Dark

UBS20270115P40
UBS Jan 15 2027 40.00 Put (UBS270115P00040000)
option OPRA

EOD

Jul 16, 2026

0.7500+20.968%(+0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.7500	0.7500	0.7500	0.7500	+20.968%	2	1,918	0.000%
2026-07-14	0.6200	0.6200	0.6200	0.6200	-34.737%	3	1,916	+20.968%
2026-06-24	0.9500	0.9500	0.9500	0.9500	-3.061%	4	1,916	-21.053%
2026-06-17	0.9800	0.9800	0.9800	0.9800	-27.407%	15	1,920	-23.469%
2026-06-09	1.2000	1.3500	1.2000	1.3500	-11.184%	8	1,920	-44.444%
2026-06-05	1.4500	1.5200	1.4500	1.5200	+8.571%	5	1,914	-50.658%
2026-06-04	1.4500	1.4500	1.4000	1.4000	-3.448%	7	1,909	-46.429%
2026-06-03	1.4500	1.4500	1.4500	1.4500	+7.407%	3	1,902	-48.276%
2026-06-01	1.4000	1.4000	1.3500	1.3500	-3.571%	6	1,899	-44.444%
2026-05-29	1.4500	1.4500	1.4000	1.4000	-6.667%	6	1,893	-46.429%
2026-05-28	1.5000	1.5000	1.5000	1.5000	0.000%	5	1,887	-50.000%
2026-05-27	1.5000	1.5000	1.5000	1.5000	+11.111%	2	1,882	-50.000%
2026-05-26	1.4000	1.4000	1.3500	1.3500	-12.903%	5	1,881	-44.444%
2026-05-22	1.5500	1.5500	1.5500	1.5500	-3.125%	2	1,876	-51.613%
2026-05-21	1.6000	1.6000	1.6000	1.6000	-11.111%	1	1,874	-53.125%
2026-05-19	1.8500	1.8500	1.8000	1.8000	+2.857%	13	1,874	-58.333%
2026-05-18	1.7500	1.7500	1.7500	1.7500	+1.744%	6	1,857	-57.143%
2026-05-14	1.7200	1.7200	1.7200	1.7200	-14.000%	55	1,857	-56.395%
2026-05-11	2.0000	2.0000	2.0000	2.0000	-2.913%	2	1,857	-62.500%
2026-05-08	2.0600	2.0600	2.0600	2.0600	-10.435%	1	1,856	-63.592%
2026-05-05	2.3500	2.3500	2.3000	2.3000	-0.862%	25	1,855	-67.391%
2026-04-30	2.3200	2.3200	2.3200	2.3200	-9.020%	55	1,830	-67.672%
2026-04-29	2.5500	2.5500	2.5500	2.5500	-20.313%	1	1,826	-70.588%
2026-04-24	3.1000	3.2000	3.1000	3.2000	+25.490%	1,008	1,826	-76.563%
2026-04-22	2.5500	2.5500	2.5500	2.5500	-3.774%	7	973	-70.588%
2026-04-17	2.6500	2.6500	2.6500	2.6500	-29.333%	3	980	-71.698%
2026-04-08	3.7500	3.7500	3.7500	3.7500	-9.201%	5	980	-80.000%
2026-04-01	4.1600	4.1700	4.1300	4.1300	-30.000%	25	982	-81.840%
2026-03-30	5.8500	5.9000	5.8500	5.9000	-0.840%	5	957	-87.288%
2026-03-27	5.9500	5.9500	5.9500	5.9500	+14.423%	1	961	-87.395%
2026-03-25	5.1000	5.2000	5.1000	5.2000	-10.345%	47	960	-85.577%
2026-03-24	5.8000	5.8000	5.8000	5.8000	+3.571%	2	996	-87.069%
2026-03-23	5.6000	5.6000	5.6000	5.6000	-5.085%	1	996	-86.607%
2026-03-20	5.9000	5.9000	5.9000	5.9000	+5.357%	24	996	-87.288%
2026-03-19	5.9500	5.9500	5.6000	5.6000	-5.085%	52	997	-86.607%
2026-03-13	5.5100	5.9000	5.4300	5.9000	+13.462%	126	1,013	-87.288%
2026-03-12	5.2000	5.2000	5.2000	5.2000	+13.043%	1	1,031	-85.577%
2026-03-10	4.4000	4.6000	4.4000	4.6000	-10.853%	18	1,032	-83.696%
2026-03-09	5.1600	5.1600	5.1600	5.1600	-1.338%	1	1,050	-85.465%
2026-03-06	5.2300	5.2300	5.2300	5.2300	+21.628%	5	1,051	-85.660%
2026-03-04	4.3000	4.3000	4.3000	4.3000	-6.522%	20	1,049	-82.558%
2026-03-03	4.8000	5.0000	4.6000	4.6000	+19.481%	4	1,049	-83.696%
2026-03-02	3.8500	3.8500	3.8500	3.8500	+9.065%	2	1,049	-80.519%
2026-02-25	3.5400	3.5400	3.5300	3.5300	+2.023%	15	1,041	-78.754%
2026-02-23	3.4600	3.4600	3.4600	3.4600	+19.310%	1	1,041	-78.324%
2026-02-18	2.9000	2.9000	2.8900	2.9000	-12.121%	83	1,040	-74.138%
2026-02-17	3.3000	3.3000	3.3000	3.3000	+0.917%	11	1,010	-77.273%
2026-02-13	3.5000	3.5000	3.2700	3.2700	-0.909%	13	1,009	-77.064%
2026-02-12	3.3000	3.3000	3.3000	3.3000	+22.677%	10	1,009	-77.273%
2026-02-10	2.6900	2.6900	2.6900	2.6900	+10.246%	1	1,009	-72.119%
2026-02-09	2.6500	2.6500	2.4400	2.4400	-7.925%	50	1,009	-69.262%
2026-02-06	2.7100	2.7100	2.6500	2.6500	-3.285%	7	969	-71.698%
2026-02-05	2.7400	2.7400	2.7400	2.7400	+39.086%	10	969	-72.628%
2026-02-02	2.1000	2.1000	1.9700	1.9700	+1.026%	22	979	-61.929%
2026-01-29	1.9000	1.9500	1.9000	1.9500	+6.557%	254	964	-61.538%
2026-01-26	1.8500	1.8500	1.8300	1.8300	-8.040%	186	715	-59.016%
2026-01-23	1.9900	1.9900	1.9900	1.9900	+7.568%	5	540	-62.312%
2026-01-22	1.8500	1.8500	1.8500	1.8500	-20.940%	5	537	-59.459%
2026-01-20	2.3000	2.3500	2.3000	2.3400	+9.859%	21	535	-67.949%
2026-01-16	1.9000	2.1300	1.9000	2.1300	-3.182%	3	513	-64.789%
2026-01-14	2.2000	2.2000	2.2000	2.2000	+7.843%	2	513	-65.909%
2026-01-13	2.0400	2.0400	2.0400	2.0400	-0.488%	15	511	-63.235%
2026-01-09	2.0500	2.0500	2.0500	2.0500	0.000%	10	496	-63.415%
2026-01-05	2.0500	2.0500	2.0500	2.0500	-0.966%	15	491	-63.415%
2025-12-26	2.1000	2.1000	2.0700	2.0700	-8.811%	10	491	-63.768%
2025-12-19	2.2700	2.2700	2.2700	2.2700	-38.649%	5	491	-66.960%
2025-12-08	3.7100	3.7100	3.6900	3.7000	-16.479%	5	491	-79.730%
2025-12-04	4.4100	4.4300	4.4100	4.4300	-2.851%	40	489	-83.070%
2025-12-03	4.5600	4.5600	4.5600	4.5600	+1.333%	20	489	-83.553%
2025-12-02	4.5000	4.5000	4.5000	4.5000	-7.407%	221	489	-83.333%
2025-11-20	4.8600	4.8600	4.8600	4.8600	+10.455%	2	268	-84.568%
2025-11-13	4.4000	4.4000	4.4000	4.4000	-8.333%	4	266	-82.955%
2025-11-06	4.8000	4.8000	4.8000	4.8000	-5.882%	1	265	-84.375%
2025-11-03	5.1000	5.1000	5.1000	5.1000	+2.000%	10	264	-85.294%
2025-10-23	5.0000	5.0000	5.0000	5.0000	-5.660%	1	264	-85.000%
2025-10-21	5.3000	5.3000	5.3000	5.3000	+23.256%	1	264	-85.849%
2025-10-10	4.3000	4.3000	4.3000	4.3000	+2.381%	1	264	-82.558%
2025-10-09	4.2000	4.2000	4.2000	4.2000	+10.526%	4	264	-82.143%
2025-10-03	3.8000	3.8000	3.8000	3.8000	-7.317%	2	267	-80.263%
2025-10-02	4.1000	4.1000	4.1000	4.1000	+5.943%	1	269	-81.707%
2025-09-30	3.8700	3.8700	3.8700	3.8700	+1.842%	10	269	-80.620%
2025-09-29	3.8900	3.8900	3.8000	3.8000	-7.317%	30	269	-80.263%
2025-09-25	4.1000	4.1000	4.1000	4.1000	+20.588%	1	269	-81.707%
2025-09-23	3.6000	3.6000	3.4000	3.4000	-2.857%	2	268	-77.941%
2025-09-22	3.5600	3.5700	3.5000	3.5000	+1.156%	20	269	-78.571%
2025-09-19	3.5300	3.5300	3.4600	3.4600	-16.627%	60	265	-78.324%
2025-09-08	4.1400	4.1500	4.1400	4.1500	-5.682%	10	260	-81.928%
2025-09-03	4.5000	4.5000	4.4000	4.4000	+8.108%	31	259	-82.955%
2025-08-29	4.1200	4.1300	4.0700	4.0700	-7.500%	10	244	-81.572%
2025-08-18	4.4000	4.4000	4.4000	4.4000	0.000%	13	244	-82.955%
2025-08-15	4.4000	4.4000	4.4000	4.4000	-2.222%	1	231	-82.955%
2025-08-14	4.5000	4.5000	4.5000	4.5000	-8.163%	5	232	-83.333%
2025-08-11	4.9000	4.9000	4.9000	4.9000	0.000%	4	232	-84.694%
2025-08-07	4.8000	4.9000	4.8000	4.9000	-5.769%	25	231	-84.694%
2025-08-06	5.2000	5.2000	5.2000	5.2000	-6.643%	1	206	-85.577%
2025-08-04	5.6000	5.6000	5.5700	5.5700	+7.115%	2	206	-86.535%
2025-07-25	5.2000	5.2000	5.2000	5.2000	-20.611%	18	207	-85.577%
2025-07-16	6.5500	6.5500	6.5500	6.5500	-22.024%	1	189	-88.550%
2025-03-26	8.4000	8.4000	8.4000	8.4000	+1.205%	1	188	-91.071%
2025-03-25	8.2500	8.3500	8.2500	8.3000	+1.220%	3	187	-90.964%
2025-02-10	8.2000	8.2000	8.2000	8.2000	+21.481%	1	184	-90.854%
2025-01-30	6.7500	6.7500	6.7500	6.7500	-3.571%	1	182	-88.889%
2025-01-24	7.0000	7.0000	7.0000	7.0000	-1.408%	2	182	-89.286%
2025-01-23	7.1000	7.1000	7.1000	7.1000	-1.389%	1	181	-89.437%
2025-01-22	7.2000	7.2000	7.1900	7.2000	0.000%	174	180	-89.583%
2025-01-21	7.2000	7.2000	7.2000	7.2000	-5.882%	4	1	-89.583%
2025-01-17	7.7000	7.7000	7.6500	7.6500	-7.273%	4	1	-90.196%
2025-01-16	8.2500	8.2500	8.2500	8.2500	0.000%	1	1	-90.909%