Dark

UBS20260821P40
UBS Aug 21 2026 40.00 Put (UBS260821P00040000)
option OPRA

EOD

Jul 14, 2026

0.1200+20.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.1200	0.1200	0.1200	0.1200	+20.000%	2	608	0.000%
2026-07-10	0.1000	0.1000	0.1000	0.1000	-41.176%	1	608	+20.000%
2026-07-02	0.1800	0.1800	0.1700	0.1700	-22.727%	3	609	-29.412%
2026-06-30	0.2200	0.2200	0.2200	0.2200	-18.519%	1	609	-45.455%
2026-06-24	0.2700	0.2700	0.2700	0.2700	+8.000%	3	609	-55.556%
2026-06-18	0.2500	0.2500	0.2500	0.2500	-28.571%	4	624	-52.000%
2026-06-17	0.2500	0.3500	0.2500	0.3500	+9.375%	46	624	-65.714%
2026-06-15	0.3200	0.3200	0.3200	0.3200	-15.789%	4	624	-62.500%
2026-06-12	0.3500	0.3800	0.3500	0.3800	-30.909%	17	624	-68.421%
2026-06-11	0.5500	0.5500	0.5500	0.5500	+10.000%	1	624	-78.182%
2026-06-10	0.5000	0.5000	0.5000	0.5000	+42.857%	1	624	-76.000%
2026-06-09	0.3500	0.3500	0.3500	0.3500	-12.500%	10	623	-65.714%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-27.273%	5	617	-70.000%
2026-06-05	0.5400	0.6000	0.5400	0.5500	+10.000%	15	617	-78.182%
2026-06-04	0.5000	0.5000	0.5000	0.5000	+11.111%	10	604	-76.000%
2026-05-29	0.4600	0.4600	0.4500	0.4500	-19.643%	9	604	-73.333%
2026-05-27	0.6000	0.6000	0.5600	0.5600	-17.647%	17	604	-78.571%
2026-05-20	0.6800	0.6800	0.6800	0.6800	-22.727%	2	600	-82.353%
2026-05-15	0.8500	0.8800	0.8500	0.8800	+25.714%	10	599	-86.364%
2026-05-14	0.7000	0.7000	0.7000	0.7000	-10.256%	2	594	-82.857%
2026-05-13	0.8000	0.8000	0.7800	0.7800	-16.129%	17	593	-84.615%
2026-05-12	1.1000	1.1000	0.9300	0.9300	-2.105%	41	593	-87.097%
2026-05-11	0.9000	0.9500	0.9000	0.9500	-2.062%	23	593	-87.368%
2026-05-08	1.0300	1.0300	0.9700	0.9700	+2.105%	7	580	-87.629%
2026-05-07	0.9500	0.9500	0.9500	0.9500	-3.061%	15	577	-87.368%
2026-05-06	0.9500	1.0000	0.9500	0.9800	-18.333%	8	591	-87.755%
2026-05-05	1.3000	1.3500	1.2000	1.2000	-7.692%	77	599	-90.000%
2026-05-04	1.3500	1.3500	1.3000	1.3000	0.000%	11	636	-90.769%
2026-05-01	1.3000	1.3000	1.3000	1.3000	-29.730%	1	648	-90.769%
2026-04-28	1.8500	1.8500	1.8500	1.8500	+2.778%	5	648	-93.514%
2026-04-27	1.8000	1.8000	1.8000	1.8000	-10.000%	8	653	-93.333%
2026-04-23	2.0500	2.0500	2.0000	2.0000	+8.108%	60	661	-94.000%
2026-04-21	1.7500	1.8500	1.7500	1.8500	+12.121%	10	667	-93.514%
2026-04-20	1.7000	1.7500	1.6500	1.6500	+6.452%	23	667	-92.727%
2026-04-17	1.6800	1.6800	1.5000	1.5500	-22.500%	30	683	-92.258%
2026-04-16	1.9000	2.0000	1.9000	2.0000	+8.108%	26	689	-94.000%
2026-04-15	1.8500	1.8500	1.8500	1.8500	-5.128%	9	681	-93.514%
2026-04-14	1.9000	1.9500	1.9000	1.9500	-28.832%	149	687	-93.846%
2026-04-08	2.6000	2.7400	2.6000	2.7400	-27.895%	7	836	-95.620%
2026-04-07	3.9000	3.9000	3.8000	3.8000	+5.556%	3	832	-96.842%
2026-04-06	3.6000	3.6000	3.6000	3.6000	-5.263%	19	829	-96.667%
2026-04-02	3.8000	3.8000	3.8000	3.8000	+8.571%	1	812	-96.842%
2026-04-01	3.5000	3.5000	3.4800	3.5000	-30.000%	20	812	-96.571%
2026-03-26	4.8000	5.0000	4.8000	5.0000	+13.636%	182	828	-97.600%
2026-03-25	4.3000	4.6000	4.3000	4.4000	-5.376%	359	874	-97.273%
2026-03-23	4.9000	4.9000	4.4000	4.6500	-8.824%	3	587	-97.419%
2026-03-20	5.1000	5.1000	5.1000	5.1000	0.000%	1	586	-97.647%
2026-03-19	5.3200	5.3200	5.1000	5.1000	+4.082%	240	586	-97.647%
2026-03-13	4.9000	4.9000	4.9000	4.9000	0.000%	8	492	-97.551%
2026-03-12	4.8700	4.9000	4.8700	4.9000	+19.512%	103	492	-97.551%
2026-03-10	4.0000	4.1000	3.8000	4.1000	-14.046%	84	495	-97.073%
2026-03-09	5.2000	5.2000	4.7700	4.7700	+34.366%	32	455	-97.484%
2026-03-04	3.5500	3.5500	3.5500	3.5500	+1.429%	5	465	-96.620%
2026-03-03	3.9000	4.2700	3.5000	3.5000	+16.667%	77	470	-96.571%
2026-03-02	2.9500	3.0000	2.9500	3.0000	+5.263%	16	432	-96.000%
2026-02-24	2.8500	2.8500	2.8500	2.8500	+21.277%	1	434	-95.789%
2026-02-19	2.3500	2.3500	2.3500	2.3500	-4.082%	20	434	-94.894%
2026-02-17	2.4500	2.4500	2.4500	2.4500	+11.364%	5	414	-95.102%
2026-02-12	2.1500	2.2000	2.1500	2.2000	+10.553%	14	410	-94.545%
2026-02-10	1.9900	1.9900	1.9900	1.9900	+15.698%	1	396	-93.970%
2026-02-09	1.7500	1.7500	1.7200	1.7200	-1.714%	15	395	-93.023%
2026-02-05	1.8200	1.8200	1.7500	1.7500	+14.379%	200	384	-93.143%
2026-02-04	1.5300	1.5300	1.5300	1.5300	+20.472%	200	453	-92.157%
2026-02-03	1.2700	1.2700	1.2700	1.2700	+1.600%	1	253	-90.551%
2026-02-02	1.2500	1.2500	1.2500	1.2500	-3.846%	1	253	-90.400%
2026-01-29	1.2500	1.3000	1.2500	1.3000	+8.333%	3	252	-90.769%
2026-01-28	1.2000	1.2000	1.2000	1.2000	+9.091%	5	249	-90.000%
2026-01-27	1.1000	1.1000	1.1000	1.1000	-4.348%	3	247	-89.091%
2026-01-26	1.2000	1.2000	1.1500	1.1500	-14.815%	2	244	-89.565%
2026-01-23	1.3100	1.3500	1.3100	1.3500	+15.385%	5	243	-91.111%
2026-01-22	1.2500	1.2500	1.1700	1.1700	-19.863%	106	238	-89.744%
2026-01-21	1.4600	1.4600	1.4600	1.4600	-2.013%	10	134	-91.781%
2026-01-20	1.4900	1.4900	1.4900	1.4900	+9.559%	1	124	-91.946%
2026-01-16	1.3600	1.3600	1.3600	1.3600	-6.207%	3	121	-91.176%
2026-01-14	1.4000	1.5000	1.4000	1.4500	0.000%	44	121	-91.724%
2026-01-13	1.4000	1.4500	1.4000	1.4500	+7.407%	10	84	-91.724%
2026-01-09	1.3500	1.3500	1.3500	1.3500	-4.255%	16	75	-91.111%
2026-01-08	1.4500	1.4500	1.4100	1.4100	-2.759%	14	59	-91.489%
2026-01-06	1.4500	1.4500	1.4500	1.4500	+11.538%	13	46	-91.724%
2026-01-05	1.3000	1.3000	1.3000	1.3000	-13.333%	11	24	-90.769%
2026-01-02	1.5600	1.5600	1.5000	1.5000	-6.250%	10	24	-92.000%
2025-12-31	1.5500	1.6000	1.5500	1.6000	+14.286%	7	16	-92.500%
2025-12-30	1.4000	1.4000	1.4000	1.4000	-3.448%	5	16	-91.429%
2025-12-29	1.5800	1.5800	1.4500	1.4500	0.000%	14	11	-91.724%