Dark

UBS20270115C45
UBS Jan 15 2027 45.00 Call (UBS270115C00045000)
option OPRA

EOD

Jul 15, 2026

12.00+23.077%(+2.25)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	12.0000	12.0000	12.0000	12.0000	+23.077%	50	779	0.000%
2026-07-10	9.7500	9.7500	9.7500	9.7500	+5.292%	10	804	+23.077%
2026-07-06	9.2600	9.2600	9.2600	9.2600	+6.437%	80	804	+29.590%
2026-07-01	8.7000	8.7000	8.7000	8.7000	+13.725%	4	869	+37.931%
2026-06-29	7.6500	7.6500	7.6500	7.6500	+6.250%	10	873	+56.863%
2026-06-26	7.2000	7.2000	7.2000	7.2000	-13.462%	100	883	+66.667%
2026-06-23	8.3400	8.3400	8.3200	8.3200	-7.556%	36	883	+44.231%
2026-06-22	9.0000	9.0000	9.0000	9.0000	-1.099%	10	848	+33.333%
2026-06-18	9.1000	9.1000	9.1000	9.1000	+5.814%	3	843	+31.868%
2026-06-17	8.6000	8.6000	8.6000	8.6000	-1.149%	2	843	+39.535%
2026-06-16	8.7000	8.7000	8.7000	8.7000	+7.407%	20	843	+37.931%
2026-06-15	8.3000	8.3000	7.9000	8.1000	+12.500%	47	825	+48.148%
2026-06-12	7.1000	7.2000	7.1000	7.2000	+18.421%	15	825	+66.667%
2026-06-05	6.1200	6.1200	6.0800	6.0800	-13.143%	14	825	+97.368%
2026-06-02	7.0000	7.0000	7.0000	7.0000	0.000%	20	829	+71.429%
2026-06-01	6.5600	7.0000	6.5600	7.0000	+14.754%	45	833	+71.429%
2026-05-29	6.1500	6.1500	6.1000	6.1000	-0.813%	10	852	+96.721%
2026-05-27	5.8000	6.1500	5.8000	6.1500	-3.906%	6	842	+95.122%
2026-05-20	6.2000	6.4000	6.2000	6.4000	+17.216%	23	837	+87.500%
2026-05-19	5.4000	5.4600	5.4000	5.4600	-5.862%	21	811	+119.780%
2026-05-18	5.8000	5.8000	5.7900	5.8000	+12.840%	50	811	+106.897%
2026-05-06	5.1400	5.1400	5.1400	5.1400	+16.818%	30	811	+133.463%
2026-05-01	4.4000	4.4000	4.4000	4.4000	-2.222%	1	785	+172.727%
2026-04-30	4.5000	4.5000	4.5000	4.5000	0.000%	10	785	+166.667%
2026-04-29	4.5000	4.5000	4.5000	4.5000	+32.353%	2	775	+166.667%
2026-04-28	3.4000	3.4000	3.4000	3.4000	+13.333%	1	775	+252.941%
2026-04-23	3.0000	3.0000	3.0000	3.0000	-18.919%	5	774	+300.000%
2026-04-22	4.1000	4.1000	3.7000	3.7000	-5.128%	57	776	+224.324%
2026-04-21	3.9000	3.9000	3.9000	3.9000	+11.748%	1	771	+207.692%
2026-04-14	3.4900	3.4900	3.4900	3.4900	+12.581%	10	771	+243.840%
2026-04-13	3.0300	3.1000	3.0300	3.1000	+8.772%	57	771	+287.097%
2026-04-08	2.8500	2.8500	2.8500	2.8500	+19.247%	30	754	+321.053%
2026-04-06	2.3800	2.4500	2.3800	2.3900	+3.463%	11	754	+402.092%
2026-04-02	2.2000	2.4000	2.2000	2.3100	-9.412%	10	739	+419.481%
2026-04-01	2.5500	2.5500	2.5500	2.5500	+82.143%	12	739	+370.588%
2026-03-30	1.4000	1.5000	1.4000	1.4000	-24.324%	45	738	+757.143%
2026-03-25	1.8500	1.8500	1.8500	1.8500	+12.805%	1	727	+548.649%
2026-03-20	1.6400	1.6400	1.6400	1.6400	+2.500%	10	726	+631.707%
2026-03-13	1.7000	1.8000	1.6000	1.6000	-29.825%	41	736	+650.000%
2026-03-10	2.2800	2.2800	2.2800	2.2800	+16.923%	10	746	+426.316%
2026-03-09	1.9500	1.9500	1.9500	1.9500	-7.143%	35	736	+515.385%
2026-03-05	2.2000	2.2000	2.0400	2.1000	-10.638%	219	718	+471.429%
2026-03-04	2.3500	2.3500	2.3500	2.3500	-20.608%	10	604	+410.638%
2026-03-02	2.9500	2.9600	2.9500	2.9600	+2.069%	80	594	+305.405%
2026-02-27	2.9000	2.9000	2.9000	2.9000	-14.706%	1	594	+313.793%
2026-02-17	3.4000	3.4000	3.4000	3.4000	-2.857%	1	594	+252.941%
2026-02-12	3.5000	3.5000	3.5000	3.5000	0.000%	10	593	+242.857%
2026-02-11	3.3000	3.5000	3.3000	3.5000	-20.993%	9	587	+242.857%
2026-02-10	4.5000	4.5000	4.4300	4.4300	+5.476%	13	596	+170.880%
2026-02-06	4.1700	4.2000	4.1100	4.2000	-12.500%	8	596	+185.714%
2026-02-05	4.8000	4.8000	4.8000	4.8000	-6.796%	1	596	+150.000%
2026-02-04	5.1500	5.1500	5.1500	5.1500	-27.465%	15	597	+133.010%
2026-02-02	7.0000	7.1000	7.0000	7.1000	-1.389%	23	612	+69.014%
2026-01-28	7.2000	7.2000	7.2000	7.2000	-4.000%	4	634	+66.667%
2026-01-26	7.3000	7.5000	7.3000	7.5000	+4.167%	3	634	+60.000%
2026-01-22	7.2000	7.2000	7.2000	7.2000	+7.784%	1	633	+66.667%
2026-01-07	6.6800	6.6800	6.6800	6.6800	+3.406%	1	633	+79.641%
2025-12-30	6.4600	6.4600	6.4600	6.4600	-0.920%	1	633	+85.759%
2025-12-22	6.5200	6.5200	6.5200	6.5200	+4.992%	1	634	+84.049%
2025-12-19	6.2100	6.2100	6.2100	6.2100	-2.969%	50	634	+93.237%
2025-12-18	6.0600	6.4000	6.0500	6.4000	+19.626%	13	604	+87.500%
2025-12-17	5.5000	5.6000	5.3500	5.3500	+0.943%	36	598	+124.299%
2025-12-16	5.0000	5.3000	4.9000	5.3000	+17.778%	55	584	+126.415%
2025-12-12	4.5000	4.5000	4.5000	4.5000	+17.493%	32	604	+166.667%
2025-12-11	3.8100	3.8300	3.8100	3.8300	+27.667%	55	592	+213.316%
2025-12-05	3.0000	3.0000	3.0000	3.0000	+29.870%	20	549	+300.000%
2025-12-04	2.3100	2.3100	2.3100	2.3100	+1.762%	10	529	+419.481%
2025-12-03	2.2700	2.2700	2.2700	2.2700	+1.339%	5	526	+428.634%
2025-12-02	2.2100	2.2400	2.2100	2.2400	+1.818%	15	526	+435.714%
2025-12-01	2.2000	2.2000	2.2000	2.2000	+4.762%	3	524	+445.455%
2025-11-26	2.1000	2.1000	2.1000	2.1000	-17.323%	190	521	+471.429%
2025-11-11	2.5400	2.5400	2.5400	2.5400	+18.692%	1	521	+372.441%
2025-10-30	2.1400	2.1400	2.1400	2.1400	-17.692%	2	521	+460.748%
2025-10-28	2.6000	2.6000	2.6000	2.6000	-6.137%	1	521	+361.538%
2025-10-16	2.7800	2.8000	2.7400	2.7700	-0.717%	128	522	+333.213%
2025-10-15	2.8200	2.8200	2.7900	2.7900	-15.455%	10	419	+330.108%
2025-10-13	3.3000	3.3000	3.3000	3.3000	-5.714%	1	409	+263.636%
2025-10-08	3.5000	3.5000	3.5000	3.5000	-4.891%	2	409	+242.857%
2025-10-03	3.6600	3.6800	3.6600	3.6800	-8.000%	18	407	+226.087%
2025-09-24	3.9900	4.0000	3.9900	4.0000	-6.323%	21	425	+200.000%
2025-09-23	4.2700	4.2700	4.2700	4.2700	-2.064%	1	404	+181.030%
2025-09-19	4.3200	4.3600	4.3200	4.3600	+24.571%	27	403	+175.229%
2025-09-12	3.5000	3.5000	3.5000	3.5000	+2.941%	1	396	+242.857%
2025-09-09	3.4500	3.4500	3.4000	3.4000	-5.292%	25	396	+252.941%
2025-09-08	3.5900	3.5900	3.5900	3.5900	+2.571%	1	374	+234.262%
2025-09-05	3.5000	3.5000	3.5000	3.5000	+9.375%	1	373	+242.857%
2025-09-03	3.2000	3.2000	3.2000	3.2000	-12.329%	4	372	+275.000%
2025-08-29	3.6500	3.6500	3.6500	3.6500	+0.275%	15	353	+228.767%
2025-08-28	3.6400	3.6400	3.6400	3.6400	+7.059%	80	353	+229.670%
2025-08-19	3.5000	3.5000	3.4000	3.4000	0.000%	9	303	+252.941%
2025-08-18	3.3000	3.4000	3.3000	3.4000	-1.449%	5	303	+252.941%
2025-08-08	3.4500	3.4500	3.4500	3.4500	+25.455%	10	303	+247.826%
2025-08-06	2.7500	2.7500	2.7500	2.7500	-6.780%	2	293	+336.364%
2025-07-30	2.9500	2.9500	2.9500	2.9500	+1.724%	1	291	+306.780%
2025-07-29	2.9000	2.9000	2.9000	2.9000	-3.333%	72	291	+313.793%
2025-07-25	3.0000	3.0000	3.0000	3.0000	-3.226%	17	219	+300.000%
2025-07-24	3.1000	3.1000	3.1000	3.1000	+4.377%	5	204	+287.097%
2025-07-23	2.9700	2.9700	2.9700	2.9700	+38.140%	1	204	+304.040%
2025-07-17	2.1500	2.1500	2.1500	2.1500	+2.381%	15	204	+458.140%
2025-07-11	2.1000	2.1000	2.1000	2.1000	-2.326%	1	189	+471.429%
2025-07-09	2.1500	2.1500	2.1500	2.1500	+86.957%	10	189	+458.140%
2025-06-25	1.1500	1.1500	1.1500	1.1500	-14.815%	52	179	+943.478%
2025-05-21	1.3500	1.3500	1.3500	1.3500	0.000%	1	231	+788.889%
2025-05-14	1.3500	1.3500	1.3500	1.3500	+25.000%	52	232	+788.889%
2025-05-05	1.0800	1.0800	1.0800	1.0800	+2.857%	1	180	+1,011.111%
2025-05-02	1.0500	1.0500	1.0500	1.0500	+6.061%	96	180	+1,042.857%
2025-04-24	1.0100	1.0100	0.9900	0.9900	+32.000%	100	180	+1,112.121%
2025-04-03	0.7500	0.7500	0.7000	0.7500	-23.469%	53	80	+1,500.000%
2025-03-31	0.9400	0.9800	0.9400	0.9800	-20.325%	29	60	+1,124.490%
2025-03-28	1.2400	1.2400	1.2100	1.2300	-27.647%	6	65	+875.610%
2025-02-21	1.7800	1.7800	1.7000	1.7000	-16.667%	80	68	+605.882%
2025-01-17	2.0400	2.0400	2.0400	2.0400	+16.571%	2	28	+488.235%
2024-10-23	1.7500	1.7500	1.7500	1.7500	0.000%	25	28	+585.714%
2024-10-22	1.7500	1.7500	1.7500	1.7500	+20.690%	1	3	+585.714%
2024-10-04	1.4500	1.4500	1.4500	1.4500	0.000%	4	2	+727.586%