URBN270115C00075000
URBN Jan 15 2027 75.00 Call
optionOPRA
InactiveJul 20, 2026
10.90USD-4.386%(-0.50)2Vol67OI
URBN270115C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-20 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -4.386% | 2 | 67 | 0.000% |
| 2026-07-16 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -2.146% | 1 | 67 | -4.386% |
| 2026-06-17 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -0.427% | 45 | 103 | -6.438% |
| 2026-06-09 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -9.302% | 45 | 64 | -6.838% |
| 2026-04-20 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +41.292% | 2 | 64 | -15.504% |
| 2026-04-13 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | +0.330% | 1 | 63 | +19.387% |
| 2026-04-10 | 9.0000 | 9.1000 | 9.0000 | 9.1000 | +20.370% | 10 | 53 | +19.780% |
| 2026-03-19 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -16.923% | 1 | 53 | +44.180% |
| 2026-03-02 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 0.000% | 1 | 52 | +19.780% |
| 2026-02-23 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -23.786% | 1 | 53 | +19.780% |
| 2026-02-18 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | -10.629% | 1 | 53 | -8.710% |
| 2026-02-06 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | +12.838% | 2 | 53 | -18.413% |
| 2026-01-27 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | +7.734% | 3 | 53 | -7.939% |
| 2026-01-26 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +2.903% | 2 | 55 | -0.819% |
| 2026-01-23 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -29.318% | 4 | 55 | +2.060% |
| 2026-01-05 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | -20.474% | 1 | 55 | -27.862% |
| 2025-12-22 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -7.317% | 1 | 55 | -42.632% |
| 2025-12-16 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -12.766% | 1 | 54 | -46.829% |
| 2025-12-15 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +37.427% | 10 | 54 | -53.617% |
| 2025-12-09 | 17.3000 | 17.3000 | 17.0000 | 17.1000 | -6.044% | 9 | 64 | -36.257% |
| 2025-12-02 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +2.247% | 2 | 60 | -40.110% |
| 2025-12-01 | 16.5000 | 17.8000 | 16.5000 | 17.8000 | -0.891% | 40 | 58 | -38.764% |
| 2025-11-26 | 19.0000 | 19.0000 | 17.9600 | 17.9600 | +78.706% | 11 | 29 | -39.310% |
| 2025-11-07 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +3.822% | 12 | 29 | +8.458% |
| 2025-11-03 | 9.8300 | 10.0000 | 9.6800 | 9.6800 | -15.532% | 12 | 23 | +12.603% |
| 2025-10-30 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | -6.829% | 11 | 23 | -4.887% |
| 2025-10-22 | 12.5300 | 12.5300 | 12.3000 | 12.3000 | 0.000% | 5 | 23 | -11.382% |
| 2025-10-17 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -3.150% | 1 | 18 | -11.382% |
| 2025-10-16 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -17.102% | 1 | 19 | -14.173% |
| 2025-10-01 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | +3.864% | 3 | 20 | -28.851% |
| 2025-09-30 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -5.570% | 1 | 20 | -26.102% |
| 2025-09-29 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | -2.618% | 11 | 21 | -30.218% |
| 2025-09-26 | 16.0400 | 16.0400 | 16.0400 | 16.0400 | +9.116% | 3 | 10 | -32.045% |
| 2025-09-24 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | 0.000% | 1 | 7 | -25.850% |
| 2025-09-18 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -1.541% | 1 | 7 | -25.850% |
| 2025-09-11 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | +1.565% | 1 | 6 | -26.993% |
| 2025-08-28 | 16.6800 | 16.6800 | 14.6400 | 14.7000 | -28.293% | 3 | 6 | -25.850% |
| 2025-08-27 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -2.659% | 1 | 4 | -46.829% |
| 2025-08-13 | 21.0600 | 21.0600 | 21.0600 | 21.0600 | +6.096% | 1 | 4 | -48.243% |
| 2025-07-24 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +6.434% | 1 | 3 | -45.088% |
| 2025-07-21 | 19.0500 | 19.0500 | 18.6500 | 18.6500 | -10.164% | 2 | 3 | -41.555% |
| 2025-05-27 | 20.7600 | 20.7600 | 20.7600 | 20.7600 | +9.841% | 2 | 2 | -47.495% |
| 2025-05-22 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | 0.000% | 1 | 1 | -42.328% |