URBN270115C00070000
URBN Jan 15 2027 70.00 Call
optionOPRA
InactiveJul 30, 2026
12.90USD-8.185%(-1.15)1Vol70OI
URBN270115C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-30 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -8.185% | 1 | 71 | 0.000% |
| 2026-06-05 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +10.630% | 1 | 71 | -8.185% |
| 2026-06-01 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -0.470% | 4 | 71 | +1.575% |
| 2026-05-07 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | +0.078% | 4 | 67 | +1.097% |
| 2026-04-28 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -16.884% | 2 | 69 | +1.176% |
| 2026-04-22 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | +32.127% | 1 | 69 | -15.906% |
| 2026-04-09 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | +0.957% | 1 | 69 | +11.111% |
| 2026-04-08 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +22.340% | 1 | 69 | +12.174% |
| 2026-03-06 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -24.132% | 1 | 69 | +37.234% |
| 2026-02-26 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | +17.441% | 1 | 70 | +4.116% |
| 2026-02-25 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -28.523% | 1 | 70 | +22.275% |
| 2026-01-22 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | +2.145% | 1 | 70 | -12.602% |
| 2026-01-16 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -17.429% | 2 | 68 | -10.727% |
| 2026-01-12 | 16.5000 | 17.5000 | 16.5000 | 17.5000 | +66.667% | 4 | 68 | -26.286% |
| 2025-11-17 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -9.248% | 6 | 64 | +22.857% |
| 2025-11-12 | 11.1700 | 11.5700 | 11.1700 | 11.5700 | -3.180% | 6 | 64 | +11.495% |
| 2025-11-07 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -19.257% | 12 | 70 | +7.950% |
| 2025-10-27 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -18.904% | 2 | 60 | -12.838% |
| 2025-10-06 | 18.2700 | 18.2700 | 18.2500 | 18.2500 | +4.226% | 3 | 60 | -29.315% |
| 2025-10-01 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | +0.057% | 3 | 63 | -26.328% |
| 2025-09-23 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +6.383% | 1 | 63 | -26.286% |
| 2025-09-10 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -8.611% | 1 | 63 | -21.581% |
| 2025-09-08 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +9.756% | 1 | 63 | -28.333% |
| 2025-09-04 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +17.563% | 16 | 63 | -21.341% |
| 2025-09-02 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -3.859% | 2 | 74 | -7.527% |
| 2025-08-29 | 16.4000 | 16.4000 | 14.5100 | 14.5100 | -14.647% | 11 | 68 | -11.096% |
| 2025-08-28 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -18.033% | 8 | 68 | -24.118% |
| 2025-07-24 | 20.7400 | 20.7400 | 20.7400 | 20.7400 | -10.603% | 2 | 62 | -37.801% |
| 2025-07-23 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +7.907% | 2 | 62 | -44.397% |
| 2025-07-22 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +3.865% | 2 | 60 | -40.000% |
| 2025-07-21 | 21.0000 | 21.5000 | 20.4000 | 20.7000 | +6.154% | 12 | 60 | -37.681% |
| 2025-07-02 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -2.108% | 1 | 54 | -33.846% |
| 2025-07-01 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | -3.348% | 1 | 54 | -35.241% |
| 2025-05-23 | 20.6100 | 20.6100 | 20.6100 | 20.6100 | -1.623% | 4 | 52 | -37.409% |
| 2025-05-22 | 20.5800 | 20.9500 | 20.5800 | 20.9500 | +161.875% | 51 | 52 | -38.425% |
| 2025-03-07 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -20.000% | 2 | 1 | +61.250% |
| 2025-03-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -8.257% | 1 | 1 | +29.000% |
| 2025-01-06 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 0.000% | 1 | 1 | +18.349% |