Dark

USB20270115P45
USB Jan 15 2027 45.00 Put (USB270115P00045000)
option OPRA

EOD

Jul 15, 2026

0.4500-6.250%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.4500	0.4500	0.4500	0.4500	-6.250%	1	2,098	0.000%
2026-07-14	0.4800	0.4800	0.4800	0.4800	+2.128%	750	2,098	-6.250%
2026-07-13	0.4700	0.4700	0.4700	0.4700	0.000%	1	2,848	-4.255%
2026-07-10	0.4700	0.4700	0.4700	0.4700	+17.500%	1	2,848	-4.255%
2026-07-07	0.4300	0.4300	0.4000	0.4000	-18.367%	16	2,849	+12.500%
2026-07-06	0.4900	0.4900	0.4900	0.4900	-10.909%	1	2,849	-8.163%
2026-07-02	0.5500	0.5500	0.5500	0.5500	+10.000%	1	2,851	-18.182%
2026-07-01	0.5000	0.5000	0.5000	0.5000	-15.254%	2	2,851	-10.000%
2026-06-25	0.5900	0.5900	0.5900	0.5900	-15.714%	1	2,851	-23.729%
2026-06-24	0.7000	0.8200	0.7000	0.7000	-6.667%	23	2,851	-35.714%
2026-06-23	0.7500	0.7500	0.7500	0.7500	-14.773%	10	2,850	-40.000%
2026-06-18	0.8800	0.8800	0.8800	0.8800	-1.124%	6	2,860	-48.864%
2026-06-17	0.8900	0.8900	0.8900	0.8900	+7.229%	6	2,860	-49.438%
2026-06-16	0.8800	0.8800	0.8300	0.8300	-7.778%	38	2,860	-45.783%
2026-06-12	1.0000	1.0000	0.9000	0.9000	-18.919%	10	2,830	-50.000%
2026-06-10	1.1100	1.1100	1.1100	1.1100	-17.164%	5	2,830	-59.459%
2026-06-05	1.3100	1.3600	1.3000	1.3400	-16.250%	12	2,825	-66.418%
2026-06-03	1.5400	1.6000	1.5400	1.6000	+5.263%	22	2,815	-71.875%
2026-06-02	1.5200	1.5400	1.5100	1.5200	-7.879%	71	2,815	-70.395%
2026-06-01	1.5400	1.6500	1.5300	1.6500	+13.793%	19	2,820	-72.727%
2026-05-29	1.4500	1.4500	1.4500	1.4500	+1.399%	1	2,810	-68.966%
2026-05-28	1.4800	1.4800	1.4300	1.4300	-4.667%	2	2,811	-68.531%
2026-05-27	1.5100	1.5100	1.5000	1.5000	-1.961%	3	2,810	-70.000%
2026-05-26	1.4900	1.5300	1.4900	1.5300	-12.571%	503	2,807	-70.588%
2026-05-20	1.8200	1.8200	1.7300	1.7500	-7.895%	8	2,840	-74.286%
2026-05-19	1.9200	1.9200	1.9000	1.9000	0.000%	8	2,842	-76.316%
2026-05-18	1.8200	1.9100	1.8200	1.9000	-7.317%	10	2,842	-76.316%
2026-05-15	2.0200	2.1000	2.0000	2.0500	+6.771%	18	2,842	-78.049%
2026-05-14	1.9500	1.9500	1.9200	1.9200	-6.796%	3	2,831	-76.563%
2026-05-13	2.0600	2.0600	2.0600	2.0600	+21.176%	1	2,828	-78.155%
2026-05-11	1.7000	1.7000	1.7000	1.7000	+11.111%	1	2,828	-73.529%
2026-05-08	1.5300	1.5300	1.5300	1.5300	+4.082%	14	2,826	-70.588%
2026-05-06	1.4700	1.4700	1.4700	1.4700	-1.342%	1	2,834	-69.388%
2026-05-01	1.4900	1.4900	1.4900	1.4900	-17.222%	2	2,834	-69.799%
2026-04-24	1.8000	1.8000	1.8000	1.8000	+18.421%	13	2,834	-75.000%
2026-04-22	1.5100	1.5200	1.5100	1.5200	+1.333%	2	2,834	-70.395%
2026-04-21	1.5000	1.5000	1.5000	1.5000	-8.537%	1	2,835	-70.000%
2026-04-17	1.6000	1.6400	1.5800	1.6400	-16.327%	4	2,835	-72.561%
2026-04-14	1.9600	1.9600	1.9600	1.9600	+0.513%	3	2,836	-77.041%
2026-04-13	1.9500	1.9500	1.9500	1.9500	+1.036%	3	2,833	-76.923%
2026-04-10	1.8300	1.9300	1.8300	1.9300	-4.455%	8	2,833	-76.684%
2026-04-09	2.0200	2.0200	2.0200	2.0200	-3.349%	3	2,838	-77.723%
2026-04-08	2.0200	2.1400	2.0200	2.0900	-16.064%	17	2,838	-78.469%
2026-04-07	2.4900	2.4900	2.4900	2.4900	-1.581%	3	2,827	-81.928%
2026-04-06	2.5300	2.5300	2.5300	2.5300	-8.000%	3	2,827	-82.213%
2026-04-01	2.7500	2.7500	2.7500	2.7500	-12.698%	1	2,827	-83.636%
2026-03-31	3.1500	3.1500	3.1500	3.1500	-10.000%	1	2,827	-85.714%
2026-03-30	3.5000	3.5000	3.5000	3.5000	+2.941%	2	2,827	-87.143%
2026-03-27	3.4500	3.4500	3.4000	3.4000	+13.333%	25	2,827	-86.765%
2026-03-25	3.0000	3.0000	3.0000	3.0000	-1.316%	750	2,852	-85.000%
2026-03-23	3.0400	3.0400	3.0400	3.0400	-13.143%	1	2,123	-85.197%
2026-03-20	3.5000	3.5000	3.5000	3.5000	+7.692%	4	2,123	-87.143%
2026-03-18	3.1500	3.2500	3.1500	3.2500	-3.846%	40	2,119	-86.154%
2026-03-16	3.3500	3.3800	3.3500	3.3800	+0.896%	15	2,113	-86.686%
2026-03-12	3.5000	3.5000	3.3500	3.3500	+1.515%	11	2,114	-86.567%
2026-03-11	3.4000	3.4000	3.3000	3.3000	+1.538%	317	2,114	-86.364%
2026-03-10	3.3000	3.3500	3.2500	3.2500	-7.143%	40	1,814	-86.154%
2026-03-09	3.5000	3.5000	3.5000	3.5000	+6.061%	20	1,814	-87.143%
2026-03-06	3.5000	3.5600	3.3000	3.3000	+17.438%	5	1,802	-86.364%
2026-03-05	2.8100	2.8100	2.8100	2.8100	+4.851%	6	1,801	-83.986%
2026-02-27	2.6300	2.7000	2.6300	2.6800	+7.200%	30	1,801	-83.209%
2026-02-24	2.5000	2.5000	2.5000	2.5000	+9.170%	1	1,802	-82.000%
2026-02-23	2.1800	2.2900	2.1800	2.2900	+34.706%	7	1,801	-80.349%
2026-02-20	1.7000	1.7000	1.7000	1.7000	-14.141%	1	1,799	-73.529%
2026-02-19	1.9800	1.9800	1.9800	1.9800	+21.472%	2	1,799	-77.273%
2026-02-10	1.5000	1.6300	1.5000	1.6300	0.000%	4	1,801	-72.393%
2026-02-06	1.6300	1.6300	1.6300	1.6300	-4.678%	1	1,799	-72.393%
2026-02-03	1.7100	1.7100	1.7100	1.7100	-7.568%	8	1,798	-73.684%
2026-01-27	1.8500	1.8500	1.8500	1.8500	-3.646%	1	1,806	-75.676%
2026-01-23	1.9200	1.9200	1.9200	1.9200	-9.859%	8	1,807	-76.563%
2026-01-16	2.2000	2.2000	2.1300	2.1300	-9.362%	68	1,763	-78.873%
2026-01-13	2.2600	2.3500	2.2600	2.3500	0.000%	30	1,763	-80.851%
2026-01-12	2.3500	2.3900	2.3500	2.3500	+7.798%	54	1,753	-80.851%
2026-01-09	2.1300	2.1800	2.1300	2.1800	-2.679%	57	1,724	-79.358%
2026-01-07	2.2400	2.2400	2.2400	2.2400	+11.443%	5	1,714	-79.911%
2026-01-06	2.0900	2.0900	2.0100	2.0100	+1.515%	120	1,714	-77.612%
2026-01-05	2.0600	2.0600	1.9400	1.9800	-17.500%	64	1,643	-77.273%
2026-01-02	2.4000	2.4000	2.3900	2.4000	+0.418%	14	1,643	-81.250%
2025-12-31	2.3900	2.3900	2.3900	2.3900	+16.585%	6	1,642	-81.172%
2025-12-26	2.2400	2.2400	2.0500	2.0500	-19.608%	152	1,642	-78.049%
2025-12-18	2.5500	2.5500	2.5500	2.5500	-1.544%	2	1,634	-82.353%
2025-12-16	2.5600	2.5900	2.5600	2.5900	-0.385%	3	1,634	-82.625%
2025-12-15	2.6000	2.6000	2.6000	2.6000	-4.059%	3	1,631	-82.692%
2025-12-11	2.7500	2.7500	2.7100	2.7100	-1.455%	36	1,631	-83.395%
2025-12-10	2.9500	2.9500	2.7500	2.7500	-9.539%	19	1,595	-83.636%
2025-12-04	3.0400	3.0400	3.0400	3.0400	-28.471%	2	1,581	-85.197%
2025-11-21	4.2500	4.2500	4.2500	4.2500	-18.269%	136	1,583	-89.412%
2025-11-18	5.2000	5.2000	5.2000	5.2000	0.000%	1	1,583	-91.346%
2025-11-17	5.1800	5.2000	5.1800	5.2000	+13.043%	2	1,582	-91.346%
2025-11-14	4.5500	4.6000	4.5500	4.6000	+9.005%	19	1,582	-90.217%
2025-11-12	4.2200	4.2200	4.2200	4.2200	-2.989%	4	1,563	-89.336%
2025-11-11	4.3500	4.3500	4.3500	4.3500	-10.124%	94	1,565	-89.655%
2025-11-04	4.8400	4.8400	4.8400	4.8400	+0.833%	750	1,565	-90.702%
2025-10-31	4.8000	4.8000	4.8000	4.8000	+21.519%	16	815	-90.625%
2025-10-27	3.9500	3.9500	3.9500	3.9500	-12.222%	1	812	-88.608%
2025-10-23	4.5500	4.5600	4.5000	4.5000	-17.431%	103	812	-90.000%
2025-10-17	5.4500	5.4500	5.4500	5.4500	+1.869%	2	813	-91.743%
2025-10-16	5.3500	5.3500	5.3500	5.3500	+21.591%	22	815	-91.589%
2025-10-06	4.4000	4.4000	4.4000	4.4000	+2.326%	1	815	-89.773%
2025-09-29	4.3000	4.3000	4.3000	4.3000	+4.878%	7	815	-89.535%
2025-09-22	4.1000	4.1000	4.1000	4.1000	+5.128%	1	808	-89.024%
2025-09-18	3.9000	3.9000	3.9000	3.9000	-4.412%	1	809	-88.462%
2025-09-15	4.0800	4.0800	4.0800	4.0800	+1.746%	1	809	-88.971%
2025-09-11	4.0100	4.0100	4.0100	4.0100	+2.296%	5	809	-88.778%
2025-09-09	3.9200	3.9200	3.9200	3.9200	-2.000%	2	804	-88.520%
2025-09-05	4.0000	4.0000	4.0000	4.0000	-2.439%	5	802	-88.750%
2025-09-04	4.1000	4.1000	4.1000	4.1000	-0.966%	22	797	-89.024%
2025-08-29	4.1400	4.1400	4.1400	4.1400	-2.588%	1	775	-89.130%
2025-08-22	4.2500	4.2500	4.2500	4.2500	-17.476%	5	775	-89.412%
2025-08-20	5.1500	5.1500	5.1500	5.1500	+0.980%	1	771	-91.262%
2025-08-19	5.1000	5.1000	5.1000	5.1000	+2.000%	10	771	-91.176%
2025-08-14	5.0000	5.0000	5.0000	5.0000	0.000%	7	774	-91.000%
2025-08-13	5.0700	5.0700	5.0000	5.0000	-14.384%	11	774	-91.000%
2025-08-04	5.8400	5.8400	5.8400	5.8400	+17.980%	1	773	-92.295%
2025-07-25	5.1000	5.1000	4.9500	4.9500	-1.980%	16	773	-90.909%
2025-07-18	5.0500	5.0500	5.0500	5.0500	+12.472%	109	764	-91.089%
2025-07-08	4.5000	4.5500	4.4900	4.4900	-10.200%	17	726	-89.978%
2025-07-01	5.0000	5.0000	5.0000	5.0000	-10.394%	2	726	-91.000%
2025-06-30	5.5800	5.5800	5.5800	5.5800	-1.239%	265	728	-91.935%
2025-06-27	5.6500	5.6500	5.6500	5.6500	0.000%	240	565	-92.035%
2025-06-26	5.6500	5.6500	5.6000	5.6500	-5.833%	221	338	-92.035%
2025-06-24	6.0000	6.0000	6.0000	6.0000	-11.765%	4	129	-92.500%
2025-06-18	6.8000	6.8000	6.8000	6.8000	+4.615%	4	129	-93.382%
2025-06-13	6.5000	6.5000	6.5000	6.5000	+8.333%	20	129	-93.077%
2025-06-10	6.0000	6.0000	6.0000	6.0000	-9.091%	2	122	-92.500%
2025-06-03	6.5000	6.6500	6.5000	6.6000	-1.493%	12	122	-93.182%
2025-05-28	6.7000	6.7000	6.7000	6.7000	+1.515%	49	115	-93.284%
2025-05-20	6.9000	6.9000	6.6000	6.6000	-8.714%	2	87	-93.182%
2025-05-12	6.7200	7.2300	6.7200	7.2300	-12.364%	2	86	-93.776%
2025-05-02	8.2500	8.2500	8.2500	8.2500	-7.303%	20	87	-94.545%
2025-05-01	8.9000	8.9000	8.9000	8.9000	-10.101%	1	87	-94.944%
2025-04-22	10.3000	10.3000	9.9000	9.9000	+0.508%	2	88	-95.455%
2025-04-15	9.8500	9.8500	9.8500	9.8500	-6.280%	1	87	-95.431%
2025-04-14	10.5100	10.5100	10.5100	10.5100	-6.161%	2	88	-95.718%
2025-04-10	11.2000	11.2000	11.2000	11.2000	+10.891%	2	87	-95.982%
2025-04-09	10.1000	10.1000	10.1000	10.1000	-15.833%	3	85	-95.545%
2025-04-07	12.0000	12.0000	12.0000	12.0000	+69.014%	1	82	-96.250%
2025-03-24	7.1000	7.1000	7.1000	7.1000	-5.960%	2	82	-93.662%
2025-03-21	7.5500	7.5500	7.5500	7.5500	-4.430%	2	80	-94.040%
2025-03-17	7.9000	7.9000	7.9000	7.9000	+14.493%	1	79	-94.304%
2025-03-05	7.0200	7.0200	6.9000	6.9000	+18.966%	11	78	-93.478%
2025-02-28	5.8000	5.8000	5.8000	5.8000	-2.192%	12	83	-92.241%
2025-02-24	5.9800	5.9800	5.9300	5.9300	+3.130%	4	78	-92.411%
2025-02-21	5.7500	5.7500	5.7500	5.7500	+9.524%	2	78	-92.174%
2025-02-14	5.2500	5.2500	5.2500	5.2500	+0.962%	4	78	-91.429%
2025-02-12	5.2500	5.2500	5.2000	5.2000	0.000%	4	78	-91.346%
2025-02-06	5.2000	5.2000	5.2000	5.2000	+0.971%	6	78	-91.346%
2025-01-16	5.1500	5.1500	5.1500	5.1500	+5.102%	2	78	-91.262%
2025-01-06	4.9000	4.9000	4.9000	4.9000	-6.667%	15	76	-90.816%
2024-12-27	5.1500	5.2500	5.1500	5.2500	+15.385%	8	76	-91.429%
2024-12-13	4.5500	4.5500	4.5500	4.5500	+1.336%	4	75	-90.110%
2024-12-12	4.4800	4.4900	4.3500	4.4900	+0.899%	15	73	-89.978%
2024-12-11	4.4500	4.4500	4.4500	4.4500	+11.250%	10	58	-89.888%
2024-12-02	4.0000	4.0000	4.0000	4.0000	-17.864%	10	50	-88.750%
2024-11-15	4.7500	4.8700	4.7500	4.8700	+4.957%	10	40	-90.760%
2024-11-14	4.6400	4.6400	4.6400	4.6400	-25.161%	10	35	-90.302%
2024-10-14	6.2000	6.2000	6.2000	6.2000	-3.125%	4	25	-92.742%
2024-10-11	6.4000	6.4000	6.4000	6.4000	-8.571%	20	29	-92.969%
2024-10-04	7.0000	7.0000	7.0000	7.0000	-1.685%	8	19	-93.571%
2024-09-24	7.1200	7.1200	7.1200	7.1200	0.000%	15	15	-93.680%