Dark

UBS20270115C35
UBS Jan 15 2027 35.00 Call (UBS270115C00035000)
option OPRA

EOD

Jul 15, 2026

21.20+15.531%(+2.85)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	21.1000	21.2000	21.1000	21.2000	+15.531%	10	4,118	0.000%
2026-07-10	18.3500	18.3500	18.3500	18.3500	+35.725%	1	4,118	+15.531%
2026-05-20	13.5200	13.5200	13.5200	13.5200	+19.435%	1	4,118	+56.805%
2026-05-05	11.3200	11.3200	11.3200	11.3200	+4.815%	5	4,118	+87.279%
2026-05-04	10.8000	10.8000	10.8000	10.8000	+4.247%	5	4,123	+96.296%
2026-04-29	10.3600	10.3600	10.3600	10.3600	+7.804%	20	4,128	+104.633%
2026-04-14	9.6100	9.6100	9.6100	9.6100	+8.588%	2	4,148	+120.604%
2026-04-13	8.8500	8.8500	8.8500	8.8500	+32.090%	2	4,148	+139.548%
2026-04-07	6.7000	6.7000	6.7000	6.7000	-7.586%	80	4,148	+216.418%
2026-04-06	7.2500	7.2500	7.2500	7.2500	-4.354%	2	4,228	+192.414%
2026-04-01	7.5800	7.5800	7.5800	7.5800	+20.317%	5	4,230	+179.683%
2026-03-25	6.1600	6.3000	6.1600	6.3000	+18.868%	4	4,235	+236.508%
2026-03-24	5.4000	5.4000	5.3000	5.3000	-14.516%	202	4,239	+300.000%
2026-03-23	5.8000	6.2000	5.8000	6.2000	+4.027%	7	4,237	+241.935%
2026-03-18	6.0000	6.0000	5.9600	5.9600	-0.667%	7	4,236	+255.705%
2026-03-17	6.3000	6.4000	6.0000	6.0000	+3.448%	4,108	4,231	+253.333%
2026-03-12	5.8000	5.8000	5.8000	5.8000	-9.375%	1	371	+265.517%
2026-03-06	6.4000	6.4000	6.4000	6.4000	-6.569%	1	372	+231.250%
2026-03-05	6.9200	6.9200	6.8500	6.8500	+3.788%	12	372	+209.489%
2026-03-03	6.7000	6.7000	6.6000	6.6000	-16.981%	4	372	+221.212%
2026-03-02	7.9500	7.9500	7.9500	7.9500	-7.558%	1	375	+166.667%
2026-02-23	8.9000	8.9000	8.6000	8.6000	-18.095%	41	375	+146.512%
2026-02-06	10.5000	10.5000	10.5000	10.5000	-10.256%	1	416	+101.905%
2026-02-04	11.6000	11.7000	11.6000	11.7000	-17.606%	22	417	+81.197%
2026-01-29	14.2000	14.2000	14.2000	14.2000	-4.377%	2	408	+49.296%
2026-01-26	14.8500	14.8500	14.8500	14.8500	+9.191%	1	408	+42.761%
2026-01-23	13.6000	13.6000	13.6000	13.6000	-4.225%	1	408	+55.882%
2026-01-16	14.2000	14.2000	14.2000	14.2000	+1.429%	24	425	+49.296%
2026-01-08	14.0000	14.0000	14.0000	14.0000	+0.719%	1	425	+51.429%
2026-01-06	13.9000	13.9000	13.9000	13.9000	-6.018%	10	425	+52.518%
2026-01-05	14.5000	14.7900	14.5000	14.7900	+10.621%	20	452	+43.340%
2025-12-31	13.3000	13.3700	13.3000	13.3700	-1.328%	12	452	+58.564%
2025-12-30	13.5500	13.5500	13.5500	13.5500	-5.245%	5	452	+56.458%
2025-12-26	14.2000	14.3000	14.0300	14.3000	+2.143%	3	452	+48.252%
2025-12-24	14.0000	14.0000	14.0000	14.0000	+6.061%	1	450	+51.429%
2025-12-18	13.2000	13.2000	13.2000	13.2000	+88.571%	1	450	+60.606%
2025-12-02	7.0000	7.0000	7.0000	7.0000	+25.000%	1	450	+202.857%
2025-11-24	5.6000	5.6000	5.6000	5.6000	-32.530%	1	450	+278.571%
2025-11-21	5.8200	8.3000	5.8200	8.3000	+19.769%	2	450	+155.422%
2025-10-29	6.9500	6.9500	6.9300	6.9300	-22.047%	15	450	+205.916%
2025-09-26	8.9000	8.9000	8.8700	8.8900	-12.843%	15	435	+138.470%
2025-09-23	10.2000	10.2000	10.2000	10.2000	+27.500%	11	420	+107.843%
2025-09-02	8.0000	8.0000	8.0000	8.0000	-10.112%	5	420	+165.000%
2025-08-28	8.9000	8.9000	8.9000	8.9000	+2.299%	10	425	+138.202%
2025-08-22	8.7000	8.7000	8.7000	8.7000	+4.067%	5	425	+143.678%
2025-08-18	8.3600	8.3600	8.3600	8.3600	-2.791%	1	425	+153.589%
2025-08-15	8.6000	8.6000	8.6000	8.6000	+3.614%	1	426	+146.512%
2025-08-14	8.3000	8.3000	8.3000	8.3000	0.000%	5	426	+155.422%
2025-08-08	8.3000	8.3000	8.3000	8.3000	+5.063%	5	426	+155.422%
2025-08-07	7.8000	7.9000	7.8000	7.9000	+18.263%	6	431	+168.354%
2025-08-04	6.7000	6.7000	6.6100	6.6800	+7.223%	11	431	+217.365%
2025-08-01	6.2300	6.2300	6.2300	6.2300	-20.128%	1	423	+240.289%
2025-07-30	7.8000	7.8000	7.8000	7.8000	+8.333%	6	424	+171.795%
2025-07-28	7.2000	7.2000	7.2000	7.2000	-1.370%	5	418	+194.444%
2025-07-23	7.1600	7.3000	7.1600	7.3000	+30.125%	10	423	+190.411%
2025-07-14	5.6100	5.6100	5.6100	5.6100	-7.426%	2	428	+277.897%
2025-07-10	6.0600	6.0600	6.0600	6.0600	+4.483%	5	428	+249.835%
2025-07-09	5.8000	5.8000	5.8000	5.8000	+7.407%	5	423	+265.517%
2025-07-08	5.3000	5.4000	5.3000	5.4000	+1.887%	29	423	+292.593%
2025-07-03	5.3000	5.3000	5.3000	5.3000	+5.159%	2	393	+300.000%
2025-07-02	5.0400	5.0400	5.0400	5.0400	+9.091%	5	393	+320.635%
2025-07-01	4.6200	4.6200	4.6200	4.6200	+0.435%	1	390	+358.874%
2025-06-30	4.6000	4.6000	4.6000	4.6000	+43.750%	2	389	+360.870%
2025-06-23	3.2000	3.2000	3.2000	3.2000	+2.894%	5	387	+562.500%
2025-06-20	3.1100	3.1100	3.1100	3.1100	-2.813%	10	382	+581.672%
2025-06-18	3.2000	3.2000	3.2000	3.2000	-8.571%	5	377	+562.500%
2025-06-17	3.8000	3.8000	3.5000	3.5000	-14.634%	10	377	+505.714%
2025-06-10	4.1000	4.1000	4.1000	4.1000	-12.951%	5	367	+417.073%
2025-06-06	4.7100	4.7100	4.7100	4.7100	+4.667%	20	362	+350.106%
2025-06-05	4.5000	4.5000	4.5000	4.5000	-2.174%	14	362	+371.111%
2025-06-03	4.6000	4.6000	4.6000	4.6000	+21.053%	1	350	+360.870%
2025-05-30	3.8000	3.8000	3.8000	3.8000	+2.703%	202	350	+457.895%
2025-05-29	3.7000	3.7000	3.7000	3.7000	0.000%	1	305	+472.973%
2025-05-28	3.7000	3.7000	3.7000	3.7000	-7.500%	11	306	+472.973%
2025-05-13	4.0000	4.0000	4.0000	4.0000	+26.984%	1	295	+430.000%
2025-05-01	3.1500	3.1500	3.1500	3.1500	+5.000%	20	294	+573.016%
2025-04-24	3.0000	3.0000	3.0000	3.0000	+22.449%	1	288	+606.667%
2025-04-14	2.4500	2.4500	2.4500	2.4500	+36.111%	1	287	+765.306%
2025-04-04	1.9500	1.9500	1.8000	1.8000	-24.051%	116	287	+1,077.778%
2025-04-03	2.3700	2.3700	2.3700	2.3700	-23.548%	1	285	+794.515%
2025-04-01	3.1000	3.1000	3.1000	3.1000	+2.649%	2	285	+583.871%
2025-03-31	3.0300	3.0300	3.0200	3.0200	-37.083%	7	283	+601.987%
2025-03-18	4.8000	4.8000	4.8000	4.8000	-1.031%	1	289	+341.667%
2025-03-07	4.8500	4.8500	4.8500	4.8500	+8.259%	20	289	+337.113%
2025-02-25	4.4800	4.4800	4.4800	4.4800	-4.681%	1	299	+373.214%
2025-02-21	4.7000	4.7000	4.7000	4.7000	+4.444%	20	299	+351.064%
2025-02-06	4.5000	4.5000	4.5000	4.5000	+4.651%	1	289	+371.111%
2025-02-04	4.3000	4.3000	4.3000	4.3000	-25.217%	31	289	+393.023%
2025-02-03	5.7500	5.7500	5.7500	5.7500	-5.738%	1	269	+268.696%
2025-01-27	6.1000	6.1000	6.1000	6.1000	+5.172%	5	268	+247.541%
2025-01-23	5.9000	5.9000	5.8000	5.8000	+39.759%	11	273	+265.517%
2025-01-06	4.1600	4.1600	4.1500	4.1500	+11.860%	10	274	+410.843%
2025-01-03	3.7100	3.7100	3.7100	3.7100	+14.506%	2	272	+471.429%
2024-12-31	3.2400	3.2400	3.2400	3.2400	-4.706%	1	272	+554.321%
2024-12-30	3.4000	3.4000	3.4000	3.4000	+1.493%	2	272	+523.529%
2024-12-26	3.3500	3.3500	3.3500	3.3500	+4.688%	189	271	+532.836%
2024-12-19	3.2000	3.2000	3.2000	3.2000	+16.364%	1	271	+562.500%
2024-12-18	2.7500	2.7500	2.7500	2.7500	-29.487%	10	271	+670.909%
2024-12-17	3.9000	3.9000	3.9000	3.9000	-12.162%	5	271	+443.590%
2024-12-06	4.4400	4.4400	4.4400	4.4400	-4.516%	2	266	+377.477%
2024-12-05	4.5900	4.6500	4.5900	4.6500	+10.714%	252	266	+355.914%
2024-11-19	4.2000	4.2000	4.2000	4.2000	+1.942%	1	20	+404.762%
2024-11-13	4.2000	4.2000	4.1200	4.1200	-5.505%	18	19	+414.563%
2024-11-08	4.3600	4.3600	4.3600	4.3600	-12.097%	2	21	+386.239%
2024-11-07	4.9600	4.9600	4.9600	4.9600	+24.000%	10	20	+327.419%
2024-11-01	4.0000	4.0000	4.0000	4.0000	-12.473%	20	20	+430.000%
2024-10-22	4.5700	4.5700	4.5700	4.5700	-5.773%	10	20	+363.895%
2024-10-18	4.8500	4.8500	4.8500	4.8500	0.000%	20	10	+337.113%