Dark

UBS20270115P35
UBS Jan 15 2027 35.00 Put (UBS270115P00035000)
option OPRA

Inactive

Jun 24, 2026

0.5000-9.091%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	0.5000	0.5000	0.5000	0.5000	-9.091%	2	6,874	0.000%
2026-06-15	0.5000	0.5500	0.5000	0.5500	-21.429%	10	6,869	-9.091%
2026-06-11	0.7000	0.7000	0.7000	0.7000	-5.405%	3	6,869	-28.571%
2026-06-08	0.7400	0.7400	0.7400	0.7400	-7.500%	1	6,866	-32.432%
2026-05-28	0.8000	0.8000	0.8000	0.8000	+6.667%	100	6,866	-37.500%
2026-05-26	0.7000	0.7500	0.7000	0.7500	-16.667%	7	6,866	-33.333%
2026-05-19	0.9000	0.9000	0.9000	0.9000	+5.882%	2	6,866	-44.444%
2026-05-18	0.8500	0.8500	0.8500	0.8500	-10.526%	10	6,866	-41.176%
2026-05-15	0.9500	0.9500	0.9500	0.9500	-26.923%	2	6,866	-47.368%
2026-04-29	1.3000	1.3000	1.3000	1.3000	-13.333%	5	6,861	-61.538%
2026-04-14	1.4500	1.5000	1.4500	1.5000	-16.667%	3	6,866	-66.667%
2026-04-09	1.8000	1.8000	1.8000	1.8000	-24.370%	1	6,866	-72.222%
2026-04-01	2.2200	2.3800	2.2100	2.3800	-6.667%	34	6,866	-78.992%
2026-03-31	2.8500	2.8500	2.5500	2.5500	-22.727%	14	6,841	-80.392%
2026-03-30	3.3000	3.3000	3.3000	3.3000	-5.714%	1	6,841	-84.848%
2026-03-27	3.5000	3.5000	3.5000	3.5000	+9.375%	1	6,841	-85.714%
2026-03-23	3.2000	3.2000	3.2000	3.2000	-7.246%	1	6,842	-84.375%
2026-03-20	3.3000	3.4500	3.3000	3.4500	+3.604%	66	6,842	-85.507%
2026-03-19	3.3300	3.3300	3.3300	3.3300	+16.842%	1	6,842	-84.985%
2026-03-17	2.6700	2.8500	2.6000	2.8500	-1.724%	1,707	6,843	-82.456%
2026-03-16	2.9400	2.9500	2.9000	2.9000	-3.654%	396	5,139	-82.759%
2026-03-13	2.9800	3.0300	2.9600	3.0100	+18.504%	130	4,829	-83.389%
2026-03-11	2.5400	2.5400	2.5400	2.5400	+3.673%	5	4,699	-80.315%
2026-03-10	2.6500	2.6500	2.4500	2.4500	-16.949%	130	4,694	-79.592%
2026-03-09	3.1000	3.1000	2.9500	2.9500	-1.667%	143	4,585	-83.051%
2026-03-06	3.0000	3.0000	3.0000	3.0000	+20.000%	1	4,471	-83.333%
2026-03-03	2.4500	2.5000	2.4500	2.5000	+31.579%	9	4,471	-80.000%
2026-03-02	1.9000	1.9000	1.9000	1.9000	-5.000%	205	4,471	-73.684%
2026-02-26	2.0000	2.0000	2.0000	2.0000	+5.820%	1	4,266	-75.000%
2026-02-25	1.8900	1.8900	1.8900	1.8900	+8.000%	10	4,275	-73.545%
2026-02-23	1.6500	1.7500	1.6500	1.7500	+4.790%	15	4,275	-71.429%
2026-02-17	1.6700	1.6700	1.6700	1.6700	+33.600%	2	4,260	-70.060%
2026-02-10	1.2500	1.2500	1.2500	1.2500	-6.015%	5	4,260	-60.000%
2026-02-06	1.3700	1.3700	1.3300	1.3300	-8.904%	17	4,255	-62.406%
2026-02-05	1.4600	1.4600	1.4600	1.4600	+24.786%	1	4,241	-65.753%
2026-02-04	1.1700	1.1700	1.1700	1.1700	+14.706%	2	4,241	-57.265%
2026-02-03	1.0000	1.0200	1.0000	1.0200	-6.422%	3	4,240	-50.980%
2026-01-30	1.0900	1.0900	1.0900	1.0900	+6.863%	6	4,242	-54.128%
2026-01-29	1.0200	1.0200	1.0200	1.0200	+5.155%	1	4,242	-50.980%
2026-01-28	0.9700	0.9700	0.9700	0.9700	+7.778%	5	4,242	-48.454%
2026-01-27	0.9200	0.9200	0.9000	0.9000	-35.714%	40	4,237	-44.444%
2026-01-23	1.0500	1.4000	1.0200	1.4000	+47.368%	76	4,225	-64.286%
2026-01-22	1.0000	1.0100	0.9500	0.9500	-13.636%	30	4,164	-47.368%
2026-01-21	1.2500	1.2500	1.1000	1.1000	+0.917%	380	4,143	-54.545%
2026-01-16	1.1300	1.1300	1.0900	1.0900	-0.909%	60	3,816	-54.128%
2026-01-15	1.1400	1.1400	1.1000	1.1000	-8.333%	1,507	3,816	-54.545%
2026-01-14	1.2000	1.2000	1.2000	1.2000	+11.111%	2	2,379	-58.333%
2026-01-13	1.1400	1.1400	1.0800	1.0800	-1.818%	14	2,379	-53.704%
2026-01-12	1.1000	1.1000	1.1000	1.1000	-4.348%	1	2,370	-54.545%
2026-01-08	1.1500	1.1500	1.1500	1.1500	-8.000%	5	2,370	-56.522%
2026-01-07	1.2500	1.2500	1.2500	1.2500	+25.000%	1	2,365	-60.000%
2026-01-05	1.0500	1.0500	1.0000	1.0000	-9.091%	30	2,365	-50.000%
2026-01-02	1.2500	1.2500	1.1000	1.1000	-12.000%	6	2,366	-54.545%
2025-12-31	1.2500	1.2500	1.2500	1.2500	+6.838%	2	2,368	-60.000%
2025-12-30	1.1700	1.1700	1.1700	1.1700	-1.681%	15	2,368	-57.265%
2025-12-26	1.1800	1.2500	1.1500	1.1900	-8.462%	51	2,368	-57.983%
2025-12-18	1.3000	1.3000	1.3000	1.3000	-3.704%	2	2,337	-61.538%
2025-12-17	1.3500	1.3500	1.3500	1.3500	0.000%	5	2,338	-62.963%
2025-12-16	1.3500	1.3500	1.3500	1.3500	-18.182%	2	2,338	-62.963%
2025-12-12	1.6500	1.6500	1.6500	1.6500	-10.811%	1	2,338	-69.697%
2025-12-09	1.8400	1.8500	1.8400	1.8500	-35.088%	2	2,337	-72.973%
2025-11-25	2.8500	2.8500	2.8500	2.8500	-1.724%	2	2,335	-82.456%
2025-11-21	2.9000	2.9000	2.9000	2.9000	-1.695%	1	2,333	-82.759%
2025-11-20	2.9500	2.9500	2.9500	2.9500	+3.509%	2	2,333	-83.051%
2025-11-18	2.8500	2.8500	2.8500	2.8500	+5.556%	1	2,335	-82.456%
2025-11-17	2.6000	2.7000	2.5500	2.7000	+12.500%	75	2,334	-81.481%
2025-11-12	2.4000	2.4000	2.4000	2.4000	-15.789%	1	2,295	-79.167%
2025-11-06	2.6400	2.8500	2.6400	2.8500	+7.547%	19	2,295	-82.456%
2025-11-05	2.5800	2.6500	2.5800	2.6500	+1.923%	20	2,291	-81.132%
2025-10-31	2.6000	2.6000	2.6000	2.6000	+13.043%	1	2,286	-80.769%
2025-10-13	2.3000	2.3000	2.3000	2.3000	0.000%	1	2,287	-78.261%
2025-10-09	2.3000	2.3000	2.3000	2.3000	+9.524%	1	2,287	-78.261%
2025-10-08	2.1000	2.1000	2.1000	2.1000	-0.474%	1	2,286	-76.190%
2025-10-06	2.0000	2.1100	2.0000	2.1100	+0.957%	583	2,286	-76.303%
2025-10-03	2.0900	2.0900	2.0900	2.0900	-2.791%	3	1,704	-76.077%
2025-10-01	2.1600	2.1600	2.1500	2.1500	+2.381%	20	1,701	-76.744%
2025-09-30	2.1700	2.1700	2.1000	2.1000	+2.439%	25	1,681	-76.190%
2025-09-29	2.1200	2.1300	2.0500	2.0500	-11.638%	60	1,656	-75.610%
2025-09-25	2.3200	2.3200	2.3200	2.3200	+22.105%	1	1,602	-78.448%
2025-09-23	2.0000	2.0000	1.8900	1.9000	-3.553%	7	1,602	-73.684%
2025-09-22	2.0000	2.0000	1.9700	1.9700	+1.026%	12	1,596	-74.619%
2025-09-19	1.9700	1.9700	1.9500	1.9500	-11.364%	20	1,584	-74.359%
2025-09-12	2.2000	2.2000	2.2000	2.2000	-2.222%	3	1,564	-77.273%
2025-09-08	2.3400	2.3400	2.2500	2.2500	-8.163%	20	1,561	-77.778%
2025-09-03	2.5200	2.5300	2.4500	2.4500	+8.407%	21	1,542	-79.592%
2025-08-29	2.2600	2.2600	2.2600	2.2600	+0.444%	5	1,527	-77.876%
2025-08-28	2.2500	2.2500	2.2500	2.2500	-4.255%	1	1,527	-77.778%
2025-08-27	2.3500	2.3500	2.3500	2.3500	-0.424%	700	1,527	-78.723%
2025-08-26	2.3600	2.3600	2.3600	2.3600	+2.609%	1	826	-78.814%
2025-08-22	2.3800	2.3800	2.3000	2.3000	-9.804%	5	826	-78.261%
2025-08-20	2.5500	2.5500	2.5500	2.5500	+2.000%	611	823	-80.392%
2025-08-18	2.6000	2.6000	2.5000	2.5000	0.000%	2	977	-80.000%
2025-08-15	2.5000	2.5000	2.5000	2.5000	-5.660%	1	977	-80.000%
2025-08-14	2.6500	2.6500	2.6500	2.6500	-5.357%	1	978	-81.132%
2025-08-07	2.8000	2.8000	2.8000	2.8000	-5.085%	1	979	-82.143%
2025-08-06	2.9500	2.9500	2.9500	2.9500	0.000%	2	979	-83.051%
2025-07-30	2.9500	2.9500	2.9500	2.9500	-1.667%	8	979	-83.051%
2025-07-23	3.0000	3.0000	3.0000	3.0000	-34.783%	2	979	-83.333%
2025-06-30	4.6000	4.6000	4.6000	4.6000	0.000%	10	977	-89.130%
2025-06-27	4.6000	4.6000	4.6000	4.6000	-13.043%	5	967	-89.130%
2025-06-25	5.3200	5.3200	5.2200	5.2900	-0.189%	57	962	-90.548%
2025-06-05	5.3000	5.3000	5.3000	5.3000	+1.923%	30	962	-90.566%
2025-06-04	5.2000	5.2000	5.2000	5.2000	+4.000%	51	924	-90.385%
2025-06-03	5.0000	5.0000	5.0000	5.0000	-12.281%	1	924	-90.000%
2025-05-30	5.8000	5.8000	5.7000	5.7000	+3.636%	278	923	-91.228%
2025-05-27	5.5000	5.5000	5.5000	5.5000	+1.852%	309	889	-90.909%
2025-05-22	5.6000	5.6000	5.4000	5.4000	+3.846%	31	954	-90.741%
2025-05-13	5.2000	5.2000	5.2000	5.2000	-18.750%	1	923	-90.385%
2025-05-06	6.3000	6.4000	6.3000	6.4000	-4.478%	292	923	-92.188%
2025-04-28	6.7000	6.7000	6.7000	6.7000	-8.219%	2	634	-92.537%
2025-04-23	7.3000	7.3000	7.3000	7.3000	-26.263%	2	632	-93.151%
2025-04-07	9.9000	9.9000	9.9000	9.9000	+60.976%	1	630	-94.949%
2025-03-28	6.1500	6.1500	6.1500	6.1500	+3.885%	46	630	-91.870%
2025-03-27	5.9200	5.9200	5.9200	5.9200	+17.228%	1	608	-91.554%
2025-03-26	5.0500	5.0500	5.0500	5.0500	+3.061%	1	608	-90.099%
2025-02-14	4.9000	4.9000	4.9000	4.9000	+9.131%	2	606	-89.796%
2025-02-03	4.4900	4.4900	4.4900	4.4900	+9.246%	1	606	-88.864%
2025-01-24	4.2000	4.2000	4.1100	4.1100	-7.640%	4,252	605	-87.835%
2025-01-21	4.5000	4.5000	4.4500	4.4500	-17.593%	2	1	-88.764%
2025-01-06	5.4000	5.4000	5.4000	5.4000	-3.915%	1	1	-90.741%
2024-12-12	5.6200	5.6200	5.6200	5.6200	0.000%	1	1	-91.103%