Dark

UBS20260821C52.5
UBS Aug 21 2026 52.50 Call (UBS260821C00052500)
option OPRA

EOD

Jul 16, 2026

2.65-30.263%(-1.15)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.8000	2.8800	2.6500	2.6500	-30.263%	29	1,899	0.000%
2026-07-15	3.4000	3.8000	3.4000	3.8000	+31.944%	32	1,871	-30.263%
2026-07-14	2.4000	3.3000	2.4000	2.8800	+69.412%	132	1,859	-7.986%
2026-07-13	1.7000	1.7000	1.7000	1.7000	-11.917%	11	1,817	+55.882%
2026-07-10	2.0100	2.0100	1.9300	1.9300	+4.324%	74	1,806	+37.306%
2026-07-09	1.7900	1.9500	1.7900	1.8500	+20.130%	12	1,807	+43.243%
2026-07-08	1.7000	1.7000	1.5000	1.5400	-12.000%	84	1,803	+72.078%
2026-07-07	1.8000	1.8000	1.7500	1.7500	-16.667%	25	1,769	+51.429%
2026-07-06	1.8600	2.1000	1.7500	2.1000	+40.000%	80	1,783	+26.190%
2026-07-02	1.7700	1.8300	1.4000	1.5000	+50.000%	97	1,720	+76.667%
2026-06-30	1.0000	1.0000	1.0000	1.0000	0.000%	3	1,720	+165.000%
2026-06-29	1.0500	1.1000	1.0000	1.0000	-13.043%	89	1,720	+165.000%
2026-06-26	1.1500	1.1500	1.1500	1.1500	-10.853%	5	1,732	+130.435%
2026-06-25	1.4000	1.4000	1.2500	1.2900	+17.273%	108	1,732	+105.426%
2026-06-24	1.1000	1.1000	1.1000	1.1000	-26.667%	10	1,732	+140.909%
2026-06-23	1.5500	1.5500	1.5000	1.5000	-15.254%	35	1,732	+76.667%
2026-06-18	1.8000	1.8000	1.7500	1.7700	+31.111%	94	1,691	+49.718%
2026-06-17	1.8000	1.8000	1.3500	1.3500	-25.000%	110	1,691	+96.296%
2026-06-16	1.6500	1.8000	1.6500	1.8000	+33.333%	59	1,691	+47.222%
2026-06-15	1.3500	1.4300	1.3500	1.3500	+17.391%	32	1,670	+96.296%
2026-06-12	1.1500	1.1500	1.1500	1.1500	+27.778%	5	1,670	+130.435%
2026-06-11	0.7500	0.9000	0.7500	0.9000	+20.000%	54	1,670	+194.444%
2026-06-10	0.7500	0.7500	0.7500	0.7500	-31.818%	27	1,623	+253.333%
2026-06-09	1.1000	1.1000	1.1000	1.1000	+42.857%	7	1,596	+140.909%
2026-06-08	0.7700	0.7700	0.7700	0.7700	-9.412%	4	1,596	+244.156%
2026-06-05	0.8500	0.8500	0.8500	0.8500	-7.609%	49	1,596	+211.765%
2026-06-04	0.9000	0.9200	0.9000	0.9200	+2.222%	33	1,554	+188.043%
2026-06-03	0.9500	0.9500	0.9000	0.9000	-13.462%	3	1,541	+194.444%
2026-06-01	1.0000	1.1000	1.0000	1.0400	+38.667%	16	1,540	+154.808%
2026-05-28	0.7500	0.7500	0.7500	0.7500	-25.000%	28	1,537	+253.333%
2026-05-26	0.9600	1.0000	0.9600	1.0000	-9.091%	13	1,537	+165.000%
2026-05-21	1.1000	1.1000	1.1000	1.1000	+22.222%	1	1,544	+140.909%
2026-05-20	0.7500	0.9000	0.7500	0.9000	+20.000%	125	1,544	+194.444%
2026-05-19	0.6500	0.7500	0.6500	0.7500	-17.582%	7	1,537	+253.333%
2026-05-18	0.8600	0.9300	0.8600	0.9100	+40.000%	57	1,537	+191.209%
2026-05-15	0.6500	0.6500	0.6500	0.6500	-27.778%	4	1,537	+307.692%
2026-05-14	0.8500	0.9000	0.8500	0.9000	+7.143%	82	1,494	+194.444%
2026-05-13	0.8000	0.8400	0.8000	0.8400	+52.727%	9	1,494	+215.476%
2026-05-12	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,494	+381.818%
2026-05-11	0.6000	0.6000	0.5500	0.5500	0.000%	35	1,494	+381.818%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-21.429%	30	1,453	+381.818%
2026-05-06	0.7000	0.7000	0.7000	0.7000	+55.556%	1	1,437	+278.571%
2026-05-05	0.5000	0.5000	0.4500	0.4500	0.000%	19	1,437	+488.889%
2026-04-29	0.6000	0.6000	0.4500	0.4500	-10.000%	7	1,427	+488.889%
2026-04-21	0.5000	0.5000	0.5000	0.5000	+11.111%	3	1,424	+430.000%
2026-04-20	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,424	+488.889%
2026-04-17	0.4500	0.4500	0.4500	0.4500	+21.622%	64	1,425	+488.889%
2026-04-13	0.3300	0.3700	0.3300	0.3700	+23.333%	6	1,361	+616.216%
2026-04-10	0.3000	0.3000	0.3000	0.3000	+30.435%	4	1,361	+783.333%
2026-04-02	0.2300	0.2300	0.2300	0.2300	+9.524%	1	1,361	+1,052.174%
2026-03-31	0.2100	0.2100	0.2100	0.2100	+110.000%	1	1,361	+1,161.905%
2026-03-30	0.1000	0.1000	0.1000	0.1000	-41.176%	2	1,361	+2,550.000%
2026-03-25	0.1700	0.1700	0.1700	0.1700	+13.333%	9	1,361	+1,458.824%
2026-03-20	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,361	+1,666.667%
2026-03-19	0.1500	0.1500	0.1500	0.1500	-25.000%	54	1,361	+1,666.667%
2026-03-17	0.2200	0.2200	0.2000	0.2000	-20.000%	15	1,377	+1,225.000%
2026-03-05	0.2700	0.3000	0.2500	0.2500	-37.500%	89	1,382	+960.000%
2026-03-02	0.4000	0.4000	0.4000	0.4000	-43.662%	1	1,385	+562.500%
2026-02-18	0.7100	0.7100	0.7100	0.7100	-18.391%	25	1,384	+273.239%
2026-02-10	0.8000	0.8700	0.8000	0.8700	-8.421%	5	1,382	+204.598%
2026-02-09	0.8500	0.9500	0.8500	0.9500	+11.765%	4	1,380	+178.947%
2026-02-06	0.8500	0.8500	0.8500	0.8500	-2.299%	5	1,376	+211.765%
2026-02-05	0.8000	0.8700	0.8000	0.8700	-17.925%	30	1,376	+204.598%
2026-02-04	1.2000	1.2000	1.0600	1.0600	-49.524%	4	1,386	+150.000%
2026-02-02	1.6500	2.1000	1.6500	2.1000	-4.545%	22	1,384	+26.190%
2026-01-29	2.2500	2.2500	2.2000	2.2000	-1.786%	6	1,382	+20.455%
2026-01-28	2.2400	2.2400	2.2400	2.2400	-10.400%	5	1,381	+18.304%
2026-01-27	2.5000	2.5000	2.5000	2.5000	+11.111%	1	1,381	+6.000%
2026-01-26	2.2500	2.3000	2.2500	2.2500	+12.500%	55	1,380	+17.778%
2026-01-23	2.0000	2.0000	2.0000	2.0000	-9.091%	3	1,346	+32.500%
2026-01-22	2.1800	2.2300	2.1800	2.2000	+18.919%	10	1,343	+20.455%
2026-01-20	1.9000	1.9100	1.8500	1.8500	-13.953%	49	1,342	+43.243%
2026-01-16	2.1500	2.1500	2.1500	2.1500	+2.381%	18	1,346	+23.256%
2026-01-14	2.1500	2.1500	2.1000	2.1000	-2.326%	2	1,346	+26.190%
2026-01-13	2.1500	2.1500	2.1500	2.1500	-6.522%	2	1,346	+23.256%
2026-01-12	2.2500	2.3000	2.2500	2.3000	+4.545%	9	1,344	+15.217%
2026-01-09	2.2000	2.2500	2.2000	2.2000	+4.762%	11	1,335	+20.455%
2026-01-08	2.2500	2.2500	2.1000	2.1000	0.000%	17	1,325	+26.190%
2026-01-07	2.0000	2.1000	2.0000	2.1000	0.000%	8	1,319	+26.190%
2026-01-06	2.1500	2.1500	2.1000	2.1000	-16.000%	4	1,311	+26.190%
2026-01-05	2.2000	2.5000	2.2000	2.5000	+25.000%	126	1,190	+6.000%
2026-01-02	1.9400	2.0000	1.9400	2.0000	+14.286%	103	1,190	+32.500%
2025-12-31	1.8000	1.8000	1.7500	1.7500	-5.405%	5	1,086	+51.429%
2025-12-29	1.7700	1.8500	1.7700	1.8500	-13.551%	490	1,086	+43.243%
2025-12-26	2.1400	2.1400	2.1400	2.1400	+7.000%	3	665	+23.832%
2025-12-24	1.8000	2.0200	1.8000	2.0000	+8.108%	52	615	+32.500%
2025-12-22	1.8000	1.8500	1.8000	1.8500	+2.778%	30	615	+43.243%
2025-12-18	1.7700	1.8000	1.7700	1.8000	0.000%	615	615	+47.222%