3,828	+1.351%
2026-07-14	3.8500	3.9000	3.4500	3.4500	-1.429%	217	3,755	+8.696%
2026-07-13	3.6500	3.6500	3.4500	3.5000	-7.895%	94	3,668	+7.143%
2026-07-10	3.7000	3.8000	3.7000	3.8000	+13.433%	51	3,692	-1.316%
2026-07-09	3.3000	3.4500	3.3000	3.3500	+12.040%	24	3,643	+11.940%
2026-07-08	3.3000	3.3500	2.9900	2.9900	-25.250%	118	3,634	+25.418%
2026-07-07	4.1000	4.1000	3.9000	4.0000	+2.564%	88	3,646	-6.250%
2026-07-06	3.6500	3.9000	3.6500	3.9000	+14.706%	72	3,583	-3.846%
2026-07-02	3.4000	3.4000	3.4000	3.4000	-1.449%	50	3,582	+10.294%
2026-07-01	3.5000	3.5500	3.4500	3.4500	+16.162%	39	3,582	+8.696%
2026-06-30	2.9500	2.9700	2.9500	2.9700	-1.000%	17	3,575	+26.263%
2026-06-29	3.0000	3.0300	2.9700	3.0000	+4.167%	148	3,588	+25.000%
2026-06-26	2.9500	3.0500	2.8800	2.8800	-4.000%	196	3,520	+30.208%
2026-06-25	3.0000	3.0000	3.0000	3.0000	+15.385%	6	3,387	+25.000%
2026-06-24	2.4000	2.6000	2.4000	2.6000	+4.000%	8	3,381	+44.231%
2026-06-23	2.4500	2.5000	2.4500	2.5000	+17.371%	23	3,381	+50.000%
2026-06-22	2.1600	2.2000	2.0900	2.1300	+30.675%	10	3,370	+76.056%
2026-06-18	1.6300	1.6300	1.6300	1.6300	-24.186%	2	3,215	+130.061%
2026-06-17	2.3000	2.3100	2.1500	2.1500	+7.500%	33	3,215	+74.419%
2026-06-15	2.4500	2.4500	2.0000	2.0000	-18.699%	200	3,215	+87.500%
2026-06-12	2.2900	2.4600	2.2500	2.4600	+42.197%	43	3,215	+52.439%
2026-06-11	1.7300	1.7300	1.7300	1.7300	-6.486%	2	3,215	+116.763%
2026-06-10	1.7000	2.0000	1.7000	1.8500	+17.834%	15	3,215	+102.703%
2026-06-05	1.5300	1.5700	1.5200	1.5700	+6.803%	22	3,215	+138.854%
2026-06-04	1.4700	1.4700	1.4700	1.4700	+32.432%	2	3,216	+155.102%
2026-06-03	1.0900	1.1100	1.0900	1.1100	-5.128%	12	3,214	+237.838%
2026-06-02	1.1700	1.1900	1.1700	1.1700	+2.632%	23	3,216	+220.513%
2026-06-01	1.2200	1.2200	1.1000	1.1400	-11.628%	14	3,216	+228.947%
2026-05-29	1.2900	1.2900	1.2900	1.2900	-2.273%	1	3,216	+190.698%
2026-05-28	1.3000	1.3200	1.2900	1.3200	-8.333%	3	3,216	+184.091%
2026-05-26	1.4200	1.4400	1.3700	1.4400	+3.597%	3	3,217	+160.417%
2026-05-22	1.3900	1.3900	1.3900	1.3900	+3.731%	1	3,217	+169.784%
2026-05-21	1.2500	1.3400	1.2500	1.3400	-1.471%	42	3,217	+179.851%
2026-05-20	1.2600	1.3600	1.2600	1.3600	+22.523%	175	3,217	+175.735%
2026-05-19	1.1100	1.1100	1.1100	1.1100	-6.723%	1	3,092	+237.838%
2026-05-18	1.2000	1.2000	1.1900	1.1900	+17.822%	10	3,092	+215.126%
2026-05-15	1.0500	1.0500	0.9400	1.0100	+1.000%	7	3,092	+271.287%
2026-05-14	1.0000	1.0000	1.0000	1.0000	-0.990%	1	3,084	+275.000%
2026-05-13	1.1700	1.1700	1.0100	1.0100	-39.521%	72	3,084	+271.287%
2026-05-06	1.7100	1.7100	1.6700	1.6700	-5.114%	3	3,084	+124.551%
2026-05-01	1.7600	1.7600	1.7600	1.7600	+2.326%	5	3,077	+113.068%
2026-04-29	1.7800	1.7800	1.7200	1.7200	-6.011%	16	3,077	+118.023%
2026-04-27	1.8300	1.8300	1.8300	1.8300	-14.486%	1	3,075	+104.918%
2026-04-23	2.1500	2.1600	2.1300	2.1400	+4.390%	16	3,075	+75.234%
2026-04-22	2.0700	2.0900	2.0500	2.0500	-3.756%	130	3,076	+82.927%
2026-04-21	2.3000	2.3000	2.1300	2.1300	+6.500%	5	3,092	+76.056%
2026-04-17	2.0000	2.0000	2.0000	2.0000	+5.820%	2	3,088	+87.500%
2026-04-14	1.8900	1.8900	1.8900	1.8900	-12.500%	2	3,088	+98.413%
2026-04-13	2.1600	2.1600	2.1600	2.1600	+10.204%	1	3,085	+73.611%
2026-04-10	1.9600	1.9600	1.9600	1.9600	-8.837%	1	3,085	+91.327%
2026-04-09	2.1500	2.1500	2.1500	2.1500	+20.787%	2	3,085	+74.419%
2026-04-08	1.7800	1.7800	1.7800	1.7800	+14.839%	2	3,085	+110.674%
2026-04-07	1.5500	1.5500	1.5500	1.5500	+0.649%	1	3,083	+141.935%
2026-04-06	1.5400	1.5400	1.5400	1.5400	+10.000%	1	3,082	+143.506%
2026-04-01	1.4000	1.4000	1.4000	1.4000	+12.000%	20	3,082	+167.857%
2026-03-31	1.2500	1.2500	1.2000	1.2500	+17.925%	88	3,102	+200.000%
2026-03-30	1.1100	1.1100	1.0600	1.0600	-7.826%	4	3,052	+253.774%
2026-03-26	1.1800	1.1800	1.1500	1.1500	-8.000%	4	3,052	+226.087%
2026-03-25	1.2500	1.2500	1.2500	1.2500	-3.846%	1	3,051	+200.000%
2026-03-23	1.3200	1.3200	1.3000	1.3000	+8.333%	13	3,051	+188.462%
2026-03-20	1.2000	1.2000	1.2000	1.2000	+9.091%	5	3,051	+212.500%
2026-03-19	1.1000	1.1000	1.1000	1.1000	-12.698%	2	3,051	+240.909%
2026-03-17	1.2600	1.2600	1.2600	1.2600	-17.105%	2	3,051	+197.619%
2026-03-10	1.5300	1.5300	1.5200	1.5200	+21.600%	16	3,051	+146.711%
2026-03-09	1.2500	1.2500	1.2500	1.2500	-14.966%	1	3,067	+200.000%
2026-03-06	1.4300	1.4700	1.4300	1.4700	-14.535%	4	3,111	+155.102%
2026-03-05	1.7200	1.7200	1.7200	1.7200	-15.686%	2	3,112	+118.023%
2026-03-03	2.0400	2.0400	2.0400	2.0400	-10.132%	2	3,112	+83.824%
2026-03-02	2.2600	2.2700	2.2500	2.2700	+7.075%	26	3,112	+65.198%
2026-02-27	2.0900	2.1200	2.0600	2.1200	-6.195%	29	3,127	+76.887%
2026-02-25	2.2600	2.2600	2.2600	2.2600	-20.702%	1	3,135	+65.929%
2026-02-19	2.9900	3.0500	2.8500	2.8500	-14.925%	58	3,135	+31.579%
2026-02-18	3.3500	3.3500	3.3500	3.3500	+3.077%	314	3,123	+11.940%
2026-02-17	3.2500	3.2500	3.2500	3.2500	+6.557%	164	2,836	+15.385%
2026-02-13	3.0500	3.0500	3.0500	3.0500	-6.154%	2	2,692	+22.951%
2026-02-12	3.2500	3.2500	3.2500	3.2500	-23.529%	1	2,692	+15.385%
2026-02-09	4.4500	4.4500	4.2500	4.2500	-3.189%	115	2,691	-11.765%
2026-02-06	4.0000	4.3900	4.0000	4.3900	+11.421%	37	2,743	-14.579%
2026-02-04	3.5000	4.2000	3.5000	3.9400	+19.757%	60	2,727	-4.822%
2026-02-03	3.2000	3.5000	3.0500	3.2900	+33.198%	2,255	2,745	+13.982%
2026-02-02	2.5000	2.5000	2.4700	2.4700	+11.261%	17	847	+51.822%
2026-01-30	2.1800	2.2200	2.1000	2.2200	+7.246%	10	847	+68.919%
2026-01-28	2.0800	2.1000	2.0700	2.0700	-8.000%	85	842	+81.159%
2026-01-27	2.1000	2.2500	2.1000	2.2500	+12.500%	5	808	+66.667%
2026-01-26	2.0000	2.0000	2.0000	2.0000	+11.111%	12	803	+87.500%
2026-01-23	1.8000	1.8000	1.8000	1.8000	-21.739%	1	803	+108.333%
2026-01-22	1.9000	2.3000	1.9000	2.3000	+39.394%	34	802	+63.043%
2026-01-21	2.1500	2.1500	1.6500	1.6500	-10.811%	80	768	+127.273%
2026-01-20	1.8900	1.8900	1.8500	1.8500	+3.933%	23	753	+102.703%
2026-01-12	1.7800	1.7800	1.7800	1.7800	-15.640%	1	739	+110.674%
2026-01-09	2.1200	2.1200	2.1100	2.1100	+9.326%	23	741	+77.725%
2026-01-07	2.0900	2.0900	1.9300	1.9300	-7.212%	24	741	+94.301%
2026-01-06	2.1000	2.2000	2.0800	2.0800	+1.961%	16	719	+80.288%
2026-01-05	2.1400	2.1900	2.0400	2.0400	+25.926%	33	704	+83.824%
2025-12-30	1.6500	1.6500	1.6200	1.6200	-7.955%	2	681	+131.481%
2025-12-29	1.7600	1.7600	1.7600	1.7600	+3.529%	1	680	+113.068%
2025-12-23	1.7900	1.7900	1.7000	1.7000	-5.556%	92	679	+120.588%
2025-12-22	1.8000	1.8000	1.8000	1.8000	+2.857%	10	587	+108.333%
2025-12-18	1.7500	1.7500	1.7500	1.7500	+7.362%	1	577	+114.286%
2025-12-17	1.6800	1.6800	1.6300	1.6300	-4.118%	98	576	+130.061%
2025-12-16	1.7000	1.7000	1.7000	1.7000	+0.592%	1	478	+120.588%
2025-12-12	1.6900	1.6900	1.6900	1.6900	-1.744%	1	479	+121.893%
2025-12-11	1.7200	1.7200	1.7200	1.7200	+2.381%	1	479	+118.023%
2025-12-10	1.4000	1.6800	1.4000	1.6800	+66.337%	2	479	+123.214%
2025-12-09	1.3200	1.3200	1.0100	1.0100	-8.182%	43	477	+271.287%
2025-12-03	1.1000	1.1000	1.1000	1.1000	+89.655%	3	456	+240.909%
2025-11-18	0.5800	0.5800	0.5800	0.5800	-25.641%	100	453	+546.552%
2025-11-11	0.7800	0.7800	0.7800	0.7800	-2.500%	1	453	+380.769%
2025-10-15	0.8000	0.8000	0.8000	0.8000	+6.667%	3	452	+368.750%
2025-10-14	0.7500	0.7500	0.7500	0.7500	-41.406%	3	455	+400.000%
2025-09-19	1.2200	1.2800	1.2200	1.2800	+9.402%	2	452	+192.969%
2025-09-18	1.1800	1.1800	1.1700	1.1700	+2.632%	2	452	+220.513%
2025-09-09	1.1300	1.1400	1.1300	1.1400	+8.571%	50	452	+228.947%
2025-09-04	0.9500	1.0500	0.9500	1.0500	+16.667%	19	452	+257.143%
2025-09-02	0.9000	0.9000	0.9000	0.9000	-5.263%	1	447	+316.667%
2025-08-26	0.9500	0.9500	0.9500	0.9500	+11.765%	2	446	+294.737%
2025-08-25	0.8500	0.8500	0.8500	0.8500	-10.526%	107	444	+341.176%
2025-08-22	0.9500	0.9500	0.9500	0.9500	+26.667%	3	353	+294.737%
2025-08-13	0.7500	0.7500	0.7500	0.7500	+36.364%	1	353	+400.000%
2025-08-07	0.6000	0.6000	0.5500	0.5500	+3.774%	4	353	+581.818%
2025-08-01	0.5300	0.5300	0.5300	0.5300	-25.352%	1	353	+607.547%
2025-07-30	0.7100	0.7100	0.7100	0.7100	-4.054%	1	352	+428.169%
2025-07-23	0.6900	0.7400	0.6900	0.7400	+1.370%	2	351	+406.757%
2025-07-22	0.6800	0.7300	0.6800	0.7300	+37.736%	2	351	+413.699%
2025-07-18	0.6600	0.6600	0.5300	0.5300	-20.896%	2	351	+607.547%
2025-07-17	0.6000	0.7100	0.6000	0.6700	-11.842%	229	351	+459.701%
2025-07-16	0.6900	0.7900	0.6900	0.7600	-27.619%	3	128	+393.421%
2025-07-02	1.0000	1.0500	1.0000	1.0500	+11.702%	7	127	+257.143%
2025-04-28	0.9400	0.9400	0.9400	0.9400	+56.667%	1	128	+298.936%
2025-04-04	0.6000	0.6000	0.6000	0.6000	0.000%	4	128	+525.000%
2025-04-03	0.6000	0.6000	0.6000	0.6000	-20.000%	1	126	+525.000%
2025-03-31	0.7500	0.7500	0.7500	0.7500	-17.582%	2	127	+400.000%
2025-03-24	0.9100	0.9100	0.9100	0.9100	+13.750%	2	125	+312.088%
2025-03-21	0.8000	0.8000	0.8000	0.8000	-9.091%	2	127	+368.750%
2025-03-12	0.8800	0.8800	0.8800	0.8800	-29.600%	100	126	+326.136%
2025-03-05	1.2500	1.2500	1.2500	1.2500	-16.107%	1	26	+200.000%
2025-02-26	1.4000	1.4900	1.4000	1.4900	-0.667%	2	27	+151.678%
2025-02-03	1.5000	1.5000	1.5000	1.5000	-17.127%	1	27	+150.000%
2025-01-22	1.8100	1.8100	1.8100	1.8100	-11.707%	1	26	+107.182%
2025-01-08	2.0500	2.0500	2.0500	2.0500	-26.786%	1	25	+82.927%
2024-12-17	2.8000	2.8000	2.8000	2.8000	+1.083%	1	25	+33.929%
2024-12-13	2.7700	2.7700	2.7700	2.7700	-10.932%	2	25	+35.379%
2024-12-09	3.1100	3.1100	3.1100	3.1100	-12.394%	9	24	+20.579%
2024-12-02	3.5500	3.5500	3.5500	3.5500	-10.127%	10	24	+5.634%
2024-11-27	3.9500	3.9500	3.9500	3.9500	+19.697%	19	22	-5.063%
2024-11-21	3.3000	3.3000	3.3000	3.3000	+27.413%	1	21	+13.636%
2024-11-08	2.6600	2.6800	2.5900	2.5900	-11.301%	34	21	+44.788%
2024-11-06	2.9200	2.9200	2.9200	2.9200	+38.389%	1	5	+28.425%
2024-10-25	2.1200	2.1200	2.1100	2.1100	+17.222%	6	4	+77.725%
2024-09-19	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	+108.333%