Dark

UBS20270115C50
UBS Jan 15 2027 50.00 Call (UBS270115C00050000)
option OPRA

EOD

Jul 15, 2026

8.00+8.844%(+0.65)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	8.4000	8.4000	8.0000	8.0000	+8.844%	13	2,591	0.000%
2026-07-14	6.8500	7.3500	6.8500	7.3500	+24.155%	12	2,591	+8.844%
2026-07-13	6.0500	6.0500	5.9200	5.9200	-4.516%	4	2,591	+35.135%
2026-07-10	6.3000	6.3000	6.1900	6.2000	+33.621%	8	2,594	+29.032%
2026-07-01	3.0000	4.6400	3.0000	4.6400	+3.571%	17	2,599	+72.414%
2026-06-29	4.4800	4.4800	4.4800	4.4800	-13.846%	1	2,582	+78.571%
2026-06-25	5.2000	5.2000	5.2000	5.2000	+4.000%	5	2,581	+53.846%
2026-06-24	5.0000	5.0000	5.0000	5.0000	-3.846%	6	2,581	+60.000%
2026-06-23	5.2000	5.2000	5.2000	5.2000	-5.455%	5	2,587	+53.846%
2026-06-18	5.1000	5.5000	5.1000	5.5000	+7.843%	52	2,549	+45.455%
2026-06-17	5.1500	5.1500	5.1000	5.1000	-5.028%	113	2,549	+56.863%
2026-06-16	5.4000	5.4100	5.3700	5.3700	+49.167%	109	2,549	+48.976%
2026-06-11	3.6000	3.6000	3.6000	3.6000	0.000%	20	2,449	+122.222%
2026-06-08	3.6000	3.6000	3.6000	3.6000	+2.857%	70	2,429	+122.222%
2026-06-05	3.5700	3.5700	3.5000	3.5000	-7.895%	2	2,387	+128.571%
2026-06-04	3.8000	3.8000	3.8000	3.8000	-9.524%	3	2,388	+110.526%
2026-06-02	4.2000	4.2000	4.2000	4.2000	+13.514%	5	2,388	+90.476%
2026-06-01	3.7000	3.7000	3.7000	3.7000	+8.824%	132	2,383	+116.216%
2026-05-28	3.4000	3.4000	3.4000	3.4000	-10.526%	28	2,383	+135.294%
2026-05-20	3.5200	3.8000	3.5200	3.8000	+11.765%	21	2,383	+110.526%
2026-05-18	3.4000	3.4000	3.4000	3.4000	+3.343%	1	2,364	+135.294%
2026-05-14	3.2900	3.2900	3.2900	3.2900	-0.604%	6	2,364	+143.161%
2026-05-13	3.2000	3.3500	3.2000	3.3100	+16.140%	660	2,183	+141.692%
2026-05-08	2.8500	2.8500	2.8500	2.8500	-5.000%	1	2,183	+180.702%
2026-05-07	3.0000	3.0000	3.0000	3.0000	+4.895%	10	2,182	+166.667%
2026-05-06	2.9500	2.9500	2.8600	2.8600	+13.043%	6	2,182	+179.720%
2026-05-05	2.5000	2.5300	2.5000	2.5300	+2.016%	20	2,187	+216.206%
2026-05-01	2.4800	2.4800	2.4800	2.4800	-0.800%	1	2,187	+222.581%
2026-04-30	2.5000	2.5000	2.5000	2.5000	0.000%	60	2,187	+220.000%
2026-04-29	2.5900	2.7500	2.4700	2.5000	+47.059%	36	2,187	+220.000%
2026-04-24	1.6000	1.7000	1.6000	1.7000	-24.444%	7	2,181	+370.588%
2026-04-22	2.2500	2.2500	2.2500	2.2500	+7.143%	50	2,182	+255.556%
2026-04-21	2.1000	2.1000	2.1000	2.1000	0.000%	8	2,174	+280.952%
2026-04-20	2.1000	2.1000	2.1000	2.1000	-6.250%	18	2,174	+280.952%
2026-04-17	2.2000	2.2500	2.1500	2.2400	+17.895%	20	2,172	+257.143%
2026-04-16	1.9500	1.9500	1.9000	1.9000	0.000%	504	2,161	+321.053%
2026-04-15	1.9000	1.9000	1.9000	1.9000	-1.042%	20	1,669	+321.053%
2026-04-14	1.9000	1.9200	1.9000	1.9200	+6.667%	3	1,649	+316.667%
2026-04-13	1.8000	1.8000	1.8000	1.8000	+20.000%	45	1,602	+344.444%
2026-04-10	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,602	+433.333%
2026-04-09	1.4000	1.5000	1.4000	1.5000	-6.250%	7	1,602	+433.333%
2026-04-08	1.6000	1.6000	1.6000	1.6000	+28.000%	5	1,602	+400.000%
2026-04-01	1.2700	1.2700	1.2500	1.2500	+26.263%	172	1,602	+540.000%
2026-03-31	1.0000	1.0000	0.9900	0.9900	+32.000%	52	1,474	+708.081%
2026-03-30	0.7500	0.7500	0.7500	0.7500	-6.250%	20	1,423	+966.667%
2026-03-27	0.8000	0.8000	0.8000	0.8000	-5.882%	1	1,403	+900.000%
2026-03-26	0.8500	0.8500	0.8500	0.8500	+6.250%	2	1,403	+841.176%
2026-03-19	0.8000	0.8000	0.8000	0.8000	-15.789%	2	1,403	+900.000%
2026-03-18	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,403	+742.105%
2026-03-17	1.0000	1.0000	1.0000	1.0000	+17.647%	1	1,403	+700.000%
2026-03-13	0.8500	0.8500	0.8500	0.8500	-19.048%	1	1,403	+841.176%
2026-03-11	1.0500	1.0500	1.0500	1.0500	-10.256%	1	1,403	+661.905%
2026-03-10	1.1700	1.1700	1.1700	1.1700	+17.000%	2	1,402	+583.761%
2026-03-09	0.9000	1.0000	0.9000	1.0000	-68.750%	40	1,403	+700.000%
2026-03-06	3.2000	3.2000	3.2000	3.2000	+156.000%	15	1,369	+150.000%
2026-03-04	1.2500	1.2500	1.2500	1.2500	-3.846%	229	1,384	+540.000%
2026-03-03	1.1500	1.3000	1.1500	1.3000	-7.143%	64	1,383	+515.385%
2026-03-02	1.4000	1.4000	1.4000	1.4000	-14.634%	1	1,374	+471.429%
2026-02-26	1.6400	1.6400	1.6400	1.6400	+8.609%	20	1,374	+387.805%
2026-02-24	1.5200	1.5200	1.5100	1.5100	-21.354%	27	1,369	+429.801%
2026-02-20	1.9100	1.9200	1.9100	1.9200	+12.941%	2	1,369	+316.667%
2026-02-13	1.7000	1.7000	1.7000	1.7000	-11.458%	27	1,369	+370.588%
2026-02-11	1.8500	1.9200	1.8500	1.9200	-13.514%	77	1,369	+316.667%
2026-02-10	2.3200	2.3200	2.2200	2.2200	-9.756%	4	1,349	+260.360%
2026-02-05	2.4400	2.4800	2.4400	2.4600	-12.143%	57	1,345	+225.203%
2026-02-04	3.0000	3.0000	2.8000	2.8000	-35.780%	194	1,345	+185.714%
2026-02-02	4.3600	4.3600	4.3600	4.3600	-14.677%	2	1,355	+83.486%
2026-01-27	5.1000	5.1100	5.1000	5.1100	+11.087%	2	1,354	+56.556%
2026-01-22	4.7400	4.7400	4.6000	4.6000	+6.977%	6	1,354	+73.913%
2026-01-21	4.0000	4.3000	4.0000	4.3000	+4.369%	19	1,353	+86.047%
2026-01-20	4.1000	4.1200	4.1000	4.1200	-8.444%	26	1,337	+94.175%
2026-01-16	4.3600	4.5000	4.3600	4.5000	0.000%	9	1,335	+77.778%
2026-01-15	4.4000	4.5000	4.4000	4.5000	+2.506%	6	1,335	+77.778%
2026-01-13	4.6000	4.6000	4.3900	4.3900	-2.444%	11	1,335	+82.232%
2026-01-12	4.5000	4.5000	4.5000	4.5000	-0.442%	1	1,333	+77.778%
2026-01-09	4.5200	4.5200	4.5200	4.5200	-1.310%	1	1,333	+76.991%
2026-01-08	4.5000	4.5800	4.5000	4.5800	+1.778%	53	1,333	+74.672%
2026-01-07	4.3600	4.5000	4.2000	4.5000	-6.250%	375	1,310	+77.778%
2026-01-06	4.8000	4.8000	4.8000	4.8000	-2.041%	2	998	+66.667%
2026-01-05	4.3300	4.9000	4.3300	4.9000	+25.641%	9	968	+63.265%
2025-12-31	4.0000	4.0000	3.9000	3.9000	-7.143%	44	968	+105.128%
2025-12-29	4.2000	4.2000	4.2000	4.2000	-3.890%	10	968	+90.476%
2025-12-26	4.3900	4.3900	4.3700	4.3700	-0.682%	15	958	+83.066%
2025-12-24	4.4000	4.4300	4.4000	4.4000	+4.762%	130	933	+81.818%
2025-12-23	4.1000	4.2500	4.1000	4.2000	+7.692%	55	933	+90.476%
2025-12-22	3.9000	3.9000	3.9000	3.9000	-2.500%	8	896	+105.128%
2025-12-19	3.8000	4.0100	3.8000	4.0000	+1.781%	60	896	+100.000%
2025-12-18	3.6000	3.9300	3.6000	3.9300	+30.132%	317	846	+103.562%
2025-12-17	3.0200	3.0200	3.0200	3.0200	-1.629%	30	548	+164.901%
2025-12-16	2.9500	3.0700	2.9500	3.0700	+36.444%	71	533	+160.586%
2025-12-15	2.2000	2.2500	2.2000	2.2500	-8.163%	25	533	+255.556%
2025-12-12	2.4500	2.4500	2.4500	2.4500	+16.667%	8	508	+226.531%
2025-12-11	2.1000	2.1000	2.1000	2.1000	+10.526%	30	500	+280.952%
2025-12-10	1.8000	1.9000	1.8000	1.9000	+90.000%	147	480	+321.053%
2025-12-01	1.0000	1.0000	1.0000	1.0000	-33.333%	1	397	+700.000%
2025-11-12	1.5000	1.5000	1.5000	1.5000	+10.294%	1	396	+433.333%
2025-11-11	1.3600	1.3600	1.3600	1.3600	+13.333%	1	396	+488.235%
2025-11-05	1.2000	1.2000	1.2000	1.2000	+9.091%	1	396	+566.667%
2025-10-30	1.0600	1.1500	1.0600	1.1000	-20.863%	6	395	+627.273%
2025-10-28	1.3400	1.4100	1.3300	1.3900	+11.200%	36	397	+475.540%
2025-10-27	1.2300	1.3100	1.2300	1.2500	0.000%	11	399	+540.000%
2025-10-22	1.2500	1.2500	1.2500	1.2500	+6.838%	1	399	+540.000%
2025-10-21	1.1700	1.1700	1.1700	1.1700	-6.400%	5	399	+583.761%
2025-10-20	1.2500	1.2500	1.2500	1.2500	-16.667%	1	399	+540.000%
2025-10-17	1.5000	1.5000	1.5000	1.5000	-4.459%	55	399	+433.333%
2025-10-15	1.5300	1.6000	1.4500	1.5700	-4.848%	10	426	+409.554%
2025-10-14	1.5700	1.8000	1.5700	1.6500	-17.500%	4	426	+384.848%
2025-10-03	2.0000	2.0000	2.0000	2.0000	-4.762%	2	426	+300.000%
2025-09-29	2.1000	2.1000	2.1000	2.1000	-20.755%	1	426	+280.952%
2025-09-19	2.6500	2.6500	2.6500	2.6500	+14.224%	1	425	+201.887%
2025-09-18	2.3200	2.3200	2.3200	2.3200	+15.423%	1	426	+244.828%
2025-09-09	2.0100	2.0100	2.0100	2.0100	+4.145%	1	427	+298.010%
2025-09-03	1.9300	1.9300	1.9300	1.9300	-8.095%	1	426	+314.508%
2025-08-25	2.1000	2.1000	2.1000	2.1000	+7.692%	1	425	+280.952%
2025-08-18	1.9500	1.9500	1.9500	1.9500	-4.412%	1	426	+310.256%
2025-08-14	2.0500	2.0500	2.0400	2.0400	+0.493%	19	426	+292.157%
2025-08-08	2.0300	2.0300	2.0300	2.0300	+28.481%	30	426	+294.089%
2025-08-06	1.5800	1.5800	1.5800	1.5800	-10.734%	2	396	+406.329%
2025-07-28	1.7300	1.7700	1.7000	1.7700	-1.667%	56	396	+351.977%
2025-07-24	1.8000	1.8000	1.8000	1.8000	+24.138%	5	341	+344.444%
2025-07-22	1.4000	1.4500	1.4000	1.4500	+5.839%	247	336	+451.724%
2025-07-21	1.3500	1.3700	1.3000	1.3700	+9.600%	17	100	+483.942%
2025-07-11	1.2500	1.2500	1.2500	1.2500	-3.846%	30	90	+540.000%
2025-07-10	1.3000	1.3000	1.3000	1.3000	+5.691%	2	70	+515.385%
2025-07-09	1.2300	1.2300	1.2300	1.2300	+64.000%	20	70	+550.407%
2025-03-28	0.7500	0.7500	0.7500	0.7500	-21.053%	20	50	+966.667%
2025-03-26	0.9500	0.9500	0.9500	0.9500	-14.414%	1	50	+742.105%
2025-03-05	1.1200	1.1200	1.1100	1.1100	-3.478%	8	49	+620.721%
2025-02-27	1.1500	1.1500	1.1500	1.1500	+25.000%	2	41	+595.652%
2025-02-05	0.9200	0.9200	0.9200	0.9200	-36.552%	5	41	+769.565%
2025-01-21	1.1000	1.4500	1.1000	1.4500	0.000%	41	41	+451.724%