Dark

USB20270115P55
USB Jan 15 2027 55.00 Put (USB270115P00055000)
option OPRA

EOD

Jul 20, 2026

1.560.000%(0.00)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.5500	1.5700	1.5500	1.5600	0.000%	52	2,322	0.000%
2026-07-17	1.5600	1.5600	1.5600	1.5600	-15.676%	1	2,299	0.000%
2026-07-14	1.8500	1.8500	1.7100	1.8500	+3.933%	8	2,299	-15.676%
2026-07-13	1.8400	1.8400	1.7800	1.7800	-1.657%	2	2,293	-12.360%
2026-07-10	1.8600	1.8700	1.8100	1.8100	-9.045%	9	2,295	-13.812%
2026-07-09	2.0000	2.0000	1.9900	1.9900	+22.086%	4	2,298	-21.608%
2026-07-07	1.6500	1.6500	1.6300	1.6300	-7.386%	11	2,298	-4.294%
2026-07-06	1.7800	1.7800	1.7500	1.7600	-13.300%	6	2,309	-11.364%
2026-07-02	1.9700	2.0500	1.9700	2.0300	+4.103%	25	2,332	-23.153%
2026-07-01	1.9900	1.9900	1.9500	1.9500	-13.333%	69	2,332	-20.000%
2026-06-30	2.2800	2.2800	2.2400	2.2500	+1.351%	17	2,336	-30.667%
2026-06-29	2.2500	2.2500	2.2100	2.2200	-5.932%	18	2,343	-29.730%
2026-06-26	2.3800	2.4000	2.2800	2.3600	-1.255%	167	2,328	-33.898%
2026-06-25	2.2200	2.4000	2.2200	2.3900	-6.275%	95	2,310	-34.728%
2026-06-24	2.6000	2.6000	2.5000	2.5500	-5.204%	19	2,306	-38.824%
2026-06-23	2.7000	2.7000	2.6900	2.6900	-12.092%	3	2,301	-42.007%
2026-06-22	2.9500	3.0600	2.9500	3.0600	-5.263%	5	2,299	-49.020%
2026-06-18	3.2000	3.2500	3.2000	3.2300	+6.250%	12	2,285	-51.703%
2026-06-17	3.0400	3.0400	3.0400	3.0400	-0.328%	6	2,285	-48.684%
2026-06-16	3.0500	3.0800	3.0500	3.0500	-5.864%	19	2,285	-48.852%
2026-06-15	3.2400	3.2400	3.2400	3.2400	-0.308%	1	2,269	-51.852%
2026-06-12	3.3800	3.3800	3.2500	3.2500	-18.750%	15	2,269	-52.000%
2026-06-11	4.0000	4.0000	4.0000	4.0000	+6.667%	1	2,269	-61.000%
2026-06-10	3.7500	3.7500	3.7500	3.7500	-15.350%	1	2,270	-58.400%
2026-06-05	4.4500	4.5000	4.4300	4.4300	-5.745%	8	2,270	-64.786%
2026-06-04	4.7000	4.7000	4.7000	4.7000	-13.761%	2	2,266	-66.809%
2026-06-03	5.4000	5.4500	5.4000	5.4500	+5.825%	16	2,264	-71.376%
2026-06-02	5.2000	5.2000	5.1500	5.1500	-1.905%	3	2,270	-69.709%
2026-06-01	5.2500	5.3000	5.2500	5.2500	+6.061%	8	2,267	-70.286%
2026-05-29	4.9500	4.9500	4.9500	4.9500	+3.125%	2	2,262	-68.485%
2026-05-27	4.8000	4.8000	4.8000	4.8000	-1.031%	245	2,260	-67.500%
2026-05-26	4.8500	4.8500	4.7800	4.8500	+2.105%	619	2,361	-67.835%
2026-05-22	4.7500	4.8000	4.7500	4.7500	-5.000%	46	2,601	-67.158%
2026-05-21	5.0000	5.0000	5.0000	5.0000	-8.257%	130	2,601	-68.800%
2026-05-18	5.4500	5.4500	5.4500	5.4500	-9.167%	9	2,601	-71.376%
2026-05-15	5.8500	6.0000	5.8500	6.0000	+1.695%	140	2,601	-74.000%
2026-05-13	5.9000	5.9000	5.9000	5.9000	+16.832%	68	2,593	-73.559%
2026-05-12	5.0500	5.0500	5.0000	5.0500	+3.061%	4	2,593	-69.109%
2026-05-11	4.6500	4.9000	4.6500	4.9000	+6.522%	3	2,593	-68.163%
2026-05-08	4.6000	4.6000	4.6000	4.6000	+14.713%	10	2,596	-66.087%
2026-05-06	4.1100	4.1100	4.0100	4.0100	-5.647%	72	2,596	-61.097%
2026-04-30	4.2500	4.2500	4.2500	4.2500	-12.371%	5	2,596	-63.294%
2026-04-24	4.6500	4.8500	4.6500	4.8500	+14.929%	397	2,591	-67.835%
2026-04-20	4.2300	4.2300	4.2200	4.2200	-2.989%	2	2,425	-63.033%
2026-04-17	4.3500	4.3500	4.3500	4.3500	-10.309%	2	2,423	-64.138%
2026-04-14	5.1000	5.1000	4.8500	4.8500	-5.825%	3	2,421	-67.835%
2026-04-13	5.1500	5.1500	5.1500	5.1500	+7.292%	2	2,420	-69.709%
2026-04-10	4.8000	4.8000	4.8000	4.8000	-5.882%	2	2,418	-67.500%
2026-04-09	5.1000	5.1000	5.1000	5.1000	-1.923%	2	2,416	-69.412%
2026-04-08	5.1100	5.3000	5.1100	5.2000	-13.189%	7	2,414	-70.000%
2026-04-07	6.0000	6.0500	5.9900	5.9900	-4.160%	65	2,413	-73.957%
2026-04-06	6.2500	6.2500	6.2500	6.2500	-4.141%	2	2,350	-75.040%
2026-04-01	6.5200	6.5200	6.5200	6.5200	-16.624%	5	2,348	-76.074%
2026-03-30	7.7800	7.8200	7.7800	7.8200	-1.635%	68	2,353	-80.051%
2026-03-20	7.9500	7.9500	7.9500	7.9500	+6.999%	20	2,353	-80.377%
2026-03-17	7.4300	7.4300	7.4300	7.4300	+3.194%	3	2,373	-79.004%
2026-03-10	7.2000	7.2000	7.2000	7.2000	+9.924%	7	2,376	-78.333%
2026-03-05	6.5500	6.5500	6.5500	6.5500	+1.550%	3	2,383	-76.183%
2026-03-03	6.5000	6.5000	6.4500	6.4500	+4.032%	650	2,380	-75.814%
2026-03-02	6.2000	6.2000	6.2000	6.2000	-1.587%	12	2,388	-74.839%
2026-02-27	6.4000	6.4000	6.3000	6.3000	+27.016%	17	2,400	-75.238%
2026-02-26	4.9600	4.9600	4.9600	4.9600	-15.358%	5	2,406	-68.548%
2026-02-24	6.0000	6.0000	5.8600	5.8600	+27.391%	8	2,411	-73.379%
2026-02-19	4.6000	4.6000	4.6000	4.6000	-2.128%	11	2,403	-66.087%
2026-02-13	4.7500	4.7500	4.7000	4.7000	+20.513%	28	2,384	-66.809%
2026-02-09	3.9000	3.9000	3.9000	3.9000	-4.878%	10	2,384	-60.000%
2026-02-04	4.1000	4.1500	4.1000	4.1000	-5.747%	224	2,392	-61.951%
2026-02-03	3.9500	4.3500	3.9500	4.3500	-7.447%	113	2,208	-64.138%
2026-02-02	4.7000	4.7000	4.7000	4.7000	-6.000%	9	2,120	-66.809%
2026-01-30	4.9000	5.0000	4.9000	5.0000	0.000%	18	2,111	-68.800%
2026-01-29	4.9500	5.0000	4.9500	5.0000	+7.527%	40	2,093	-68.800%
2026-01-27	4.6500	4.6500	4.6500	4.6500	-2.105%	5	2,053	-66.452%
2026-01-22	4.7100	4.8500	4.7100	4.7500	-14.414%	120	2,048	-67.158%
2026-01-20	5.3500	5.5500	5.3500	5.5500	0.000%	5	1,945	-71.892%
2026-01-16	5.5500	5.5500	5.5500	5.5500	-4.310%	9	1,931	-71.892%
2026-01-15	5.8000	5.8000	5.8000	5.8000	-3.333%	30	1,931	-73.103%
2026-01-14	6.1900	6.1900	6.0000	6.0000	+1.695%	1,501	1,901	-74.000%
2026-01-13	5.9000	5.9000	5.9000	5.9000	+9.259%	9	417	-73.559%
2026-01-09	5.4000	5.4000	5.4000	5.4000	+2.857%	5	414	-71.111%
2026-01-08	5.3500	5.3500	5.2500	5.2500	+5.000%	138	409	-70.286%
2026-01-06	5.1000	5.1000	5.0000	5.0000	-0.990%	137	271	-68.800%
2026-01-05	5.0600	5.0600	5.0500	5.0500	-13.823%	6	132	-69.109%
2025-12-30	5.8600	5.8600	5.8600	5.8600	+1.034%	1	132	-73.379%
2025-12-29	5.8000	5.8000	5.8000	5.8000	-6.149%	1	131	-73.103%
2025-12-19	6.1800	6.1800	6.1800	6.1800	-28.966%	88	130	-74.757%
2025-11-28	8.7000	8.7000	8.7000	8.7000	-19.444%	1	42	-82.069%
2025-11-19	10.8000	10.8000	10.8000	10.8000	+9.312%	1	42	-85.556%
2025-10-08	9.8000	9.8800	9.8000	9.8800	+4.000%	30	42	-84.211%
2025-09-30	9.5000	9.5000	9.5000	9.5000	+4.972%	2	12	-83.579%
2025-09-26	9.0500	9.0500	9.0500	9.0500	-0.549%	2	10	-82.762%
2025-09-22	8.9000	9.1000	8.9000	9.1000	-45.015%	2	8	-82.857%
2025-04-24	16.5500	16.5500	16.5500	16.5500	+0.182%	1	6	-90.574%
2025-04-03	16.5200	16.5200	16.5200	16.5200	+74.078%	1	6	-90.557%
2025-01-21	9.4900	9.4900	9.4900	9.4900	-5.666%	1	2	-83.562%
2025-01-17	10.0300	10.0600	10.0300	10.0600	-5.540%	10	2	-84.493%
2025-01-16	10.6500	10.6500	10.6500	10.6500	+0.948%	1	2	-85.352%
2025-01-10	10.5500	10.5500	10.5500	10.5500	0.000%	2	1	-85.213%