Dark

UBS20260821C45
UBS Aug 21 2026 45.00 Call (UBS260821C00045000)
option OPRA

EOD

Jul 16, 2026

8.94-14.038%(-1.46)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	9.0900	9.1000	8.9400	8.9400	-14.038%	82	1,239	0.000%
2026-07-15	9.8000	10.4000	9.8000	10.4000	+10.053%	44	1,245	-14.038%
2026-07-14	9.4500	9.4500	9.4500	9.4500	+24.342%	60	1,279	-5.397%
2026-07-13	7.6000	7.6000	7.6000	7.6000	-1.042%	100	1,279	+17.632%
2026-07-10	7.7000	7.7000	7.6800	7.6800	+2.400%	6	1,379	+16.406%
2026-07-09	7.6000	7.6000	7.5000	7.5000	+11.111%	19	1,384	+19.200%
2026-07-08	6.4700	6.7500	6.4700	6.7500	-8.784%	3	1,384	+32.444%
2026-07-07	7.3000	7.4000	7.3000	7.4000	-1.465%	20	1,384	+20.811%
2026-07-06	7.4000	7.5100	7.1000	7.5100	+13.961%	75	1,388	+19.041%
2026-07-02	6.9300	7.3000	6.3000	6.5900	+18.100%	44	1,447	+35.660%
2026-07-01	5.3000	5.8000	5.3000	5.5800	+1.455%	33	1,447	+60.215%
2026-06-30	5.4700	5.6500	5.3500	5.5000	0.000%	52	1,428	+62.545%
2026-06-29	5.4000	5.6000	5.4000	5.5000	-12.420%	105	1,396	+62.545%
2026-06-25	6.2800	6.2800	6.2800	6.2800	+12.747%	1	1,343	+42.357%
2026-06-24	5.5800	5.5800	5.5700	5.5700	-14.308%	4	1,343	+60.503%
2026-06-23	6.5000	6.5000	6.5000	6.5000	-7.143%	5	1,343	+37.538%
2026-06-18	7.0000	7.0000	6.9700	7.0000	+7.858%	375	1,343	+27.714%
2026-06-17	6.4900	6.4900	6.4900	6.4900	-0.307%	10	1,343	+37.750%
2026-06-16	6.5000	6.8000	6.5000	6.5100	+12.241%	62	1,343	+37.327%
2026-06-15	6.0300	6.0300	5.8000	5.8000	+19.588%	95	1,356	+54.138%
2026-06-12	4.8500	4.8500	4.8500	4.8500	+28.989%	1	1,356	+84.330%
2026-06-11	3.7000	3.7600	3.7000	3.7600	-6.931%	4	1,356	+137.766%
2026-06-10	4.0400	4.0400	4.0400	4.0400	-12.174%	2	1,353	+121.287%
2026-06-09	5.0000	5.0000	4.6000	4.6000	+2.222%	8	1,353	+94.348%
2026-06-04	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,353	+98.667%
2026-06-03	4.5000	4.5000	4.5000	4.5000	-4.255%	5	1,353	+98.667%
2026-06-02	4.7000	4.7000	4.7000	4.7000	+12.440%	3	1,353	+90.213%
2026-05-29	4.0700	4.1800	4.0700	4.1800	+8.571%	11	1,353	+113.876%
2026-05-28	3.8500	3.8500	3.8500	3.8500	-2.284%	1	1,358	+132.208%
2026-05-27	3.9600	3.9600	3.9400	3.9400	-3.902%	2	1,359	+126.904%
2026-05-22	4.2800	4.2800	4.1000	4.1000	-2.381%	26	1,359	+118.049%
2026-05-20	3.7000	4.2200	3.7000	4.2000	+23.529%	25	1,384	+112.857%
2026-05-19	3.5000	3.5000	3.4000	3.4000	-9.091%	4	1,385	+162.941%
2026-05-18	3.7000	3.7400	3.7000	3.7400	+10.000%	65	1,385	+139.037%
2026-05-15	3.4700	3.4700	3.4000	3.4000	-12.821%	4	1,385	+162.941%
2026-05-14	3.9000	3.9000	3.9000	3.9000	+4.839%	4	1,440	+129.231%
2026-05-13	3.6800	3.7200	3.6500	3.7200	+20.000%	70	1,443	+140.323%
2026-05-08	3.1200	3.1200	3.1000	3.1000	-6.344%	10	1,443	+188.387%
2026-05-07	3.4100	3.4100	3.3100	3.3100	+0.303%	2	1,443	+170.091%
2026-05-06	3.4000	3.4000	3.3000	3.3000	+21.771%	32	1,443	+170.909%
2026-05-05	2.7000	2.7100	2.7000	2.7100	+11.983%	3	1,418	+229.889%
2026-05-04	2.4200	2.4200	2.4200	2.4200	-3.200%	54	1,418	+269.421%
2026-05-01	2.5000	2.5000	2.5000	2.5000	-5.660%	3	1,361	+257.600%
2026-04-30	2.5000	2.7000	2.5000	2.6500	+17.778%	34	1,361	+237.358%
2026-04-29	2.5500	2.7000	2.2500	2.2500	+20.968%	52	1,341	+297.333%
2026-04-28	1.8000	1.8600	1.8000	1.8600	+14.110%	25	1,305	+380.645%
2026-04-24	1.6000	1.7000	1.6000	1.6300	+8.667%	75	1,280	+448.466%
2026-04-23	1.6500	1.6500	1.5000	1.5000	-28.571%	27	1,229	+496.000%
2026-04-22	2.4100	2.4100	2.1000	2.1000	-3.226%	19	1,254	+325.714%
2026-04-21	2.0500	2.1700	2.0500	2.1700	+0.930%	3	1,234	+311.982%
2026-04-20	2.1500	2.1500	2.1500	2.1500	-3.587%	23	1,234	+315.814%
2026-04-17	2.3500	2.4800	2.2300	2.2300	+17.368%	67	1,211	+300.897%
2026-04-16	1.9000	1.9000	1.9000	1.9000	-7.317%	10	1,159	+370.526%
2026-04-15	1.9700	2.0500	1.9500	2.0500	+2.500%	65	1,149	+336.098%
2026-04-14	1.9500	2.0000	1.9500	2.0000	+8.108%	27	1,146	+347.000%
2026-04-13	1.6000	1.8500	1.6000	1.8500	+20.130%	208	926	+383.243%
2026-04-10	1.5500	1.5500	1.5400	1.5400	+6.207%	45	926	+480.519%
2026-04-09	1.4900	1.4900	1.4500	1.4500	0.000%	2	926	+516.552%
2026-04-08	1.7000	1.7000	1.4500	1.4500	+16.000%	143	926	+516.552%
2026-04-01	1.3000	1.3500	1.2500	1.2500	+27.551%	81	817	+615.200%
2026-03-31	0.8500	1.0000	0.8500	0.9800	+53.125%	34	810	+812.245%
2026-03-27	0.6400	0.6400	0.6400	0.6400	-20.000%	11	813	+1,296.875%
2026-03-26	0.8000	0.8000	0.8000	0.8000	0.000%	61	809	+1,017.500%
2026-03-25	0.8000	0.8000	0.8000	0.8000	+33.333%	1	869	+1,017.500%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-20.000%	87	869	+1,390.000%
2026-03-23	0.7500	0.8000	0.7500	0.7500	+7.143%	44	837	+1,092.000%
2026-03-20	0.7000	0.7000	0.7000	0.7000	-7.895%	6	839	+1,177.143%
2026-03-19	0.7600	0.7600	0.7600	0.7600	+16.923%	368	845	+1,076.316%
2026-03-13	0.6500	0.6500	0.6500	0.6500	-17.722%	1	501	+1,275.385%
2026-03-12	0.8500	0.8500	0.7900	0.7900	-21.000%	8	501	+1,031.646%
2026-03-09	0.9500	1.0000	0.9200	1.0000	-13.043%	63	496	+794.000%
2026-03-06	1.1500	1.1500	1.1500	1.1500	-14.815%	1	483	+677.391%
2026-03-03	1.1000	1.3500	1.1000	1.3500	-18.182%	62	482	+562.222%
2026-03-02	1.3600	1.6500	1.3600	1.6500	-8.333%	4	426	+441.818%
2026-02-27	1.7500	1.8000	1.7500	1.8000	0.000%	3	424	+396.667%
2026-02-26	1.9000	1.9000	1.8000	1.8000	-0.552%	41	423	+396.667%
2026-02-25	1.8000	1.8100	1.8000	1.8100	+3.429%	3	439	+393.923%
2026-02-24	1.8000	1.8000	1.7500	1.7500	-20.455%	81	439	+410.857%
2026-02-20	2.2000	2.2000	2.2000	2.2000	+2.326%	2	427	+306.364%
2026-02-19	2.1500	2.1500	2.1500	2.1500	-17.308%	323	425	+315.814%
2026-02-18	2.5500	2.6000	2.5500	2.6000	+30.000%	40	140	+243.846%
2026-02-17	2.2000	2.2000	2.0000	2.0000	+2.564%	2	100	+347.000%
2026-02-13	2.0000	2.0000	1.9500	1.9500	-18.750%	3	96	+358.462%
2026-02-12	2.4000	2.4000	2.4000	2.4000	+11.628%	2	96	+272.500%
2026-02-11	2.0500	2.1500	2.0500	2.1500	-30.645%	6	98	+315.814%
2026-02-10	3.1000	3.1000	3.1000	3.1000	0.000%	2	97	+188.387%
2026-02-09	3.1000	3.1000	3.1000	3.1000	+8.772%	2	96	+188.387%
2026-02-06	2.7600	2.9000	2.7600	2.8500	-3.390%	13	94	+213.684%
2026-02-05	2.9500	2.9500	2.9500	2.9500	-18.283%	10	83	+203.051%
2026-02-04	3.8000	3.8000	3.4000	3.6100	-34.720%	9	74	+147.645%
2026-01-13	5.5300	5.5300	5.5300	5.5300	-0.718%	62	67	+61.664%
2026-01-09	5.5700	5.5700	5.5700	5.5700	-0.536%	5	6	+60.503%
2026-01-05	5.6000	5.6000	5.6000	5.6000	+10.891%	1	1	+59.643%
2025-12-22	5.0500	5.0500	5.0500	5.0500	0.000%	1	1	+77.030%