Dark

USB20270115P50
USB Jan 15 2027 50.00 Put (USB270115P00050000)
option OPRA

EOD

Jul 15, 2026

0.8700-5.435%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.8700	0.8700	0.8700	0.8700	-5.435%	1	1,571	0.000%
2026-07-10	0.9200	0.9200	0.9200	0.9200	+12.195%	3	1,571	-5.435%
2026-07-07	0.8400	0.8400	0.8200	0.8200	-1.205%	17	1,574	+6.098%
2026-07-06	0.9100	0.9100	0.8300	0.8300	-21.698%	2	1,573	+4.819%
2026-07-02	1.0500	1.0800	1.0500	1.0600	+2.913%	27	1,587	-17.925%
2026-07-01	1.1200	1.1200	1.0300	1.0300	-14.876%	201	1,587	-15.534%
2026-06-30	1.1900	1.2100	1.1800	1.2100	+2.542%	62	1,687	-28.099%
2026-06-29	1.1600	1.1800	1.1600	1.1800	-9.231%	2	1,726	-26.271%
2026-06-26	1.2500	1.3000	1.2500	1.3000	+10.169%	2	1,728	-33.077%
2026-06-25	1.2900	1.2900	1.1600	1.1800	-15.108%	5	1,730	-26.271%
2026-06-24	1.3800	1.4000	1.3700	1.3900	-1.418%	18	1,729	-37.410%
2026-06-23	1.4900	1.4900	1.4000	1.4100	-10.759%	55	1,744	-38.298%
2026-06-22	1.5800	1.5800	1.5800	1.5800	-12.707%	10	1,769	-44.937%
2026-06-18	1.7000	1.8100	1.6700	1.8100	+11.043%	18	1,762	-51.934%
2026-06-16	1.6300	1.6300	1.6300	1.6300	-3.550%	10	1,762	-46.626%
2026-06-15	1.6900	1.6900	1.6900	1.6900	-24.889%	1	1,766	-48.521%
2026-06-11	2.2500	2.2500	2.2500	2.2500	+2.740%	4	1,766	-61.333%
2026-06-10	2.0900	2.1900	2.0900	2.1900	-14.786%	60	1,770	-60.274%
2026-06-08	2.3700	2.5700	2.3700	2.5700	+4.472%	48	1,807	-66.148%
2026-06-05	2.4600	2.4600	2.4600	2.4600	-4.280%	7	1,803	-64.634%
2026-06-04	2.5700	2.5700	2.5700	2.5700	-18.413%	2	1,810	-66.148%
2026-06-03	3.0500	3.1500	3.0500	3.1500	+9.375%	4	1,810	-72.381%
2026-06-02	3.1300	3.1300	2.8800	2.8800	-7.097%	5	1,808	-69.792%
2026-06-01	3.0000	3.1000	3.0000	3.1000	+14.815%	19	1,808	-71.935%
2026-05-28	2.9000	2.9000	2.7000	2.7000	-0.369%	407	1,804	-67.778%
2026-05-27	2.7000	2.7400	2.7000	2.7100	-1.812%	16	2,041	-67.897%
2026-05-26	2.7400	2.7600	2.7400	2.7600	+1.099%	12	2,031	-68.478%
2026-05-22	2.7900	2.7900	2.7100	2.7300	-9.901%	63	2,034	-68.132%
2026-05-21	3.0500	3.1000	2.9700	3.0300	-0.656%	591	2,031	-71.287%
2026-05-20	3.0500	3.0500	3.0500	3.0500	-7.576%	1	2,031	-71.475%
2026-05-19	3.4000	3.4000	3.3000	3.3000	0.000%	20	2,093	-73.636%
2026-05-18	3.2000	3.3500	3.2000	3.3000	-10.811%	23	2,093	-73.636%
2026-05-15	3.5500	3.7000	3.5500	3.7000	+10.448%	24	2,093	-76.486%
2026-05-14	3.3500	3.3500	3.3500	3.3500	-4.286%	3	2,071	-74.030%
2026-05-13	3.3000	3.5000	3.3000	3.5000	+14.754%	3	2,068	-75.143%
2026-05-12	3.0000	3.0500	3.0000	3.0500	+19.608%	14	2,068	-71.475%
2026-05-06	2.5500	2.5500	2.5500	2.5500	-3.042%	1	2,068	-65.882%
2026-04-21	2.6400	2.6700	2.5900	2.6300	+1.938%	168	1,842	-66.920%
2026-04-20	2.5800	2.5800	2.5800	2.5800	-3.008%	440	1,842	-66.279%
2026-04-17	2.6500	2.6600	2.6500	2.6600	-11.333%	8	1,495	-67.293%
2026-04-16	3.0000	3.0000	3.0000	3.0000	+6.383%	200	1,490	-71.000%
2026-04-15	2.8700	2.8700	2.8200	2.8200	-7.541%	51	1,490	-69.149%
2026-04-14	3.0500	3.0500	3.0500	3.0500	-6.154%	3	1,484	-71.475%
2026-04-13	3.2500	3.2500	3.2500	3.2500	+8.333%	2	1,481	-73.231%
2026-04-10	3.0000	3.0000	3.0000	3.0000	+1.695%	2	1,480	-71.000%
2026-04-09	3.2500	3.2500	2.9500	2.9500	-13.235%	16	1,480	-70.508%
2026-04-08	3.2900	3.4000	3.2900	3.4000	-13.265%	4	1,470	-74.412%
2026-04-07	3.9000	3.9200	3.9000	3.9200	-4.390%	3	1,469	-77.806%
2026-04-06	4.1000	4.1000	4.1000	4.1000	-18.812%	3	1,467	-78.780%
2026-03-31	5.0500	5.0500	5.0500	5.0500	-6.481%	1	1,465	-82.772%
2026-03-30	5.4000	5.4000	5.4000	5.4000	+1.887%	2	1,463	-83.889%
2026-03-27	5.3500	5.3500	5.3000	5.3000	+1.923%	2	1,463	-83.585%
2026-03-20	5.2500	5.5500	5.2000	5.2000	-1.887%	6	1,463	-83.269%
2026-03-19	5.4000	5.4000	5.3000	5.3000	+6.000%	13	1,464	-83.585%
2026-03-18	4.8500	5.0000	4.8500	5.0000	+2.041%	3	1,469	-82.600%
2026-03-17	5.0000	5.0000	4.9000	4.9000	-8.411%	16	1,469	-82.245%
2026-03-12	5.3500	5.3500	5.3500	5.3500	+2.885%	2	1,474	-83.738%
2026-03-11	5.2000	5.2000	5.2000	5.2000	+8.333%	2	1,472	-83.269%
2026-03-10	5.1500	5.1500	4.7500	4.8000	-12.088%	18	1,470	-81.875%
2026-03-09	5.4600	5.4600	5.4600	5.4600	+7.059%	1	1,484	-84.066%
2026-03-06	5.1000	5.1000	5.1000	5.1000	+22.892%	2	1,502	-82.941%
2026-03-04	4.1500	4.1500	4.1500	4.1500	-8.791%	1	1,500	-79.036%
2026-03-03	4.5500	4.5500	4.5500	4.5500	+9.639%	1	1,500	-80.879%
2026-02-27	4.3000	4.3000	4.1500	4.1500	+15.278%	18	1,499	-79.036%
2026-02-25	3.6500	3.6500	3.6000	3.6000	-4.000%	23	1,501	-75.833%
2026-02-24	3.7500	3.7500	3.7500	3.7500	+4.167%	4	1,501	-76.800%
2026-02-23	3.6000	3.6000	3.6000	3.6000	+20.000%	1	1,497	-75.833%
2026-02-19	3.0000	3.0000	3.0000	3.0000	-1.639%	25	1,497	-71.000%
2026-02-13	3.1000	3.1000	3.0500	3.0500	+19.608%	56	1,419	-71.475%
2026-02-09	2.5500	2.5500	2.5500	2.5500	-2.299%	1	1,419	-65.882%
2026-02-06	2.6000	2.6100	2.6000	2.6100	-7.774%	3	1,419	-66.667%
2026-02-03	2.8100	2.8900	2.7800	2.8300	-11.563%	488	1,420	-69.258%
2026-01-29	3.3000	3.3000	3.1500	3.2000	0.000%	167	952	-72.813%
2026-01-28	3.2000	3.2000	3.2000	3.2000	-0.621%	8	787	-72.813%
2026-01-21	3.2200	3.2200	3.2200	3.2200	-10.803%	2	779	-72.981%
2026-01-20	3.6100	3.6100	3.6100	3.6100	+1.690%	7	777	-75.900%
2026-01-16	3.6000	3.6000	3.5500	3.5500	-5.333%	10	767	-75.493%
2026-01-15	3.7500	3.7500	3.7500	3.7500	+1.351%	1	767	-76.800%
2026-01-13	3.6500	3.8000	3.6500	3.7000	-4.639%	27	767	-76.486%
2026-01-12	3.8800	3.8800	3.8800	3.8800	+10.857%	1	746	-77.577%
2026-01-09	3.3600	3.5000	3.3600	3.5000	+4.478%	124	745	-75.143%
2026-01-06	3.3500	3.3500	3.3500	3.3500	+3.077%	400	763	-74.030%
2026-01-05	3.2500	3.2500	3.2500	3.2500	-15.584%	4	403	-73.231%
2025-12-31	3.7200	3.8500	3.7200	3.8500	+5.479%	6	403	-77.403%
2025-12-24	3.6500	3.6500	3.6500	3.6500	-10.319%	1	402	-76.164%
2025-12-18	4.0700	4.0700	4.0700	4.0700	-20.508%	2	402	-78.624%
2025-12-03	5.3900	5.3900	5.1000	5.1200	-23.008%	52	400	-83.008%
2025-10-28	6.6000	6.6500	6.6000	6.6500	-13.072%	12	352	-86.917%
2025-10-17	7.8000	7.8000	7.6500	7.6500	+4.795%	163	345	-88.627%
2025-10-15	7.3000	7.3000	7.3000	7.3000	+7.195%	1	270	-88.082%
2025-10-07	6.8100	6.8100	6.8100	6.8100	+8.960%	2	269	-87.225%
2025-09-24	6.2500	6.2500	6.2500	6.2500	+5.396%	1	269	-86.080%
2025-09-23	5.9300	5.9300	5.9300	5.9300	-1.983%	1	269	-85.329%
2025-09-22	6.0500	6.0500	6.0500	6.0500	+6.140%	1	268	-85.620%
2025-09-19	5.7500	5.7500	5.7000	5.7000	-1.042%	7	268	-84.737%
2025-09-18	5.7600	5.7600	5.7600	5.7600	-3.193%	16	272	-84.896%
2025-09-09	5.9000	5.9500	5.9000	5.9500	-6.299%	31	256	-85.378%
2025-09-05	6.3000	6.3500	6.3000	6.3500	+3.252%	31	256	-86.299%
2025-08-29	6.1500	6.1500	6.1500	6.1500	-3.906%	5	220	-85.854%
2025-08-26	6.4000	6.4000	6.4000	6.4000	-3.614%	6	220	-86.406%
2025-08-25	6.6400	6.6400	6.6400	6.6400	-2.353%	3	222	-86.898%
2025-07-10	6.2500	6.8000	6.2500	6.8000	0.000%	3	223	-87.206%
2025-07-07	6.7000	6.8000	6.7000	6.8000	0.000%	50	220	-87.206%
2025-07-03	6.9000	6.9000	6.8000	6.8000	-4.895%	157	53	-87.206%
2025-07-02	7.4500	7.4500	7.1500	7.1500	-12.805%	7	53	-87.832%
2025-06-30	8.2000	8.2000	8.2000	8.2000	-1.796%	5	56	-89.390%
2025-06-26	8.3500	8.3500	8.3500	8.3500	-2.907%	1	55	-89.581%
2025-06-24	8.6000	8.6000	8.6000	8.6000	-14.851%	2	55	-89.884%
2025-06-17	10.1000	10.1000	10.1000	10.1000	+3.803%	4	53	-91.386%
2025-05-27	9.7300	9.7300	9.7300	9.7300	-9.907%	1	52	-91.059%
2025-03-18	10.8000	10.8000	10.8000	10.8000	+16.129%	7	51	-91.944%
2025-03-05	9.8300	9.8300	9.3000	9.3000	+29.167%	11	54	-90.645%
2025-01-16	7.2500	7.2500	7.2000	7.2000	+9.091%	30	64	-87.917%
2024-12-13	6.6000	6.6000	6.6000	6.6000	+4.265%	2	34	-86.818%
2024-12-11	6.3300	6.3300	6.3300	6.3300	+8.205%	15	33	-86.256%
2024-11-25	5.8500	5.8500	5.8500	5.8500	-9.302%	2	18	-85.128%
2024-11-11	6.4500	6.4500	6.4500	6.4500	-8.511%	3	20	-86.512%
2024-11-07	7.0500	7.0500	7.0500	7.0500	+8.462%	2	17	-87.660%
2024-11-06	6.8000	6.8000	6.5000	6.5000	-12.517%	12	15	-86.615%
2024-10-30	7.4300	7.4300	7.4300	7.4300	-0.933%	1	17	-88.291%
2024-10-18	7.5000	7.5000	7.5000	7.5000	+4.895%	4	17	-88.400%
2024-10-17	7.1500	7.1500	7.1500	7.1500	-6.045%	3	15	-87.832%
2024-10-16	7.5500	7.6100	7.5500	7.6100	-9.620%	12	12	-88.568%
2024-10-14	8.4200	8.4200	8.4200	8.4200	0.000%	5	5	-89.667%