Dark

UBS20270115C30
UBS Jan 15 2027 30.00 Call (UBS270115C00030000)
option OPRA

Inactive

May 6, 2026

16.80+31.765%(+4.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	16.8000	16.8000	16.8000	16.8000	+31.765%	1	635	0.000%
2026-04-08	12.7500	12.7500	12.7500	12.7500	+15.489%	1	635	+31.765%
2026-03-04	11.0400	11.0400	11.0400	11.0400	-26.400%	1	635	+52.174%
2026-02-06	15.0000	15.0000	15.0000	15.0000	-17.853%	1	635	+12.000%
2026-01-16	18.2700	18.2700	18.2600	18.2600	-0.219%	6	635	-7.996%
2026-01-15	18.2500	18.3000	18.2500	18.3000	-1.613%	16	635	-8.197%
2026-01-12	18.6000	18.6000	18.6000	18.6000	-3.627%	1	636	-9.677%
2026-01-05	19.3000	19.3000	19.3000	19.3000	+10.286%	3	636	-12.953%
2025-12-31	17.5000	17.5000	17.5000	17.5000	0.000%	1	636	-4.000%
2025-12-22	17.5000	17.5000	17.5000	17.5000	+1.156%	10	636	-4.000%
2025-12-18	17.3000	17.3000	17.2000	17.3000	+10.191%	185	636	-2.890%
2025-12-16	15.7000	15.7000	15.7000	15.7000	+21.989%	111	714	+7.006%
2025-12-10	12.8700	12.8700	12.8700	12.8700	+21.415%	1	740	+30.536%
2025-12-03	10.4000	10.6000	10.4000	10.6000	+19.101%	3	741	+58.491%
2025-11-24	8.9000	8.9000	8.9000	8.9000	0.000%	27	741	+88.764%
2025-11-21	8.9000	8.9000	8.9000	8.9000	-13.592%	1	748	+88.764%
2025-11-17	10.3000	10.3000	10.3000	10.3000	-9.807%	1	749	+63.107%
2025-11-12	11.4000	11.4200	11.4000	11.4200	+11.415%	7	749	+47.110%
2025-10-30	10.2900	10.2900	10.2500	10.2500	-3.302%	7	756	+63.902%
2025-10-29	10.5800	10.6000	10.5800	10.6000	+1.242%	6	749	+58.491%
2025-10-23	10.4700	10.4700	10.4700	10.4700	-16.706%	1	743	+60.458%
2025-09-30	12.5700	12.5700	12.5700	12.5700	+2.445%	1	742	+33.652%
2025-09-25	12.2700	12.2700	12.2700	12.2700	-11.087%	5	742	+36.919%
2025-09-22	13.8000	13.8000	13.8000	13.8000	+2.985%	1	742	+21.739%
2025-09-17	13.4000	13.4000	13.4000	13.4000	+1.746%	47	743	+25.373%
2025-09-16	13.1700	13.1700	13.1700	13.1700	+11.610%	2	790	+27.563%
2025-08-12	11.8000	11.8000	11.8000	11.8000	-1.667%	38	792	+42.373%
2025-08-08	11.9000	12.0000	11.9000	12.0000	+13.208%	71	754	+40.000%
2025-08-06	10.6000	10.6000	10.6000	10.6000	+3.922%	76	719	+58.491%
2025-08-05	10.1000	10.2000	10.1000	10.2000	-6.077%	85	643	+64.706%
2025-07-30	10.8600	10.8600	10.8600	10.8600	+0.556%	5	602	+54.696%
2025-07-29	10.8000	10.8000	10.8000	10.8000	-0.552%	3	597	+55.556%
2025-07-23	10.3000	10.8600	10.3000	10.8600	+23.409%	31	595	+54.696%
2025-07-14	8.8000	8.8000	8.8000	8.8000	-3.297%	10	596	+90.909%
2025-07-10	9.1000	9.1000	9.1000	9.1000	+2.247%	45	596	+84.615%
2025-07-09	9.0500	9.0500	8.9000	8.9000	+7.229%	55	596	+88.764%
2025-07-08	8.1000	8.3000	8.1000	8.3000	+2.469%	30	551	+102.410%
2025-07-03	8.1000	8.1000	8.1000	8.1000	+2.015%	2	551	+107.407%
2025-07-02	7.9300	7.9400	7.9300	7.9400	+49.811%	5	551	+111.587%
2025-06-20	5.3000	5.3000	5.3000	5.3000	0.000%	10	554	+216.981%
2025-06-18	5.3000	5.3000	5.3000	5.3000	-11.667%	5	549	+216.981%
2025-06-17	6.0000	6.0000	6.0000	6.0000	-3.226%	5	549	+180.000%
2025-06-16	6.2000	6.2000	6.2000	6.2000	-2.821%	5	544	+170.968%
2025-06-13	6.3000	6.4000	6.3000	6.3800	-18.205%	20	539	+163.323%
2025-06-06	7.8000	7.8000	7.8000	7.8000	+5.548%	20	534	+115.385%
2025-06-03	7.3900	7.3900	7.3900	7.3900	+21.148%	10	534	+127.334%
2025-05-28	6.1000	6.1000	6.1000	6.1000	-3.175%	3	534	+175.410%
2025-05-27	6.3000	6.3000	6.3000	6.3000	+1.613%	1	532	+166.667%
2025-05-23	6.2000	6.2000	6.2000	6.2000	-12.676%	2	532	+170.968%
2025-05-15	7.1000	7.1000	7.1000	7.1000	+10.248%	1	532	+136.620%
2025-05-12	6.4400	6.4400	6.4400	6.4400	+21.509%	1	532	+160.870%
2025-04-25	5.3000	5.3000	5.3000	5.3000	+8.163%	4	531	+216.981%
2025-04-23	4.9000	4.9000	4.9000	4.9000	+25.641%	1	529	+242.857%
2025-04-21	3.9000	3.9000	3.9000	3.9000	-8.235%	21	528	+330.769%
2025-04-17	4.2500	4.2500	4.2500	4.2500	+34.921%	15	512	+295.294%
2025-04-09	3.1500	3.1500	3.1500	3.1500	-3.077%	9	512	+433.333%
2025-04-07	3.4600	3.4600	3.2500	3.2500	+6.908%	2	507	+416.923%
2025-04-04	3.2300	3.2300	2.9500	3.0400	-21.039%	62	506	+452.632%
2025-04-03	3.8500	3.8500	3.8500	3.8500	-22.222%	5	532	+336.364%
2025-04-02	4.9500	4.9500	4.9500	4.9500	0.000%	5	527	+239.394%
2025-03-31	4.9500	4.9500	4.9500	4.9500	-16.667%	5	522	+239.394%
2025-03-27	6.0000	6.0000	5.9400	5.9400	-7.332%	8	517	+182.828%
2025-03-21	6.4100	6.4100	6.4100	6.4100	-5.735%	4	509	+162.090%
2025-03-19	6.8500	6.8500	6.8000	6.8000	-8.108%	9	507	+147.059%
2025-03-18	7.3000	7.4500	7.3000	7.4000	+12.121%	56	498	+127.027%
2025-03-14	6.6000	6.6000	6.6000	6.6000	+7.492%	2	443	+154.545%
2025-03-12	6.1400	6.1400	6.1400	6.1400	+4.068%	4	442	+173.616%
2025-03-11	5.9000	5.9000	5.9000	5.9000	-14.493%	10	428	+184.746%
2025-02-27	6.9000	6.9000	6.9000	6.9000	-8.000%	10	428	+143.478%
2025-02-25	7.1500	7.5000	7.1500	7.5000	-3.226%	11	418	+124.000%
2025-02-18	7.7500	7.7500	7.7500	7.7500	+13.971%	10	408	+116.774%
2025-02-12	6.8000	6.8000	6.8000	6.8000	-4.225%	10	398	+147.059%
2025-02-11	7.1000	7.1000	7.1000	7.1000	-2.740%	2	388	+136.620%
2025-02-07	7.3000	7.3000	7.3000	7.3000	+2.817%	20	386	+130.137%
2025-02-06	7.1000	7.1000	7.1000	7.1000	+9.231%	1	376	+136.620%
2025-02-04	6.6000	6.6000	6.5000	6.5000	+10.169%	6	377	+158.462%
2025-01-03	5.9000	5.9000	5.9000	5.9000	+12.595%	10	371	+184.746%
2024-12-31	5.2400	5.2400	5.2400	5.2400	+0.576%	6	366	+220.611%
2024-12-23	5.2300	5.2300	5.2100	5.2100	+1.165%	5	366	+222.457%
2024-12-18	5.8600	5.8600	5.1500	5.1500	-23.591%	19	366	+226.214%
2024-11-12	6.7400	6.7400	6.7400	6.7400	-6.389%	4	366	+149.258%
2024-11-06	6.9000	7.2000	6.9000	7.2000	+18.033%	20	364	+133.333%
2024-10-31	6.1000	6.1000	6.1000	6.1000	-6.154%	40	366	+175.410%
2024-10-30	6.6000	6.7000	6.5000	6.5000	-7.801%	20	366	+158.462%
2024-10-21	7.0500	7.0500	7.0500	7.0500	-17.059%	1	357	+138.298%
2024-10-18	8.5000	8.5000	8.5000	8.5000	+30.769%	60	356	+97.647%
2024-10-09	6.5000	6.5000	6.5000	6.5000	+5.691%	1	326	+158.462%
2024-09-27	6.1500	6.1500	6.1500	6.1500	+2.500%	328	325	+173.171%
2024-09-26	6.0000	6.0000	6.0000	6.0000	0.000%	161	161	+180.000%