Dark

UBS20270115P30
UBS Jan 15 2027 30.00 Put (UBS270115P00030000)
option OPRA

EOD

Jul 14, 2026

0.2500-24.242%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.2500	0.2500	0.2500	0.2500	-24.242%	1	2,498	0.000%
2026-06-24	0.3300	0.3300	0.3300	0.3300	+10.000%	2	2,498	-24.242%
2026-06-23	0.3000	0.3000	0.3000	0.3000	0.000%	5	2,500	-16.667%
2026-06-17	0.3000	0.3000	0.3000	0.3000	-14.286%	10	2,520	-16.667%
2026-06-12	0.3500	0.3500	0.3500	0.3500	-10.256%	5	2,520	-28.571%
2026-06-04	0.3500	0.4500	0.3500	0.3900	+21.875%	11	2,520	-35.897%
2026-06-01	0.3200	0.3200	0.3200	0.3200	-20.000%	2	2,530	-21.875%
2026-05-26	0.4000	0.4000	0.4000	0.4000	-20.000%	2	2,528	-37.500%
2026-05-15	0.5000	0.5000	0.5000	0.5000	-9.091%	2	2,528	-50.000%
2026-05-06	0.5500	0.5500	0.5500	0.5500	-31.250%	10	2,528	-54.545%
2026-04-16	0.7800	0.8000	0.7800	0.8000	-33.333%	10	2,528	-68.750%
2026-04-01	1.2000	1.2000	1.2000	1.2000	-14.286%	2	2,530	-79.167%
2026-03-31	1.4000	1.4000	1.4000	1.4000	-26.316%	20	2,530	-82.143%
2026-03-27	1.9000	1.9000	1.9000	1.9000	+15.152%	2	2,510	-86.842%
2026-03-26	1.6500	1.6500	1.6500	1.6500	+1.227%	20	2,510	-84.848%
2026-03-19	1.6300	1.6300	1.6300	1.6300	+27.344%	1	2,510	-84.663%
2026-03-17	1.2800	1.2900	1.2800	1.2800	-14.667%	100	2,509	-80.469%
2026-03-13	1.5000	1.5100	1.5000	1.5000	-6.250%	82	2,410	-83.333%
2026-03-12	1.6000	1.6000	1.6000	1.6000	+29.032%	1	2,351	-84.375%
2026-03-11	1.3000	1.3000	1.2400	1.2400	+3.333%	146	2,351	-79.839%
2026-03-10	1.2000	1.2000	1.2000	1.2000	-11.111%	5	2,206	-79.167%
2026-03-09	1.5000	1.5000	1.3500	1.3500	-9.396%	6	2,201	-81.481%
2026-03-06	1.5000	1.6000	1.4800	1.4900	+20.161%	67	2,201	-83.221%
2026-03-05	1.2300	1.2400	1.2300	1.2400	+5.983%	21	2,144	-79.839%
2026-03-04	1.1700	1.1700	1.1700	1.1700	-3.306%	10	2,143	-78.632%
2026-03-03	1.1500	1.2100	1.1500	1.2100	+34.444%	5	2,143	-79.339%
2026-03-02	0.9500	0.9500	0.9000	0.9000	+2.273%	21	2,146	-72.222%
2026-02-25	0.8800	0.8800	0.8800	0.8800	-12.000%	1	2,125	-71.591%
2026-02-24	1.0000	1.0000	1.0000	1.0000	+25.000%	5	2,125	-75.000%
2026-02-13	0.9100	0.9100	0.8000	0.8000	+11.111%	51	2,116	-68.750%
2026-02-09	0.7200	0.7200	0.7200	0.7200	-10.000%	10	2,116	-65.278%
2026-02-05	0.8000	0.8000	0.8000	0.8000	+45.455%	2	2,116	-68.750%
2026-02-02	0.5500	0.5500	0.5500	0.5500	+3.774%	1	2,116	-54.545%
2026-01-22	0.5300	0.5300	0.5300	0.5300	-24.286%	20	2,116	-52.830%
2026-01-20	0.8000	0.8000	0.7000	0.7000	+9.375%	6	2,096	-64.286%
2026-01-14	0.6400	0.6400	0.6400	0.6400	+10.345%	50	2,096	-60.938%
2026-01-13	0.6000	0.6000	0.5800	0.5800	-4.918%	10	2,046	-56.897%
2026-01-08	0.6700	0.6700	0.6100	0.6100	-15.278%	41	2,036	-59.016%
2026-01-07	0.7500	0.7500	0.7200	0.7200	+20.000%	8	2,026	-65.278%
2026-01-05	0.6000	0.6000	0.6000	0.6000	-1.639%	1	2,026	-58.333%
2025-12-31	0.6100	0.6800	0.6100	0.6100	-10.294%	10	2,025	-59.016%
2025-12-30	0.6800	0.6800	0.6800	0.6800	-2.857%	5	2,025	-63.235%
2025-12-26	0.7000	0.7000	0.7000	0.7000	+11.111%	20	2,020	-64.286%
2025-12-23	0.6200	0.6300	0.6200	0.6300	-16.000%	15	2,015	-60.317%
2025-12-16	0.7500	0.7500	0.7500	0.7500	-34.783%	2	2,000	-66.667%
2025-11-12	1.1200	1.1500	1.1200	1.1500	-17.266%	2	2,000	-78.261%
2025-11-10	1.3900	1.3900	1.3900	1.3900	0.000%	1	1,998	-82.014%
2025-11-06	1.3900	1.3900	1.3900	1.3900	-4.138%	3	1,998	-82.014%
2025-10-23	1.4500	1.4500	1.4500	1.4500	-3.333%	10	2,001	-82.759%
2025-10-20	1.5000	1.5000	1.5000	1.5000	-3.226%	1	1,991	-83.333%
2025-10-17	1.5500	1.5500	1.5500	1.5500	+24.000%	1	1,990	-83.871%
2025-10-14	1.2500	1.2500	1.2500	1.2500	+13.636%	21	1,990	-80.000%
2025-10-08	1.1000	1.1000	1.1000	1.1000	+1.852%	1	2,010	-77.273%
2025-09-24	1.0800	1.0800	1.0800	1.0800	+10.204%	5	2,010	-76.852%
2025-09-23	0.9800	0.9800	0.9800	0.9800	-4.854%	10	2,005	-74.490%
2025-09-19	1.0300	1.0300	1.0300	1.0300	-6.364%	5	1,995	-75.728%
2025-09-16	1.1000	1.1000	1.1000	1.1000	-12.000%	18	1,990	-77.273%
2025-09-04	1.2500	1.2500	1.2500	1.2500	-5.303%	1	1,972	-80.000%
2025-09-02	1.2500	1.3200	1.2500	1.3200	+20.000%	3	1,973	-81.061%
2025-08-26	1.1000	1.1000	1.1000	1.1000	-4.348%	5	1,972	-77.273%
2025-08-22	1.3500	1.3500	1.1500	1.1500	-14.179%	48	1,967	-78.261%
2025-08-18	1.4000	1.4000	1.3400	1.3400	-0.741%	2	1,920	-81.343%
2025-08-15	1.3500	1.3500	1.3500	1.3500	+1.504%	1	1,919	-81.481%
2025-08-14	1.4500	1.4500	1.3300	1.3300	-17.391%	2	1,919	-81.203%
2025-07-28	1.6100	1.6100	1.6100	1.6100	+7.333%	2	1,918	-84.472%
2025-07-25	1.5000	1.5000	1.5000	1.5000	-16.667%	60	1,918	-83.333%
2025-07-22	1.8000	1.8000	1.8000	1.8000	-2.703%	20	1,859	-86.111%
2025-07-21	1.8500	1.8500	1.8500	1.8500	-8.416%	653	1,839	-86.486%
2025-07-18	2.0200	2.0200	2.0200	2.0200	+1.000%	2	1,186	-87.624%
2025-07-11	2.0000	2.0000	2.0000	2.0000	+5.263%	4	1,184	-87.500%
2025-07-10	1.9000	1.9000	1.9000	1.9000	-13.636%	2	1,184	-86.842%
2025-07-03	2.1500	2.2000	2.1500	2.2000	0.000%	808	382	-88.636%
2025-07-02	2.2600	2.2600	2.2000	2.2000	-21.147%	30	382	-88.636%
2025-06-26	2.7600	2.7900	2.7600	2.7900	-3.793%	2	355	-91.039%
2025-06-25	2.9300	2.9300	2.9000	2.9000	-3.010%	51	355	-91.379%
2025-06-24	2.9100	2.9900	2.9100	2.9900	+1.356%	2	316	-91.639%
2025-06-16	2.9600	2.9600	2.9500	2.9500	+15.686%	28	317	-91.525%
2025-06-06	2.5500	2.5500	2.5500	2.5500	-12.069%	16	310	-90.196%
2025-06-03	2.9000	2.9000	2.9000	2.9000	-6.452%	1	304	-91.379%
2025-05-30	3.1000	3.1000	3.1000	3.1000	-4.908%	34	305	-91.935%
2025-05-29	3.2600	3.2600	3.2600	3.2600	0.000%	11	300	-92.331%
2025-05-28	3.1700	3.2600	3.1700	3.2600	+44.889%	13	311	-92.331%
2025-05-19	2.2500	2.2500	2.2500	2.2500	-21.053%	1	298	-88.889%
2025-05-13	2.8500	2.8500	2.8500	2.8500	-19.718%	150	298	-91.228%
2025-05-02	3.6000	3.6000	3.5500	3.5500	-6.579%	42	148	-92.958%
2025-04-29	3.8000	3.8000	3.8000	3.8000	-36.455%	66	147	-93.421%
2025-04-08	5.9800	5.9800	5.9800	5.9800	-4.777%	34	83	-95.819%
2025-04-07	6.2800	6.2800	6.2800	6.2800	+28.163%	1	49	-96.019%
2025-04-03	4.4000	4.9000	4.4000	4.9000	+22.500%	8	49	-94.898%
2025-04-02	4.0000	4.0000	4.0000	4.0000	+51.515%	10	32	-93.750%
2025-02-26	2.6400	2.6400	2.6400	2.6400	-6.050%	1	32	-90.530%
2025-02-20	2.8100	2.8100	2.8100	2.8100	+11.952%	1	32	-91.103%
2025-02-18	2.5100	2.5100	2.5100	2.5100	+9.607%	2	31	-90.040%
2025-01-24	2.2900	2.2900	2.2900	2.2900	-37.260%	20	31	-89.083%
2024-12-24	3.6500	3.6500	3.6500	3.6500	+8.955%	1	20	-93.151%
2024-12-10	3.3300	3.3600	3.3300	3.3500	0.000%	20	20	-92.537%