Dark

USB20270115C70
USB Jan 15 2027 70.00 Call (USB270115C00070000)
option OPRA

EOD

Jul 20, 2026

1.96-9.259%(-0.20)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.0800	2.0800	1.9600	1.9600	-9.259%	29	1,143	0.000%
2026-07-17	2.3600	2.4200	2.1300	2.1600	-6.087%	101	1,140	-9.259%
2026-07-16	2.3100	2.3100	2.3000	2.3000	+14.428%	5	1,123	-14.783%
2026-07-15	2.0400	2.0400	2.0100	2.0100	+1.005%	47	1,118	-2.488%
2026-07-10	1.9900	1.9900	1.9900	1.9900	-7.442%	1	1,071	-1.508%
2026-07-07	2.1100	2.1700	2.1000	2.1500	+0.939%	87	1,071	-8.837%
2026-07-06	2.1100	2.1300	2.1100	2.1300	+17.033%	11	992	-7.981%
2026-07-01	1.8600	1.8600	1.8200	1.8200	+16.667%	400	982	+7.692%
2026-06-30	1.5600	1.5600	1.5600	1.5600	-1.266%	5	582	+25.641%
2026-06-29	1.5500	1.6300	1.4900	1.5800	+14.493%	19	577	+24.051%
2026-06-26	1.5100	1.5500	1.3800	1.3800	-10.968%	17	566	+42.029%
2026-06-25	1.6000	1.6000	1.5500	1.5500	+53.465%	5	566	+26.452%
2026-06-22	1.0500	1.1000	1.0100	1.0100	-16.529%	13	561	+94.059%
2026-06-17	1.1800	1.2500	1.1600	1.2100	+4.310%	19	543	+61.983%
2026-06-16	1.1700	1.1700	1.1200	1.1600	-8.661%	51	543	+68.966%
2026-06-12	1.1100	1.3000	1.1000	1.2700	+58.750%	11	540	+54.331%
2026-06-05	0.8100	0.8100	0.8000	0.8000	+15.942%	2	540	+145.000%
2026-06-04	0.6900	0.6900	0.6900	0.6900	-5.479%	8	540	+184.058%
2026-05-27	0.7400	0.7400	0.7300	0.7300	-17.045%	13	548	+168.493%
2026-05-01	0.8700	0.8800	0.8700	0.8800	-5.376%	4	547	+122.727%
2026-04-28	0.9900	1.0100	0.9300	0.9300	-6.061%	13	547	+110.753%
2026-04-27	0.9900	0.9900	0.9900	0.9900	+15.116%	4	547	+97.980%
2026-04-24	0.9100	0.9100	0.8600	0.8600	-21.101%	13	543	+127.907%
2026-04-23	1.0900	1.0900	1.0900	1.0900	+2.830%	2	536	+79.817%
2026-04-22	1.0800	1.0800	1.0600	1.0600	-5.357%	12	536	+84.906%
2026-04-21	1.1100	1.1300	1.0900	1.1200	-0.885%	4	526	+75.000%
2026-04-20	1.1000	1.1300	1.0900	1.1300	+10.784%	16	526	+73.451%
2026-04-17	1.0200	1.0200	1.0200	1.0200	-2.857%	100	514	+92.157%
2026-04-15	1.0500	1.0500	1.0500	1.0500	+9.375%	20	414	+86.667%
2026-04-14	0.9600	0.9600	0.9600	0.9600	-4.000%	1	434	+104.167%
2026-04-13	1.0000	1.0000	1.0000	1.0000	+1.010%	3	431	+96.000%
2026-04-10	0.9900	0.9900	0.9900	0.9900	-8.333%	1	431	+97.980%
2026-04-09	1.0800	1.0800	1.0800	1.0800	+21.348%	2	431	+81.481%
2026-04-08	0.8900	0.8900	0.8900	0.8900	+9.877%	1	431	+120.225%
2026-04-07	0.8100	0.8100	0.8100	0.8100	0.000%	1	431	+141.975%
2026-04-02	0.8100	0.8100	0.8100	0.8100	+8.000%	3	427	+141.975%
2026-03-31	0.7500	0.7500	0.7500	0.7500	+7.143%	6	427	+161.333%
2026-03-25	0.7000	0.7000	0.7000	0.7000	+1.449%	2	427	+180.000%
2026-03-24	0.6900	0.6900	0.6900	0.6900	+1.471%	7	427	+184.058%
2026-03-23	0.6800	0.6800	0.6800	0.6800	+1.493%	1	420	+188.235%
2026-03-19	0.6700	0.6700	0.6700	0.6700	-5.634%	6	420	+192.537%
2026-03-18	0.7100	0.7100	0.7100	0.7100	+10.938%	1	420	+176.056%
2026-03-17	0.6400	0.6400	0.6400	0.6400	-25.581%	2	421	+206.250%
2026-03-13	0.8600	0.8600	0.8600	0.8600	+3.614%	2	423	+127.907%
2026-03-11	0.8300	0.8300	0.8300	0.8300	+20.290%	1	421	+136.145%
2026-03-09	0.7900	0.7900	0.6900	0.6900	-13.750%	7	422	+184.058%
2026-03-06	0.8000	0.8000	0.8000	0.8000	-27.273%	36	427	+145.000%
2026-03-04	1.1000	1.1000	1.1000	1.1000	-33.333%	2	428	+78.182%
2026-02-26	1.6500	1.6500	1.6500	1.6500	+3.125%	3	428	+18.788%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-15.789%	2	425	+22.500%
2026-02-20	1.9000	1.9000	1.9000	1.9000	+6.145%	2	427	+3.158%
2026-02-13	1.8300	1.8300	1.7800	1.7900	-5.789%	64	394	+9.497%
2026-02-12	1.9000	1.9000	1.9000	1.9000	-31.408%	3	394	+3.158%
2026-02-06	2.5000	2.7700	2.5000	2.7700	+9.921%	7	393	-29.242%
2026-02-04	2.3600	2.6000	2.2800	2.5200	+36.216%	41	387	-22.222%
2026-02-03	1.3600	1.8500	1.3600	1.8500	+37.037%	9	358	+5.946%
2026-02-02	1.3500	1.3500	1.3500	1.3500	+8.000%	2	356	+45.185%
2026-01-30	1.2500	1.2500	1.2500	1.2500	+4.167%	9	356	+56.800%
2026-01-29	1.2000	1.2000	1.2000	1.2000	0.000%	5	347	+63.333%
2026-01-27	1.1000	1.2000	1.1000	1.2000	-7.692%	58	342	+63.333%
2026-01-22	1.1800	1.3000	1.1800	1.3000	+30.000%	22	330	+50.769%
2026-01-21	1.1500	1.1500	0.8500	1.0000	+13.636%	14	308	+96.000%
2026-01-20	1.0000	1.0000	0.8800	0.8800	-5.376%	32	299	+122.727%
2026-01-13	0.9300	0.9300	0.9300	0.9300	+3.333%	5	272	+110.753%
2026-01-12	0.9000	0.9000	0.9000	0.9000	-28.000%	8	267	+117.778%
2026-01-06	1.2500	1.2500	1.2500	1.2500	+25.000%	8	267	+56.800%
2026-01-05	1.0000	1.0100	1.0000	1.0000	-4.762%	50	227	+96.000%
2025-12-24	1.0500	1.0500	1.0500	1.0500	+16.667%	10	227	+86.667%
2025-12-17	0.9000	0.9000	0.9000	0.9000	-4.255%	50	227	+117.778%
2025-12-16	0.9400	0.9400	0.9400	0.9400	-1.053%	1	227	+108.511%
2025-12-10	0.7500	0.9500	0.7100	0.9500	+30.137%	153	226	+106.316%
2025-12-09	0.7500	0.7500	0.6900	0.7300	+40.385%	154	169	+168.493%
2025-11-25	0.5200	0.5200	0.5200	0.5200	+20.930%	1	106	+276.923%
2025-11-10	0.4300	0.4300	0.4300	0.4300	-23.214%	5	107	+355.814%
2025-10-01	0.5600	0.5600	0.5600	0.5600	+9.804%	1	107	+250.000%
2025-09-02	0.5100	0.5100	0.5100	0.5100	-12.069%	1	107	+284.314%
2025-08-28	0.5100	0.5800	0.5100	0.5800	-6.452%	2	107	+237.931%
2025-08-27	0.6200	0.6200	0.6200	0.6200	+14.815%	1	107	+216.129%
2025-08-22	0.5400	0.5400	0.5400	0.5400	+20.000%	3	107	+262.963%
2025-08-13	0.4500	0.4500	0.4500	0.4500	+25.000%	5	107	+335.556%
2025-08-06	0.3600	0.3600	0.3600	0.3600	-14.286%	1	102	+444.444%
2025-07-30	0.4200	0.4200	0.4200	0.4200	+20.000%	10	103	+366.667%
2025-07-22	0.3500	0.3500	0.3500	0.3500	-48.529%	1	93	+460.000%
2025-07-03	0.6800	0.6800	0.6800	0.6800	+17.241%	1	94	+188.235%
2025-07-02	0.5800	0.5800	0.5800	0.5800	+45.000%	5	94	+237.931%
2025-06-16	0.3600	0.4000	0.3600	0.4000	-2.439%	2	89	+390.000%
2025-06-11	0.6800	0.6800	0.4100	0.4100	+13.889%	2	89	+378.049%
2025-05-27	0.3600	0.3600	0.3600	0.3600	-18.182%	1	88	+444.444%
2025-05-23	0.4800	0.4800	0.4100	0.4400	-13.725%	6	90	+345.455%
2025-05-19	0.6600	0.6600	0.5100	0.5100	-21.538%	2	90	+284.314%
2025-05-16	0.7200	0.7200	0.6500	0.6500	+1.563%	8	90	+201.538%
2025-05-15	0.6400	0.6400	0.6400	0.6400	+3.226%	6	90	+206.250%
2025-05-14	0.4700	0.6700	0.4700	0.6200	+5.085%	20	90	+216.129%
2025-05-12	0.6800	0.6800	0.5900	0.5900	+59.459%	2	90	+232.203%
2025-05-08	0.3700	0.3700	0.3700	0.3700	+19.355%	1	90	+429.730%
2025-04-30	0.3100	0.3100	0.3100	0.3100	+3.333%	2	90	+532.258%
2025-04-28	0.3000	0.3000	0.3000	0.3000	0.000%	3	90	+553.333%
2025-04-24	0.3700	0.4200	0.3000	0.3000	0.000%	7	90	+553.333%
2025-04-23	0.3000	0.3000	0.3000	0.3000	-25.000%	5	90	+553.333%
2025-04-04	0.4000	0.4000	0.4000	0.4000	-23.077%	2	90	+390.000%
2025-03-31	0.5200	0.5200	0.5200	0.5200	-5.455%	1	89	+276.923%
2025-03-21	0.5500	0.5500	0.5500	0.5500	-34.524%	2	89	+256.364%
2025-03-05	0.8400	0.8400	0.8400	0.8400	-23.636%	1	89	+133.333%
2025-02-13	1.1000	1.1000	1.1000	1.1000	-14.063%	1	88	+78.182%
2025-01-24	1.2300	1.2900	0.9800	1.2800	+6.667%	140	88	+53.125%
2025-01-23	1.2000	1.2000	1.2000	1.2000	0.000%	16	19	+63.333%
2025-01-22	1.2000	1.2000	1.2000	1.2000	-17.808%	1	3	+63.333%
2025-01-03	1.4600	1.4600	1.4600	1.4600	-28.780%	2	2	+34.247%
2024-11-06	2.0500	2.0500	2.0500	2.0500	0.000%	1	1	-4.390%