Dark

UBS20251121C40
UBS Nov 21 2025 40.00 Call (UBS251121C00040000)
option OPRA

EOD

Oct 23, 2025

0.5800-3.333%(-0.0200)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-23	0.6200	0.6500	0.5800	0.5800	-3.333%	101	2,939	0.000%
2025-10-22	0.6500	0.6500	0.5300	0.6000	+20.000%	61	2,913	-3.333%
2025-10-21	0.5400	0.5900	0.4500	0.5000	-31.507%	106	2,864	+16.000%
2025-10-20	0.7900	0.7900	0.6800	0.7300	-23.158%	117	2,842	-20.548%
2025-10-17	0.8500	0.9500	0.8000	0.9500	-9.524%	69	2,861	-38.947%
2025-10-16	1.1800	1.3500	1.0500	1.0500	-12.500%	67	2,803	-44.762%
2025-10-15	1.8000	1.8000	1.2000	1.2000	-34.783%	41	2,755	-51.667%
2025-10-14	1.8400	1.8400	1.8400	1.8400	-6.122%	3	2,768	-68.478%
2025-10-13	1.8500	1.9600	1.8500	1.9600	+26.452%	2	2,768	-70.408%
2025-10-10	2.0700	2.0700	1.5500	1.5500	-9.357%	118	2,767	-62.581%
2025-10-09	2.0000	2.0000	1.7100	1.7100	-25.000%	1,182	2,810	-66.082%
2025-10-08	2.3300	2.3300	2.2800	2.2800	+4.110%	5	2,275	-74.561%
2025-10-07	2.1900	2.1900	2.1900	2.1900	-6.410%	15	2,275	-73.516%
2025-10-06	2.3500	2.3500	2.3400	2.3400	-0.847%	370	2,275	-75.214%
2025-10-03	2.3600	2.3600	2.3600	2.3600	+34.857%	3	2,641	-75.424%
2025-10-02	1.8000	1.8000	1.7500	1.7500	-22.222%	15	2,644	-66.857%
2025-09-30	2.2500	2.3000	2.2500	2.2500	0.000%	14	2,633	-74.222%
2025-09-26	2.2000	2.2500	2.2000	2.2500	+4.651%	47	2,643	-74.222%
2025-09-25	2.2000	2.2000	2.1500	2.1500	-34.650%	47	2,596	-73.023%
2025-09-23	3.6000	3.6000	3.2900	3.2900	-5.731%	31	2,633	-82.371%
2025-09-22	3.4900	3.4900	3.4900	3.4900	+1.159%	1	2,652	-83.381%
2025-09-19	3.4500	3.4500	3.3500	3.4500	+10.577%	66	2,652	-83.188%
2025-09-17	3.0500	3.1200	3.0500	3.1200	+4.000%	35	2,596	-81.410%
2025-09-15	2.9300	3.1000	2.9300	3.0000	+33.333%	26	2,596	-80.667%
2025-09-11	2.2500	2.2500	2.2500	2.2500	-10.000%	1	2,617	-74.222%
2025-09-08	2.5000	2.5000	2.5000	2.5000	+13.636%	26	2,616	-76.800%
2025-09-05	2.2000	2.2000	2.2000	2.2000	+15.789%	49	2,641	-73.636%
2025-09-03	1.9000	1.9000	1.9000	1.9000	+5.556%	24	2,641	-69.474%
2025-09-02	1.8000	1.9000	1.8000	1.8000	-21.739%	49	2,641	-67.778%
2025-08-27	2.2500	2.3000	2.2000	2.3000	-2.954%	16	2,686	-74.783%
2025-08-26	2.3100	2.3700	2.3100	2.3700	+2.597%	2	2,685	-75.527%
2025-08-25	2.3000	2.3100	2.3000	2.3100	-3.750%	20	2,685	-74.892%
2025-08-22	2.4000	2.4000	2.4000	2.4000	+25.000%	3	2,685	-75.833%
2025-08-20	1.9100	1.9200	1.9100	1.9200	-9.005%	2	2,685	-69.792%
2025-08-19	2.1900	2.1900	2.1100	2.1100	-1.860%	2	2,685	-72.512%
2025-08-18	2.0500	2.1500	2.0500	2.1500	-8.511%	6	2,684	-73.023%
2025-08-15	2.3500	2.3500	2.3500	2.3500	+4.911%	3	2,684	-75.319%
2025-08-14	2.2000	2.2400	2.2000	2.2400	+1.818%	35	2,684	-74.107%
2025-08-13	2.1000	2.2000	2.1000	2.2000	+5.769%	46	2,659	-73.636%
2025-08-12	2.0000	2.0800	2.0000	2.0800	+9.474%	97	2,615	-72.115%
2025-08-07	2.0000	2.0000	1.9000	1.9000	+22.581%	15	2,518	-69.474%
2025-08-06	1.4000	1.5500	1.4000	1.5500	+14.815%	233	2,518	-62.581%
2025-08-05	1.2500	1.3500	1.2500	1.3500	+7.143%	33	2,518	-57.037%
2025-08-04	1.3200	1.3200	1.2600	1.2600	+32.632%	20	2,518	-53.968%
2025-08-01	0.9000	0.9500	0.9000	0.9500	-26.923%	2	2,498	-38.947%
2025-07-31	1.3000	1.3000	1.3000	1.3000	-16.129%	1	2,498	-55.385%
2025-07-29	1.6500	1.6500	1.5500	1.5500	0.000%	4	2,498	-62.581%
2025-07-28	1.6000	1.6500	1.5000	1.5500	-13.889%	127	2,498	-62.581%
2025-07-25	1.7600	1.8000	1.7600	1.8000	+2.273%	157	2,373	-67.778%
2025-07-24	1.7600	1.7600	1.7600	1.7600	+5.389%	4	2,372	-67.045%
2025-07-23	1.5500	1.7000	1.5000	1.6700	+28.462%	61	2,368	-65.269%
2025-07-22	1.2000	1.3000	1.2000	1.3000	+23.810%	74	2,327	-55.385%
2025-07-21	1.0000	1.1000	1.0000	1.0500	+10.526%	480	2,259	-44.762%
2025-07-18	1.0000	1.0000	0.9500	0.9500	0.000%	162	1,787	-38.947%
2025-07-17	0.9500	0.9500	0.9500	0.9500	0.000%	194	1,627	-38.947%
2025-07-16	0.8200	1.0000	0.8200	0.9500	-5.000%	257	1,435	-38.947%
2025-07-11	0.9000	1.0000	0.9000	1.0000	-7.407%	9	1,199	-42.000%
2025-07-10	1.0600	1.0800	1.0500	1.0800	+13.684%	125	1,194	-46.296%
2025-07-09	0.9500	0.9500	0.9500	0.9500	+18.750%	4	1,110	-38.947%
2025-07-08	0.7500	0.8000	0.7500	0.8000	+33.333%	101	1,109	-27.500%
2025-07-07	0.6000	0.6000	0.6000	0.6000	-20.000%	54	1,063	-3.333%
2025-07-03	0.7500	0.7500	0.7500	0.7500	0.000%	3	1,018	-22.667%
2025-07-02	0.6900	0.7500	0.6600	0.7500	+25.000%	14	1,018	-22.667%
2025-07-01	0.5500	0.6000	0.5500	0.6000	0.000%	13	1,008	-3.333%
2025-06-30	0.5400	0.6000	0.5400	0.6000	+20.000%	13	995	-3.333%
2025-06-27	0.5000	0.5200	0.5000	0.5000	+8.696%	803	995	+16.000%
2025-06-26	0.4500	0.4600	0.4500	0.4600	+53.333%	21	192	+26.087%
2025-06-25	0.3000	0.3000	0.3000	0.3000	+20.000%	10	161	+93.333%
2025-06-24	0.2500	0.2500	0.2500	0.2500	-37.500%	2	161	+132.000%
2025-06-16	0.4000	0.4000	0.4000	0.4000	-20.000%	1	159	+45.000%
2025-06-12	0.5000	0.5000	0.5000	0.5000	-16.667%	40	158	+16.000%
2025-06-05	0.6000	0.6000	0.6000	0.6000	-7.692%	4	139	-3.333%
2025-06-04	0.6500	0.6500	0.6500	0.6500	-9.722%	2	134	-10.769%
2025-06-03	0.6500	0.7200	0.6500	0.7200	+60.000%	35	134	-19.444%
2025-06-02	0.4500	0.4500	0.4500	0.4500	0.000%	1	107	+28.889%
2025-05-30	0.4500	0.4500	0.4500	0.4500	0.000%	4	107	+28.889%
2025-05-28	0.4500	0.4500	0.4500	0.4500	-10.000%	1	105	+28.889%
2025-05-23	0.5000	0.5000	0.5000	0.5000	+11.111%	16	113	+16.000%
2025-05-22	0.4500	0.4500	0.4500	0.4500	-10.000%	8	113	+28.889%
2025-05-21	0.5500	0.5500	0.5000	0.5000	+11.111%	6	121	+16.000%
2025-05-20	0.5000	0.5000	0.4500	0.4500	-40.000%	44	115	+28.889%
2025-05-19	0.6000	0.7800	0.6000	0.7500	+15.385%	27	86	-22.667%
2025-05-16	0.6000	0.6500	0.6000	0.6500	0.000%	54	60	-10.769%
2025-05-15	0.6500	0.6500	0.6500	0.6500	+8.333%	1	34	-10.769%
2025-05-14	0.6000	0.6000	0.6000	0.6000	+20.000%	8	33	-3.333%
2025-05-13	0.5500	0.5500	0.5000	0.5000	+4.167%	9	25	+16.000%
2025-05-12	0.4800	0.4800	0.4800	0.4800	+33.333%	10	17	+20.833%
2025-05-07	0.3600	0.3600	0.3600	0.3600	-10.000%	10	26	+61.111%
2025-04-28	0.4100	0.4100	0.4000	0.4000	-57.895%	11	16	+45.000%
2025-03-25	0.9500	0.9500	0.9500	0.9500	0.000%	5	5	-38.947%