Dark

UBS20270115C55
UBS Jan 15 2027 55.00 Call (UBS270115C00055000)
option OPRA

EOD

Jul 15, 2026

5.11+13.556%(+0.61)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.9600	5.1600	4.9600	5.1100	+13.556%	160	1,340	0.000%
2026-07-14	4.3000	4.5000	4.3000	4.5000	+27.479%	53	1,268	+13.556%
2026-07-10	3.5300	3.5300	3.5300	3.5300	+0.857%	6	1,228	+44.759%
2026-07-06	3.3000	3.5000	3.3000	3.5000	+10.410%	98	1,222	+46.000%
2026-07-02	3.1700	3.1700	3.1700	3.1700	+29.388%	1	1,139	+61.199%
2026-07-01	2.4500	2.4500	2.4500	2.4500	+2.083%	3	1,139	+108.571%
2026-06-26	2.4000	2.4000	2.4000	2.4000	-17.241%	2	1,142	+112.917%
2026-06-23	2.9000	2.9000	2.9000	2.9000	-6.452%	5	1,140	+76.207%
2026-06-22	3.2000	3.2000	3.0000	3.1000	-0.322%	267	1,140	+64.839%
2026-06-18	3.0000	3.1100	3.0000	3.1100	+19.615%	49	869	+64.309%
2026-06-17	3.1000	3.1000	2.6000	2.6000	-13.333%	20	869	+96.538%
2026-06-16	3.0000	3.1000	3.0000	3.0000	+8.303%	20	869	+70.333%
2026-06-15	2.7700	2.7700	2.7700	2.7700	+13.061%	4	871	+84.477%
2026-06-12	2.4500	2.4500	2.4500	2.4500	+23.737%	20	871	+108.571%
2026-06-05	1.9800	1.9800	1.9800	1.9800	-13.913%	7	871	+158.081%
2026-06-02	2.2900	2.3000	2.2500	2.3000	+5.991%	21	871	+122.174%
2026-06-01	2.1700	2.1700	2.1700	2.1700	+8.500%	1	850	+135.484%
2026-05-29	2.0000	2.0000	2.0000	2.0000	+8.108%	2	849	+155.500%
2026-05-27	1.8500	1.8500	1.8500	1.8500	-9.756%	1	849	+176.216%
2026-05-26	2.0200	2.0500	2.0200	2.0500	-2.381%	82	849	+149.268%
2026-05-21	2.1000	2.1000	2.1000	2.1000	+5.000%	10	792	+143.333%
2026-05-20	1.7500	2.0100	1.7500	2.0000	+19.048%	15	792	+155.500%
2026-05-19	1.6000	1.6800	1.6000	1.6800	-6.667%	20	772	+204.167%
2026-05-18	1.8200	1.8200	1.8000	1.8000	-2.703%	2	772	+183.889%
2026-05-14	1.8000	1.8500	1.8000	1.8500	+19.355%	2	772	+176.216%
2026-05-08	1.5000	1.5500	1.5000	1.5500	+19.231%	25	772	+229.677%
2026-05-07	1.6000	1.6000	1.3000	1.3000	+4.000%	52	755	+293.077%
2026-05-01	1.2500	1.2500	1.2500	1.2500	-3.846%	1	705	+308.800%
2026-04-30	1.3000	1.3000	1.3000	1.3000	+11.111%	1	705	+293.077%
2026-04-29	1.1700	1.1700	1.1700	1.1700	+23.158%	5	705	+336.752%
2026-04-28	0.9500	0.9500	0.9500	0.9500	0.000%	4	700	+437.895%
2026-04-27	0.9500	0.9500	0.9500	0.9500	+26.667%	4	700	+437.895%
2026-04-23	0.7500	0.7500	0.7000	0.7500	-25.000%	6	696	+581.333%
2026-04-22	1.0000	1.0000	1.0000	1.0000	-4.762%	1	690	+411.000%
2026-04-21	1.0500	1.0500	1.0500	1.0500	0.000%	4	685	+386.667%
2026-04-20	1.0000	1.0500	1.0000	1.0500	0.000%	14	685	+386.667%
2026-04-17	1.1000	1.1000	1.0500	1.0500	+5.000%	92	676	+386.667%
2026-04-16	1.0000	1.0000	1.0000	1.0000	+5.263%	10	584	+411.000%
2026-04-15	0.9500	0.9500	0.9500	0.9500	+35.714%	5	574	+437.895%
2026-04-10	0.7000	0.7000	0.7000	0.7000	+34.615%	60	509	+630.000%
2026-03-17	0.5000	0.5200	0.5000	0.5200	-38.824%	2	509	+882.692%
2026-02-24	0.8000	0.8500	0.8000	0.8500	-22.018%	85	508	+501.176%
2026-02-18	1.0900	1.0900	1.0900	1.0900	+17.204%	25	508	+368.807%
2026-02-13	0.9300	0.9300	0.9300	0.9300	-22.500%	5	488	+449.462%
2026-02-10	1.2000	1.2000	1.2000	1.2000	-9.091%	15	488	+325.833%
2026-02-09	1.3200	1.3200	1.3200	1.3200	+5.600%	5	503	+287.121%
2026-02-06	1.2500	1.2500	1.2500	1.2500	-19.872%	5	498	+308.800%
2026-02-04	1.5600	1.5600	1.5600	1.5600	-38.824%	2	503	+227.564%
2026-02-03	2.5500	2.5500	2.5500	2.5500	-3.042%	5	503	+100.392%
2026-01-29	2.6300	2.6300	2.6300	2.6300	-9.310%	1	503	+94.297%
2026-01-26	2.9000	2.9000	2.9000	2.9000	+4.693%	55	503	+76.207%
2026-01-22	2.7700	2.7700	2.7700	2.7700	+12.602%	30	468	+84.477%
2026-01-21	2.4600	2.4600	2.4600	2.4600	-11.828%	1	465	+107.724%
2026-01-15	2.7900	2.7900	2.7900	2.7900	+0.360%	10	465	+83.154%
2026-01-12	2.7800	2.7800	2.7800	2.7800	-0.714%	1	465	+83.813%
2026-01-08	2.8500	2.8500	2.8000	2.8000	+5.660%	25	465	+82.500%
2026-01-06	2.6500	2.6500	2.6500	2.6500	-8.621%	3	441	+92.830%
2026-01-05	2.9000	2.9000	2.9000	2.9000	+13.725%	5	436	+76.207%
2026-01-02	2.5500	2.5500	2.5500	2.5500	+5.809%	20	436	+100.392%
2025-12-30	2.4100	2.4100	2.4100	2.4100	-7.663%	1	425	+112.033%
2025-12-26	2.6300	2.6500	2.5800	2.6100	+3.162%	25	424	+95.785%
2025-12-23	2.5300	2.5300	2.5300	2.5300	+9.052%	1	411	+101.976%
2025-12-22	2.3200	2.3200	2.3200	2.3200	+0.870%	20	399	+120.259%
2025-12-19	2.3000	2.3000	2.3000	2.3000	+0.437%	5	399	+122.174%
2025-12-18	2.0000	2.4000	2.0000	2.2900	+27.222%	342	394	+123.144%
2025-12-17	1.8000	1.8000	1.8000	1.8000	+41.732%	4	95	+183.889%
2025-12-12	1.2700	1.2700	1.2700	1.2700	+15.455%	10	94	+302.362%
2025-12-11	1.0500	1.1000	1.0500	1.1000	+27.907%	40	94	+364.545%
2025-12-08	0.8600	0.8600	0.8600	0.8600	+40.984%	5	62	+494.186%
2025-12-02	0.6100	0.6100	0.6100	0.6100	-8.955%	6	62	+737.705%
2025-11-05	0.6700	0.6700	0.6700	0.6700	+19.643%	1	56	+662.687%
2025-11-03	0.5600	0.5600	0.5600	0.5600	-6.667%	1	55	+812.500%
2025-10-30	0.5200	0.6000	0.5200	0.6000	-16.667%	12	55	+751.667%
2025-10-28	0.6900	0.7800	0.6500	0.7200	+1.408%	80	55	+609.722%
2025-10-27	0.6000	0.7300	0.6000	0.7100	+1.429%	15	41	+619.718%
2025-10-22	0.6400	0.7000	0.6400	0.7000	-2.778%	10	41	+630.000%
2025-10-20	0.6800	0.7500	0.6500	0.7200	-17.241%	30	40	+609.722%
2025-10-15	0.7900	0.9200	0.7900	0.8700	-9.375%	26	35	+487.356%
2025-10-14	0.8700	0.9600	0.8500	0.9600	-20.000%	8	33	+432.292%
2025-10-03	1.1600	1.2000	1.1600	1.2000	+9.091%	28	31	+325.833%
2025-09-09	1.1500	1.1500	1.1000	1.1000	0.000%	25	25	+364.545%