Dark

UBS20260821C50
UBS Aug 21 2026 50.00 Call (UBS260821C00050000)
option OPRA

EOD

Jul 16, 2026

4.40-25.424%(-1.50)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.5000	4.5300	4.4000	4.4000	-25.424%	19	1,607	0.000%
2026-07-15	5.5500	5.9000	5.5500	5.9000	+23.173%	24	1,592	-25.424%
2026-07-14	4.0000	5.0400	4.0000	4.7900	+40.882%	97	1,598	-8.142%
2026-07-13	3.1500	3.4000	3.1500	3.4000	+21.429%	10	1,625	+29.412%
2026-07-08	2.8100	2.8100	2.8000	2.8000	-20.228%	40	1,625	+57.143%
2026-07-07	3.5100	3.5100	3.5100	3.5100	+1.445%	3	1,625	+25.356%
2026-07-06	3.2300	3.4600	3.2300	3.4600	+25.818%	11	1,625	+27.168%
2026-07-02	3.1000	3.2500	2.6500	2.7500	+29.717%	124	1,678	+60.000%
2026-07-01	2.1500	2.3000	2.1100	2.1200	+6.533%	18	1,678	+107.547%
2026-06-30	1.9900	1.9900	1.9900	1.9900	-1.970%	1	1,671	+121.106%
2026-06-29	1.8600	2.0300	1.8600	2.0300	+6.842%	17	1,670	+116.749%
2026-06-26	2.0500	2.0500	1.9000	1.9000	-30.403%	11	1,666	+131.579%
2026-06-25	2.5500	2.7300	2.5500	2.7300	+28.169%	5	1,666	+61.172%
2026-06-24	2.2600	2.2600	2.1300	2.1300	-19.623%	25	1,663	+106.573%
2026-06-23	2.7400	2.7400	2.6500	2.6500	-17.445%	46	1,647	+66.038%
2026-06-22	3.2000	3.2100	3.2000	3.2100	+6.645%	12	1,649	+37.072%
2026-06-18	3.1000	3.2000	3.0100	3.0100	+20.400%	328	1,469	+46.179%
2026-06-17	3.0500	3.0500	2.5000	2.5000	-17.492%	405	1,469	+76.000%
2026-06-16	2.9500	3.1000	2.9500	3.0300	+25.207%	70	1,469	+45.215%
2026-06-15	2.6400	2.6400	2.4000	2.4200	+21.000%	38	1,474	+81.818%
2026-06-12	2.1000	2.1300	2.0000	2.0000	+48.148%	98	1,474	+120.000%
2026-06-11	1.4000	1.4000	1.2500	1.3500	-3.571%	11	1,474	+225.926%
2026-06-10	1.4700	1.4700	1.4000	1.4000	-26.316%	6	1,478	+214.286%
2026-06-09	2.1000	2.1000	1.9000	1.9000	+31.034%	76	1,476	+131.579%
2026-06-05	1.4500	1.4500	1.4500	1.4500	-16.667%	35	1,483	+203.448%
2026-06-04	1.6000	1.7400	1.5500	1.7400	+9.434%	123	1,448	+152.874%
2026-06-03	1.8000	2.0000	1.5000	1.5900	-17.617%	238	1,532	+176.730%
2026-06-02	2.0000	2.0500	1.9300	1.9300	+4.324%	646	1,648	+127.979%
2026-06-01	1.6000	1.8500	1.6000	1.8500	+19.355%	519	1,471	+137.838%
2026-05-29	1.5700	1.5700	1.5500	1.5500	+0.649%	7	1,144	+183.871%
2026-05-27	1.4200	1.5400	1.4200	1.5400	-12.000%	2	1,150	+185.714%
2026-05-26	1.7500	1.7500	1.7500	1.7500	+6.061%	2	1,152	+151.429%
2026-05-22	1.6000	1.6500	1.6000	1.6500	-13.158%	27	1,151	+166.667%
2026-05-21	1.9000	1.9000	1.8900	1.9000	+22.581%	47	1,148	+131.579%
2026-05-20	1.4000	1.5500	1.4000	1.5500	+19.231%	38	1,148	+183.871%
2026-05-19	1.3000	1.3000	1.3000	1.3000	-9.091%	100	1,154	+238.462%
2026-05-18	1.5300	1.5500	1.4000	1.4300	+20.168%	84	1,154	+207.692%
2026-05-15	1.1900	1.1900	1.1900	1.1900	-22.222%	3	1,154	+269.748%
2026-05-14	1.5300	1.5700	1.5300	1.5300	+2.000%	6	1,088	+187.582%
2026-05-13	1.4700	1.5000	1.4700	1.5000	+42.857%	141	1,085	+193.333%
2026-05-12	1.0500	1.0500	1.0500	1.0500	-4.545%	25	1,085	+319.048%
2026-05-11	1.1000	1.1000	1.1000	1.1000	-4.348%	21	1,085	+300.000%
2026-05-08	1.1500	1.1500	1.1500	1.1500	0.000%	111	925	+282.609%
2026-05-07	1.2000	1.2000	1.1500	1.1500	-4.167%	139	1,014	+282.609%
2026-05-06	1.2000	1.2000	1.2000	1.2000	+26.316%	32	889	+266.667%
2026-05-05	0.9000	0.9500	0.8800	0.9500	+18.750%	46	876	+363.158%
2026-05-04	0.8000	0.8000	0.8000	0.8000	-15.789%	1	880	+450.000%
2026-04-30	1.0000	1.0000	0.9500	0.9500	+26.667%	4	879	+363.158%
2026-04-29	0.9500	0.9500	0.7500	0.7500	+25.000%	12	880	+486.667%
2026-04-27	0.6000	0.6000	0.6000	0.6000	-25.000%	20	878	+633.333%
2026-04-22	0.8500	0.8500	0.8000	0.8000	-5.882%	13	878	+450.000%
2026-04-21	0.7500	0.8500	0.7500	0.8500	0.000%	25	850	+417.647%
2026-04-20	0.7500	0.8500	0.7500	0.8500	+6.250%	54	850	+417.647%
2026-04-17	0.8500	0.9100	0.8000	0.8000	+14.286%	89	847	+450.000%
2026-04-15	0.7000	0.7000	0.7000	0.7000	+9.375%	23	815	+528.571%
2026-04-14	0.6300	0.6400	0.6300	0.6400	+16.364%	17	818	+587.500%
2026-04-10	0.5500	0.5500	0.5500	0.5500	+5.769%	1	818	+700.000%
2026-04-09	0.5500	0.5500	0.5200	0.5200	+6.122%	234	818	+746.154%
2026-04-08	0.6000	0.6000	0.4500	0.4900	+58.065%	80	615	+797.959%
2026-03-31	0.3300	0.3300	0.3000	0.3100	+3.333%	45	588	+1,319.355%
2026-03-25	0.3000	0.3000	0.3000	0.3000	+20.000%	30	587	+1,366.667%
2026-03-20	0.2500	0.2500	0.2500	0.2500	-10.714%	34	559	+1,660.000%
2026-03-19	0.2700	0.2800	0.2700	0.2800	-6.667%	100	559	+1,471.429%
2026-03-13	0.3000	0.3000	0.3000	0.3000	0.000%	1	583	+1,366.667%
2026-03-12	0.3500	0.3500	0.3000	0.3000	-14.286%	70	582	+1,366.667%
2026-03-11	0.3600	0.3600	0.3500	0.3500	-5.405%	3	595	+1,157.143%
2026-03-09	0.8500	0.8500	0.3700	0.3700	-7.500%	106	593	+1,089.189%
2026-03-06	0.4000	0.4000	0.4000	0.4000	-20.000%	1	698	+1,000.000%
2026-03-04	0.5000	0.5000	0.5000	0.5000	+13.636%	5	699	+780.000%
2026-03-03	0.4400	0.4400	0.4400	0.4400	-26.667%	2	699	+900.000%
2026-03-02	0.5400	0.6000	0.5400	0.6000	-14.286%	18	697	+633.333%
2026-02-27	0.7000	0.7000	0.7000	0.7000	-6.667%	1	683	+528.571%
2026-02-26	0.7600	0.7600	0.7500	0.7500	+7.143%	6	682	+486.667%
2026-02-25	0.7000	0.7500	0.7000	0.7000	-6.667%	103	654	+528.571%
2026-02-24	0.7500	0.7500	0.7500	0.7500	-6.250%	1	654	+486.667%
2026-02-23	0.8000	0.8000	0.8000	0.8000	-15.789%	70	654	+450.000%
2026-02-20	0.9500	0.9500	0.9500	0.9500	+4.396%	28	584	+363.158%
2026-02-19	0.9100	0.9100	0.9100	0.9100	-20.870%	8	573	+383.516%
2026-02-18	1.1500	1.1500	1.1500	1.1500	+21.053%	8	573	+282.609%
2026-02-17	0.9000	0.9500	0.9000	0.9500	+11.765%	12	573	+363.158%
2026-02-13	0.8500	0.8500	0.8500	0.8500	-5.556%	1	572	+417.647%
2026-02-11	1.0000	1.0500	0.9000	0.9000	-28.000%	149	572	+388.889%
2026-02-10	1.2500	1.2500	1.2500	1.2500	-15.541%	2	630	+252.000%
2026-02-09	1.3900	1.4800	1.3900	1.4800	+18.400%	8	630	+197.297%
2026-02-06	1.2500	1.2500	1.2500	1.2500	-3.846%	8	625	+252.000%
2026-02-05	1.4500	1.4500	1.3000	1.3000	-22.156%	2	625	+238.462%
2026-02-04	1.9000	1.9000	1.6000	1.6700	-44.333%	380	623	+163.473%
2026-02-02	2.8500	3.0000	2.8500	3.0000	+9.091%	9	546	+46.667%
2026-01-30	2.7500	2.7500	2.7500	2.7500	-11.290%	1	543	+60.000%
2026-01-29	3.1000	3.1000	3.1000	3.1000	-11.429%	11	542	+41.935%
2026-01-27	3.5000	3.5000	3.5000	3.5000	+27.273%	4	532	+25.714%
2026-01-23	2.7500	2.7500	2.7500	2.7500	-14.063%	7	536	+60.000%
2026-01-22	3.2000	3.2000	3.2000	3.2000	+6.667%	1	536	+37.500%
2026-01-15	3.0000	3.0000	3.0000	3.0000	0.000%	3	535	+46.667%
2026-01-14	3.0000	3.0000	3.0000	3.0000	0.000%	1	535	+46.667%
2026-01-13	3.0000	3.0000	3.0000	3.0000	-3.226%	1	534	+46.667%
2026-01-12	3.1000	3.1000	3.1000	3.1000	+0.324%	4	533	+41.935%
2026-01-09	3.1000	3.1000	3.0900	3.0900	-0.323%	5	530	+42.395%
2026-01-08	3.0000	3.1000	3.0000	3.1000	+3.333%	27	529	+41.935%
2026-01-07	3.0000	3.0000	3.0000	3.0000	-11.765%	1	514	+46.667%
2026-01-05	3.2000	3.4000	3.2000	3.4000	+19.298%	61	470	+29.412%
2026-01-02	2.7500	2.8500	2.7500	2.8500	+11.765%	14	470	+54.386%
2025-12-31	2.5500	2.5500	2.5500	2.5500	-1.544%	11	445	+72.549%
2025-12-30	2.5900	2.5900	2.5900	2.5900	-1.894%	25	445	+69.884%
2025-12-29	2.5500	2.6400	2.5500	2.6400	-5.714%	84	420	+66.667%
2025-12-26	2.8500	2.8500	2.8000	2.8000	+10.236%	276	386	+57.143%
2025-12-19	2.4300	2.5900	2.4300	2.5400	0.000%	110	110	+73.228%