Dark

USB20270115P35
USB Jan 15 2027 35.00 Put (USB270115P00035000)
option OPRA

EOD

Jul 15, 2026

0.1600-23.810%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.1600	0.1600	0.1600	0.1600	-23.810%	2	1,033	0.000%
2026-06-22	0.2100	0.2100	0.2100	0.2100	-40.000%	2	1,031	-23.810%
2026-06-08	0.3500	0.3500	0.3500	0.3500	0.000%	2	1,033	-54.286%
2026-06-05	0.3500	0.3500	0.3500	0.3500	-14.634%	1	1,035	-54.286%
2026-05-29	0.4100	0.4100	0.4100	0.4100	-24.074%	5	1,036	-60.976%
2026-05-21	0.5400	0.5400	0.4500	0.5400	-5.263%	120	1,041	-70.370%
2026-05-19	0.5700	0.5700	0.5700	0.5700	0.000%	46	1,041	-71.930%
2026-05-18	0.5700	0.5700	0.5700	0.5700	-13.636%	12	1,065	-71.930%
2026-05-14	0.6200	0.6600	0.6200	0.6600	0.000%	2	1,065	-75.758%
2026-05-13	0.6600	0.6600	0.6300	0.6600	+10.000%	62	1,041	-75.758%
2026-04-27	0.6600	0.6600	0.6000	0.6000	-54.198%	78	1,041	-73.333%
2026-03-30	1.3100	1.3100	1.3100	1.3100	-2.963%	8	996	-87.786%
2026-03-27	1.3500	1.3500	1.3500	1.3500	+11.570%	1	988	-88.148%
2026-03-18	1.2500	1.2500	1.2100	1.2100	-13.571%	12	989	-86.777%
2026-03-13	1.3500	1.4000	1.3500	1.4000	+1.449%	25	978	-88.571%
2026-03-12	1.3800	1.3800	1.3800	1.3800	+1.471%	10	978	-88.406%
2026-03-11	1.3600	1.3600	1.3600	1.3600	+3.030%	10	968	-88.235%
2026-03-10	1.3200	1.3200	1.3200	1.3200	-8.966%	5	958	-87.879%
2026-03-09	1.3800	1.4500	1.3800	1.4500	+9.848%	50	954	-88.966%
2026-03-06	1.2500	1.3200	1.2500	1.3200	+73.684%	46	1,003	-87.879%
2026-02-19	0.7600	0.7600	0.7600	0.7600	+11.765%	100	957	-78.947%
2026-02-03	0.6800	0.6800	0.6800	0.6800	+19.298%	4	1,004	-76.471%
2026-02-02	0.5700	0.5700	0.5700	0.5700	-19.718%	15	1,008	-71.930%
2026-01-27	0.7100	0.7100	0.7100	0.7100	-6.579%	1	1,008	-77.465%
2026-01-20	0.7600	0.7600	0.7600	0.7600	0.000%	7	1,007	-78.947%
2026-01-16	0.7600	0.7600	0.7600	0.7600	+1.333%	1	999	-78.947%
2026-01-09	0.7500	0.7500	0.7500	0.7500	-8.537%	1	999	-78.667%
2026-01-08	0.8200	0.8200	0.8200	0.8200	-8.889%	2	1,000	-80.488%
2025-12-31	0.9000	0.9000	0.9000	0.9000	+11.111%	2	1,002	-82.222%
2025-12-29	0.8100	0.8100	0.8100	0.8100	-10.000%	24	1,002	-80.247%
2025-12-23	0.9000	0.9000	0.9000	0.9000	-9.091%	2	1,002	-82.222%
2025-12-16	0.9900	0.9900	0.9900	0.9900	-10.000%	8	1,004	-83.838%
2025-12-10	1.1300	1.1300	1.1000	1.1000	-21.429%	10	996	-85.455%
2025-11-26	1.4000	1.4000	1.4000	1.4000	-9.091%	20	1,006	-88.571%
2025-11-21	1.5300	1.5500	1.5300	1.5400	-17.204%	59	1,006	-89.610%
2025-11-19	1.8600	1.8600	1.8600	1.8600	+12.727%	5	1,057	-91.398%
2025-11-10	1.6500	1.6500	1.6500	1.6500	+11.486%	10	1,062	-90.303%
2025-10-28	1.6100	1.6100	1.4800	1.4800	-5.128%	5	1,062	-89.189%
2025-10-27	1.5600	1.5600	1.5600	1.5600	-5.455%	1	1,066	-89.744%
2025-10-21	1.6500	1.6500	1.6500	1.6500	-5.714%	1	1,066	-90.303%
2025-10-20	1.7500	1.7500	1.7500	1.7500	-3.315%	1	1,066	-90.857%
2025-10-15	1.8300	1.8300	1.8100	1.8100	+1.685%	382	1,065	-91.160%
2025-10-14	1.7800	1.7800	1.7800	1.7800	+5.952%	20	769	-91.011%
2025-09-30	1.7000	1.7000	1.6800	1.6800	+18.310%	2	759	-90.476%
2025-09-18	1.4200	1.4200	1.4200	1.4200	-7.792%	2	759	-88.732%
2025-09-11	1.5400	1.5400	1.5400	1.5400	-2.532%	5	759	-89.610%
2025-09-10	1.5800	1.5800	1.5800	1.5800	+8.219%	2	759	-89.873%
2025-09-09	1.4600	1.4600	1.4600	1.4600	-8.750%	1	757	-89.041%
2025-09-05	1.6300	1.6300	1.6000	1.6000	+4.575%	2	758	-90.000%
2025-08-29	1.5300	1.5300	1.5300	1.5300	-3.165%	2	760	-89.542%
2025-08-28	1.6000	1.6000	1.5800	1.5800	+0.637%	2	760	-89.873%
2025-08-27	1.5800	1.5800	1.5700	1.5700	-1.875%	10	762	-89.809%
2025-08-25	1.6000	1.6000	1.6000	1.6000	0.000%	1	770	-90.000%
2025-08-22	1.6000	1.6000	1.6000	1.6000	-15.344%	11	769	-90.000%
2025-08-21	1.8900	1.8900	1.8900	1.8900	-3.571%	1	769	-91.534%
2025-08-18	1.9600	1.9600	1.9600	1.9600	+1.031%	5	769	-91.837%
2025-08-15	1.9400	1.9400	1.9400	1.9400	+4.301%	8	769	-91.753%
2025-08-14	1.9200	1.9200	1.8600	1.8600	-14.286%	5	769	-91.398%
2025-08-11	2.1700	2.1700	2.1700	2.1700	-6.061%	1	770	-92.627%
2025-08-05	2.3100	2.3100	2.3100	2.3100	-0.431%	2	769	-93.074%
2025-08-01	2.3200	2.3200	2.3200	2.3200	+28.889%	2	767	-93.103%
2025-07-30	1.8000	1.8000	1.8000	1.8000	+2.857%	10	766	-91.111%
2025-07-29	1.7500	1.7500	1.7500	1.7500	+0.575%	10	766	-90.857%
2025-07-25	1.7400	1.7400	1.7400	1.7400	-0.571%	2	772	-90.805%
2025-07-24	1.6900	1.7500	1.6900	1.7500	-3.315%	6	770	-90.857%
2025-07-23	1.8100	1.8100	1.8100	1.8100	-1.093%	2	764	-91.160%
2025-07-22	1.8000	1.8300	1.8000	1.8300	+7.018%	3	766	-91.257%
2025-07-21	1.7200	1.7200	1.7100	1.7100	-14.500%	2	764	-90.643%
2025-07-17	1.8900	2.0000	1.8900	2.0000	+13.636%	21	765	-92.000%
2025-07-14	1.7600	1.7600	1.7600	1.7600	-3.825%	1	785	-90.909%
2025-07-11	1.8000	1.8300	1.8000	1.8300	+10.241%	3	785	-91.257%
2025-07-10	1.6600	1.6600	1.6600	1.6600	-4.046%	2	785	-90.361%
2025-07-08	1.7500	1.7500	1.7300	1.7300	-6.486%	4	785	-90.751%
2025-07-03	1.7800	1.8500	1.7800	1.8500	-11.905%	12	785	-91.351%
2025-06-30	2.1000	2.1000	2.1000	2.1000	-9.091%	10	787	-92.381%
2025-06-25	2.3100	2.3100	2.3100	2.3100	-21.429%	1	787	-93.074%
2025-06-13	2.8600	2.9400	2.8600	2.9400	+3.521%	402	787	-94.558%
2025-06-04	2.8400	2.8400	2.8400	2.8400	+3.273%	1	666	-94.366%
2025-05-30	2.7500	2.7500	2.7500	2.7500	-16.667%	10	665	-94.182%
2025-05-22	3.3000	3.3000	3.3000	3.3000	+8.197%	1	665	-95.152%
2025-05-21	2.8400	3.0500	2.8400	3.0500	+10.507%	2	665	-94.754%
2025-05-13	2.7800	2.7800	2.7600	2.7600	-1.779%	121	663	-94.203%
2025-05-12	2.8100	2.8100	2.8100	2.8100	-33.095%	2	542	-94.306%
2025-04-28	4.2000	4.2000	4.2000	4.2000	+2.439%	5	542	-96.190%
2025-04-23	4.1000	4.1000	4.1000	4.1000	-20.388%	10	542	-96.098%
2025-04-16	5.1500	5.1500	5.1500	5.1500	+9.574%	2	546	-96.893%
2025-04-15	4.8000	4.8000	4.7000	4.7000	-9.615%	6	544	-96.596%
2025-04-14	5.2000	5.2000	5.2000	5.2000	-14.754%	1	544	-96.923%
2025-04-08	5.2000	6.1000	5.2000	6.1000	-0.651%	174	544	-97.377%
2025-04-07	6.0100	6.2600	6.0000	6.1400	+2.333%	397	440	-97.394%
2025-04-04	6.0000	6.2000	5.8000	6.0000	+33.333%	134	96	-97.333%
2025-04-03	4.5000	4.5000	4.5000	4.5000	+32.353%	5	49	-96.444%
2025-04-01	3.4500	3.4500	3.4000	3.4000	-1.449%	5	44	-95.294%
2025-03-31	3.4500	3.4500	3.4500	3.4500	+2.985%	5	39	-95.362%
2025-03-28	3.3500	3.3500	3.3500	3.3500	+0.904%	2	36	-95.224%
2025-03-19	3.3000	3.3200	3.3000	3.3200	-10.512%	3	36	-95.181%
2025-03-12	3.7100	3.7100	3.7100	3.7100	+6.000%	10	33	-95.687%
2025-03-10	3.5000	3.5000	3.5000	3.5000	+12.540%	10	23	-95.429%
2025-03-07	3.1100	3.1100	3.1100	3.1100	+55.500%	2	13	-94.855%
2025-01-28	2.0000	2.0000	2.0000	2.0000	0.000%	1	14	-92.000%
2025-01-23	2.0000	2.0000	2.0000	2.0000	-4.762%	10	13	-92.000%
2025-01-16	2.1500	2.1500	2.1000	2.1000	-8.297%	14	23	-92.381%
2025-01-10	2.2900	2.2900	2.2900	2.2900	+14.500%	4	9	-93.013%
2024-11-06	2.0000	2.0000	2.0000	2.0000	-18.033%	3	7	-92.000%
2024-10-23	2.3900	2.4400	2.3900	2.4400	-1.215%	5	10	-93.443%
2024-10-22	2.4700	2.4700	2.4700	2.4700	-3.137%	1	5	-93.522%
2024-10-15	2.5500	2.5500	2.5500	2.5500	-22.018%	3	4	-93.725%
2024-09-25	3.2700	3.2700	3.2700	3.2700	0.000%	1	1	-95.107%