Dark

UBS20260821C47.5
UBS Aug 21 2026 47.50 Call (UBS260821C00047500)
option OPRA

EOD

Jul 16, 2026

6.70-13.212%(-1.02)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	7.1500	7.1500	6.7000	6.7000	-13.212%	113	1,675	0.000%
2026-07-15	7.6800	7.7500	7.6500	7.7200	+11.884%	17	1,600	-13.212%
2026-07-14	6.3700	7.2300	6.3700	6.9000	+31.429%	60	1,602	-2.899%
2026-07-13	5.0000	5.2500	5.0000	5.2500	-1.869%	6	1,652	+27.619%
2026-07-10	5.3500	5.3500	5.3500	5.3500	-0.926%	5	1,653	+25.234%
2026-07-09	5.3500	5.4000	5.3000	5.4000	+10.204%	20	1,648	+24.074%
2026-07-08	4.5000	4.9000	4.5000	4.9000	-4.854%	41	1,667	+36.735%
2026-07-07	5.1500	5.1500	5.1500	5.1500	-7.207%	5	1,666	+30.097%
2026-07-06	5.1600	5.6000	5.1600	5.5500	+23.333%	126	1,666	+20.721%
2026-07-02	4.9500	5.1300	4.5000	4.5000	+19.363%	68	1,682	+48.889%
2026-07-01	3.7700	3.7700	3.7700	3.7700	+2.725%	9	1,682	+77.719%
2026-06-30	3.5200	3.6700	3.5200	3.6700	+3.672%	22	1,691	+82.561%
2026-06-26	3.5400	3.5400	3.5400	3.5400	-11.500%	1	1,669	+89.266%
2026-06-25	4.1000	4.2000	4.0000	4.0000	+13.314%	6	1,669	+67.500%
2026-06-24	3.5300	3.5300	3.5300	3.5300	-26.458%	1	1,669	+89.802%
2026-06-22	4.8800	4.9800	4.8000	4.8000	+0.840%	81	1,670	+39.583%
2026-06-18	4.9000	4.9000	4.7600	4.7600	+16.953%	3	1,748	+40.756%
2026-06-17	4.0700	4.0700	4.0700	4.0700	-8.949%	5	1,748	+64.619%
2026-06-16	4.4000	4.4700	4.4000	4.4700	+13.165%	61	1,748	+49.888%
2026-06-15	3.9400	3.9500	3.9400	3.9500	+71.739%	6	1,808	+69.620%
2026-06-11	2.4000	2.4000	2.3000	2.3000	-4.167%	6	1,808	+191.304%
2026-06-10	2.5500	2.5500	2.4000	2.4000	-22.581%	17	1,805	+179.167%
2026-06-09	3.1000	3.1000	3.1000	3.1000	+14.815%	2	1,805	+116.129%
2026-06-08	2.7000	2.7000	2.7000	2.7000	+10.204%	8	1,805	+148.148%
2026-06-05	2.6700	2.6700	2.4500	2.4500	-14.931%	3	1,805	+173.469%
2026-06-04	2.8800	2.8800	2.8800	2.8800	+6.667%	1	1,805	+132.639%
2026-06-03	2.8000	2.8000	2.7000	2.7000	-15.094%	9	1,805	+148.148%
2026-06-02	3.3000	3.3000	3.1800	3.1800	+9.655%	23	1,805	+110.692%
2026-06-01	2.9000	2.9000	2.9000	2.9000	+13.725%	1	1,805	+131.034%
2026-05-27	2.5200	2.5500	2.4700	2.5500	-17.742%	39	1,805	+162.745%
2026-05-26	3.1000	3.1000	3.1000	3.1000	+14.815%	294	1,772	+116.129%
2026-05-22	2.7000	2.7000	2.7000	2.7000	-10.000%	6	1,767	+148.148%
2026-05-21	3.0000	3.0000	3.0000	3.0000	+3.093%	10	1,761	+123.333%
2026-05-20	2.9100	2.9100	2.9100	2.9100	+35.349%	30	1,761	+130.241%
2026-05-19	2.1500	2.1500	2.1500	2.1500	-14.000%	3	1,721	+211.628%
2026-05-18	2.6100	2.6100	2.5000	2.5000	+19.048%	11	1,721	+168.000%
2026-05-15	2.1300	2.1300	2.1000	2.1000	-17.647%	5	1,721	+219.048%
2026-05-13	2.2000	2.5500	2.2000	2.5500	+34.211%	136	1,709	+162.745%
2026-05-12	1.7200	1.9000	1.6400	1.9000	+5.556%	41	1,709	+252.632%
2026-05-11	1.8000	1.8000	1.8000	1.8000	-7.692%	38	1,709	+272.222%
2026-05-08	1.9000	1.9800	1.9000	1.9500	-7.143%	274	1,611	+243.590%
2026-05-07	2.1000	2.1000	2.1000	2.1000	+2.439%	3	1,380	+219.048%
2026-05-06	2.0000	2.1000	2.0000	2.0500	+25.000%	69	1,383	+226.829%
2026-05-05	1.5500	1.6400	1.5000	1.6400	+7.895%	25	1,341	+308.537%
2026-05-01	1.5200	1.5200	1.5200	1.5200	-7.879%	2	1,314	+340.789%
2026-04-30	1.5300	1.6500	1.5200	1.6500	+22.222%	270	1,314	+306.061%
2026-04-29	1.5000	1.6000	1.3500	1.3500	+22.727%	27	1,047	+396.296%
2026-04-27	1.1000	1.1000	1.1000	1.1000	+7.843%	3	1,043	+509.091%
2026-04-24	0.9800	1.0200	0.9700	1.0200	+7.368%	61	1,040	+556.863%
2026-04-23	0.9500	0.9500	0.9500	0.9500	-32.143%	12	986	+605.263%
2026-04-22	1.4000	1.4000	1.4000	1.4000	+3.704%	20	980	+378.571%
2026-04-21	1.2300	1.3500	1.2300	1.3500	0.000%	5	984	+396.296%
2026-04-17	1.5200	1.5200	1.3500	1.3500	+17.391%	363	984	+396.296%
2026-04-16	1.1500	1.1800	1.1500	1.1500	-8.000%	75	624	+482.609%
2026-04-15	1.2500	1.2500	1.2500	1.2500	+13.636%	12	569	+436.000%
2026-04-13	1.0500	1.1000	1.0500	1.1000	+22.222%	42	557	+509.091%
2026-04-10	0.9000	0.9000	0.9000	0.9000	+8.434%	7	547	+644.444%
2026-04-08	1.1000	1.1000	0.8300	0.8300	+27.692%	27	547	+707.229%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-7.143%	1	534	+930.769%
2026-04-06	0.7000	0.7000	0.7000	0.7000	-7.895%	3	535	+857.143%
2026-04-01	0.7500	0.8500	0.7500	0.7600	+26.667%	20	532	+781.579%
2026-03-31	0.6000	0.6000	0.6000	0.6000	+33.333%	8	527	+1,016.667%
2026-03-25	0.4500	0.4500	0.4500	0.4500	+18.421%	1	519	+1,388.889%
2026-03-24	0.3800	0.3800	0.3800	0.3800	-9.524%	2	518	+1,663.158%
2026-03-23	0.4200	0.4200	0.4200	0.4200	-6.667%	2	520	+1,495.238%
2026-03-19	0.4500	0.4500	0.4500	0.4500	0.000%	32	518	+1,388.889%
2026-03-13	0.4500	0.4500	0.4500	0.4500	-10.000%	23	493	+1,388.889%
2026-03-12	0.5000	0.5000	0.5000	0.5000	-28.571%	63	516	+1,240.000%
2026-03-10	0.7000	0.7000	0.7000	0.7000	-35.780%	3	572	+857.143%
2026-03-09	1.0900	1.0900	1.0900	1.0900	+55.714%	1	572	+514.679%
2026-03-06	0.6000	0.7000	0.6000	0.7000	-7.895%	8	572	+857.143%
2026-03-04	0.7700	0.7700	0.7600	0.7600	+1.333%	3	578	+781.579%
2026-03-03	0.7500	0.7500	0.7500	0.7500	-34.783%	4	576	+793.333%
2026-02-27	1.1500	1.1500	1.1500	1.1500	-2.542%	1	576	+482.609%
2026-02-26	1.1900	1.1900	1.1600	1.1800	+2.609%	22	575	+467.797%
2026-02-25	1.1300	1.1500	1.1300	1.1500	0.000%	25	539	+482.609%
2026-02-24	1.1500	1.1500	1.1500	1.1500	-8.000%	1	539	+482.609%
2026-02-23	1.3000	1.3000	1.2500	1.2500	-11.348%	48	540	+436.000%
2026-02-19	1.4100	1.4100	1.4100	1.4100	-19.429%	10	511	+375.177%
2026-02-18	1.7500	1.7500	1.7500	1.7500	+29.630%	1	511	+282.857%
2026-02-17	1.4500	1.4500	1.3500	1.3500	-1.460%	31	512	+396.296%
2026-02-12	1.3700	1.3700	1.3700	1.3700	-2.143%	1	486	+389.051%
2026-02-11	1.4300	1.4800	1.3900	1.4000	-36.364%	14	486	+378.571%
2026-02-10	2.2000	2.2000	2.2000	2.2000	+5.263%	1	489	+204.545%
2026-02-09	2.0900	2.0900	2.0900	2.0900	+6.091%	10	488	+220.574%
2026-02-06	1.8800	1.9700	1.8600	1.9700	-19.919%	241	494	+240.102%
2026-02-04	2.6000	2.6000	2.3500	2.4600	-40.000%	87	285	+172.358%
2026-02-02	4.1000	4.1000	4.1000	4.1000	0.000%	2	308	+63.415%
2026-01-30	4.1000	4.1000	4.1000	4.1000	-2.381%	5	306	+63.415%
2026-01-29	4.2000	4.2000	4.2000	4.2000	-4.545%	1	302	+59.524%
2026-01-26	4.4000	4.4000	4.4000	4.4000	+15.789%	2	301	+52.273%
2026-01-23	3.8000	3.8000	3.8000	3.8000	-3.797%	6	301	+76.316%
2026-01-15	3.9000	3.9500	3.9000	3.9500	-1.250%	2	295	+69.620%
2026-01-14	4.0000	4.0000	4.0000	4.0000	-2.439%	5	295	+67.500%
2026-01-13	4.1400	4.1400	4.1000	4.1000	-2.148%	35	290	+63.415%
2026-01-09	4.1200	4.1900	4.1200	4.1900	+2.195%	5	261	+59.905%
2026-01-07	4.1000	4.1000	4.1000	4.1000	-6.818%	1	256	+63.415%
2026-01-05	4.4000	4.4000	4.4000	4.4000	+21.212%	1	231	+52.273%
2025-12-31	3.6300	3.6300	3.6300	3.6300	+5.523%	25	231	+84.573%
2025-12-29	3.5200	3.6600	3.4400	3.4400	+3.927%	195	231	+94.767%
2025-12-24	3.3100	3.3100	3.3100	3.3100	-15.128%	7	30	+102.417%
2025-12-19	3.5200	3.9000	3.5200	3.9000	+11.429%	6	30	+71.795%
2025-12-18	3.2000	3.5000	3.2000	3.5000	0.000%	27	27	+91.429%