Dark

UBS20270115C40
UBS Jan 15 2027 40.00 Call (UBS270115C00040000)
option OPRA

EOD

Jul 15, 2026

16.25+5.519%(+0.85)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	16.3300	16.4000	16.0000	16.2500	+5.519%	10	717	0.000%
2026-07-14	15.4000	15.4000	15.4000	15.4000	+25.000%	1	721	+5.519%
2026-06-23	12.3600	12.3600	12.3200	12.3200	-5.231%	30	722	+31.899%
2026-06-22	13.0000	13.0000	13.0000	13.0000	+0.309%	2	722	+25.000%
2026-06-18	12.6500	13.0000	12.6500	12.9600	+36.709%	4	723	+25.386%
2026-06-10	9.4800	9.4800	9.4800	9.4800	-5.672%	1	723	+71.414%
2026-06-03	10.0500	10.0500	10.0500	10.0500	+1.515%	1	724	+61.692%
2026-05-22	9.9000	9.9000	9.9000	9.9000	+24.842%	2	724	+64.141%
2026-05-07	7.9300	7.9300	7.9300	7.9300	+7.162%	2	724	+104.918%
2026-05-04	7.4000	7.4000	7.4000	7.4000	-0.937%	1	724	+119.595%
2026-04-30	7.4700	7.4700	7.4700	7.4700	+34.838%	1	723	+117.537%
2026-04-24	5.5600	5.5600	5.5400	5.5400	-21.418%	2	724	+193.321%
2026-04-17	7.0500	7.0500	7.0500	7.0500	+11.024%	2	726	+130.496%
2026-04-15	6.3500	6.3500	6.3500	6.3500	+5.833%	6	724	+155.906%
2026-04-13	6.0000	6.0000	6.0000	6.0000	+15.385%	2	724	+170.833%
2026-04-08	5.4000	5.4000	5.2000	5.2000	+20.930%	8	724	+212.500%
2026-04-07	4.2000	4.3000	4.2000	4.3000	+7.500%	4	724	+277.907%
2026-03-31	3.7000	4.0000	3.6000	4.0000	+41.844%	12	720	+306.250%
2026-03-30	2.8100	2.8200	2.8100	2.8200	-21.667%	5	714	+476.241%
2026-03-25	3.5000	3.6000	3.5000	3.6000	+2.857%	5	718	+351.389%
2026-03-23	3.5000	3.5000	3.5000	3.5000	+20.690%	7	715	+364.286%
2026-03-20	2.9000	2.9000	2.9000	2.9000	-6.452%	8	713	+460.345%
2026-03-19	3.1000	3.1000	3.1000	3.1000	-14.365%	50	713	+424.194%
2026-03-17	3.6200	3.6200	3.6200	3.6200	+13.125%	2	663	+348.895%
2026-03-16	3.2000	3.2000	3.2000	3.2000	+4.918%	50	663	+407.813%
2026-03-13	3.2000	3.2000	3.0500	3.0500	-10.294%	52	613	+432.787%
2026-03-12	3.4000	3.4000	3.4000	3.4000	-15.000%	50	563	+377.941%
2026-03-10	4.0000	4.0000	4.0000	4.0000	0.000%	5	513	+306.250%
2026-03-09	3.4000	4.0000	3.4000	4.0000	-4.535%	27	508	+306.250%
2026-03-06	4.1900	4.1900	4.1900	4.1900	+4.750%	1	508	+287.828%
2026-03-05	4.0000	4.0000	4.0000	4.0000	-9.707%	5	507	+306.250%
2026-03-04	4.4300	4.4300	4.4300	4.4300	-19.455%	1	507	+266.817%
2026-02-26	5.4200	5.6000	5.4000	5.5000	+7.843%	86	506	+195.455%
2026-02-25	5.1000	5.1000	5.1000	5.1000	-2.486%	12	437	+218.627%
2026-02-24	5.2300	5.2300	5.2300	5.2300	-1.321%	1	437	+210.707%
2026-02-23	5.3000	5.3000	5.3000	5.3000	-11.667%	1	437	+206.604%
2026-02-20	5.9000	6.0000	5.9000	6.0000	0.000%	10	437	+170.833%
2026-02-19	6.0000	6.0000	6.0000	6.0000	0.000%	5	437	+170.833%
2026-02-11	5.8000	6.0000	5.8000	6.0000	-18.919%	9	437	+170.833%
2026-02-10	7.4000	7.4000	7.4000	7.4000	0.000%	1	437	+119.595%
2026-02-09	7.4000	7.4000	7.4000	7.4000	-30.841%	1	437	+119.595%
2026-01-26	10.7000	10.7000	10.7000	10.7000	0.000%	3	436	+51.869%
2026-01-22	10.7000	10.7000	10.7000	10.7000	+7.000%	30	433	+51.869%
2026-01-21	10.0000	10.0000	10.0000	10.0000	-2.913%	2	433	+62.500%
2026-01-16	10.3000	10.3000	10.3000	10.3000	+4.888%	23	433	+57.767%
2026-01-14	9.8200	9.8200	9.8200	9.8200	-2.772%	6	433	+65.479%
2026-01-13	10.2500	10.2500	10.1000	10.1000	-2.885%	22	427	+60.891%
2026-01-12	10.4000	10.4000	10.4000	10.4000	+1.961%	10	426	+56.250%
2026-01-08	10.2000	10.2000	10.2000	10.2000	+0.990%	2	426	+59.314%
2026-01-07	10.1000	10.1000	10.1000	10.1000	+1.000%	1	424	+60.891%
2026-01-02	10.0000	10.0000	10.0000	10.0000	-0.695%	6	423	+62.500%
2025-12-24	10.0700	10.0700	10.0700	10.0700	+0.700%	50	429	+61.370%
2025-12-23	10.0000	10.0000	10.0000	10.0000	+7.991%	5	429	+62.500%
2025-12-19	9.2600	9.2600	9.2600	9.2600	+19.484%	8	429	+75.486%
2025-12-16	7.7500	7.7500	7.7500	7.7500	+10.714%	1	429	+109.677%
2025-12-12	7.0000	7.0000	7.0000	7.0000	+23.239%	1	430	+132.143%
2025-12-09	5.5500	5.6800	5.5500	5.6800	+11.373%	61	430	+186.092%
2025-12-05	5.1000	5.1000	5.1000	5.1000	+17.783%	50	430	+218.627%
2025-12-04	4.2900	4.3300	4.2900	4.3300	+4.087%	30	405	+275.289%
2025-12-03	4.0600	4.1600	4.0600	4.1600	+1.463%	20	376	+290.625%
2025-12-01	4.1000	4.1000	4.1000	4.1000	0.000%	15	356	+296.341%
2025-11-28	4.0000	4.1000	3.9500	4.1000	+30.159%	4	352	+296.341%
2025-11-24	3.1500	3.1500	3.1500	3.1500	-21.250%	5	351	+415.873%
2025-11-19	4.0000	4.0000	4.0000	4.0000	+0.503%	11	351	+306.250%
2025-11-17	3.9800	3.9800	3.9800	3.9800	-17.427%	15	340	+308.291%
2025-11-12	4.8200	4.8200	4.8200	4.8200	+20.500%	1	340	+237.137%
2025-11-06	4.1000	4.1000	4.0000	4.0000	-4.762%	7	340	+306.250%
2025-11-05	4.2000	4.2300	4.2000	4.2000	+12.000%	61	338	+286.905%
2025-11-04	3.5000	3.7500	3.5000	3.7500	-3.846%	9	339	+333.333%
2025-11-03	3.7000	4.0000	3.7000	3.9000	-2.500%	20	328	+316.667%
2025-10-30	4.0000	4.0000	4.0000	4.0000	-12.088%	5	328	+306.250%
2025-10-28	4.5500	4.5500	4.5500	4.5500	+4.598%	1	333	+257.143%
2025-10-27	4.4000	4.4000	4.3500	4.3500	+3.081%	14	328	+273.563%
2025-10-23	4.2000	4.2200	4.2000	4.2200	-1.860%	12	328	+285.071%
2025-10-20	4.3000	4.3000	4.3000	4.3000	-4.018%	10	323	+277.907%
2025-10-17	4.4800	4.4800	4.4800	4.4800	-12.157%	12	323	+262.723%
2025-10-14	5.1000	5.1000	5.1000	5.1000	-15.702%	10	318	+218.627%
2025-10-03	6.0500	6.0500	6.0500	6.0500	-6.923%	5	328	+168.595%
2025-09-30	6.5000	6.5000	6.5000	6.5000	+4.839%	3	323	+150.000%
2025-09-29	6.2000	6.2000	6.2000	6.2000	+6.897%	1	323	+162.097%
2025-09-26	5.8000	5.8000	5.8000	5.8000	0.000%	6	323	+180.172%
2025-09-25	5.7000	5.8000	5.7000	5.8000	-17.143%	15	323	+180.172%
2025-09-23	6.9500	7.0000	6.8800	7.0000	+4.478%	60	313	+132.143%
2025-09-22	6.8000	6.8000	6.7000	6.7000	-4.286%	26	287	+142.537%
2025-09-19	6.9000	7.0000	6.9000	7.0000	+10.759%	4	276	+132.143%
2025-09-18	6.3200	6.3200	6.3200	6.3200	+9.154%	3	272	+157.120%
2025-09-11	5.7900	5.7900	5.7900	5.7900	-0.172%	2	275	+180.656%
2025-08-29	5.8000	5.8000	5.8000	5.8000	-2.848%	1	276	+180.172%
2025-08-28	5.9700	5.9700	5.9700	5.9700	+6.607%	1	276	+172.194%
2025-08-27	5.6000	5.6000	5.6000	5.6000	-1.408%	5	275	+190.179%
2025-08-26	5.6800	5.6800	5.6800	5.6800	-0.351%	6	281	+186.092%
2025-08-25	5.7000	5.7000	5.7000	5.7000	+3.636%	1	281	+185.088%
2025-08-19	5.5000	5.5000	5.5000	5.5000	-0.722%	4	281	+195.455%
2025-08-14	5.5400	5.5400	5.5400	5.5400	+5.123%	7	285	+193.321%
2025-08-12	5.2700	5.2700	5.2700	5.2700	-5.893%	10	285	+208.349%
2025-08-08	5.5000	5.6000	5.5000	5.6000	+9.804%	2	275	+190.179%
2025-08-07	5.1000	5.1000	5.1000	5.1000	+10.870%	2	274	+218.627%
2025-08-06	4.6000	4.6000	4.6000	4.6000	+6.977%	1	274	+253.261%
2025-08-04	4.2000	4.3000	4.2000	4.3000	-12.245%	17	273	+277.907%
2025-07-25	4.9000	4.9000	4.9000	4.9000	0.000%	16	257	+231.633%
2025-07-24	4.9000	4.9000	4.9000	4.9000	+2.083%	2	241	+231.633%
2025-07-23	4.8000	4.8000	4.8000	4.8000	+26.316%	6	241	+238.542%
2025-07-21	3.8400	3.9500	3.8000	3.8000	+8.571%	10	236	+327.632%
2025-07-16	3.5000	3.5000	3.5000	3.5000	-2.778%	49	235	+364.286%
2025-07-11	3.6000	3.6000	3.6000	3.6000	-0.552%	10	235	+351.389%
2025-07-09	3.6200	3.6200	3.6200	3.6200	+24.828%	20	231	+348.895%
2025-07-07	2.9500	2.9500	2.9000	2.9000	-6.452%	3	220	+460.345%
2025-07-03	3.1000	3.1000	3.1000	3.1000	+51.220%	25	192	+424.194%
2025-06-25	2.0500	2.0500	2.0500	2.0500	-14.583%	5	192	+692.683%
2025-06-11	2.4000	2.4000	2.4000	2.4000	+2.128%	50	192	+577.083%
2025-06-10	2.3100	2.4000	2.3100	2.3500	-4.082%	24	142	+591.489%
2025-05-14	2.4500	2.4500	2.4500	2.4500	+32.432%	5	140	+563.265%
2025-05-07	1.9400	1.9400	1.8500	1.8500	-2.632%	37	135	+778.378%
2025-05-06	1.9000	1.9000	1.9000	1.9000	+15.152%	5	117	+755.263%
2025-04-23	1.6500	1.6500	1.6500	1.6500	-42.105%	2	117	+884.848%
2025-03-25	2.8500	2.8500	2.8500	2.8500	+18.750%	1	117	+470.175%
2025-03-12	2.2800	2.4000	2.2800	2.4000	+12.150%	53	117	+577.083%
2025-03-11	2.1400	2.1400	2.1400	2.1400	-27.458%	1	69	+659.346%
2025-03-07	2.9500	2.9500	2.9500	2.9500	-4.839%	2	68	+450.847%
2025-03-04	2.4900	3.1000	2.4900	3.1000	+6.897%	26	69	+424.194%
2025-02-25	2.9000	2.9000	2.9000	2.9000	+3.571%	25	55	+460.345%
2025-02-21	2.8000	2.8000	2.8000	2.8000	+12.450%	40	55	+480.357%
2025-02-04	2.5500	2.5500	2.4900	2.4900	-39.268%	20	37	+552.610%
2025-01-29	4.1000	4.1000	4.1000	4.1000	+7.330%	5	35	+296.341%
2025-01-24	3.8300	3.8300	3.8200	3.8200	+1.867%	10	30	+325.393%
2025-01-23	3.7500	3.7500	3.7500	3.7500	+3.022%	5	25	+333.333%
2025-01-21	3.6500	3.6500	3.6400	3.6400	+23.810%	5	15	+346.429%
2025-01-16	2.9400	2.9400	2.9400	2.9400	+10.526%	1	15	+452.721%
2025-01-08	2.6600	2.6600	2.6600	2.6600	+2.308%	1	13	+510.902%
2024-11-22	2.5700	2.6000	2.5700	2.6000	0.000%	26	13	+525.000%