Dark

UPS20270115C155
UPS Jan 15 2027 155.00 Call (UPS270115C00155000)
option OPRA

EOD

Sep 24, 2026

0.0500-44.444%(-0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0500	0.0500	0.0500	0.0500	-44.444%	6	1,703	0.000%
2026-09-15	0.0900	0.0900	0.0900	0.0900	+80.000%	7	1,709	-44.444%
2026-09-11	0.0500	0.0500	0.0500	0.0500	-37.500%	1	1,709	0.000%
2026-09-04	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,711	-37.500%
2026-08-31	0.0900	0.0900	0.0900	0.0900	-30.769%	2	1,711	-44.444%
2026-08-14	0.1600	0.1600	0.1300	0.1300	-7.143%	2	1,710	-61.538%
2026-08-13	0.1400	0.1400	0.1400	0.1400	-44.000%	480	1,711	-64.286%
2026-08-06	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,726	-80.000%
2026-07-31	0.2500	0.2500	0.2500	0.2500	-30.556%	3	1,726	-80.000%
2026-07-28	0.3200	0.4500	0.3200	0.3600	-70.248%	5	1,726	-86.111%
2026-07-22	1.2100	1.2100	1.2100	1.2100	+10.000%	20	1,728	-95.868%
2026-07-21	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,748	-95.455%
2026-07-17	1.1900	1.2000	1.1900	1.2000	+9.091%	2	1,748	-95.833%
2026-07-16	1.1000	1.1000	1.1000	1.1000	+59.420%	5	1,748	-95.455%
2026-06-25	0.6900	0.6900	0.6900	0.6900	-1.429%	1	1,748	-92.754%
2026-06-22	0.4000	0.7000	0.4000	0.7000	-11.392%	3	1,749	-92.857%
2026-06-17	0.7900	0.7900	0.7900	0.7900	-2.469%	5	1,746	-93.671%
2026-06-15	0.9000	0.9000	0.8000	0.8100	+22.727%	3	1,746	-93.827%
2026-06-10	0.6600	0.6600	0.6600	0.6600	-22.353%	1	1,746	-92.424%
2026-06-08	0.8500	0.8500	0.8500	0.8500	-7.609%	15	1,746	-94.118%
2026-06-03	0.9200	0.9200	0.9200	0.9200	0.000%	1	1,761	-94.565%
2026-06-02	0.9200	0.9200	0.9200	0.9200	-9.804%	1	1,761	-94.565%
2026-06-01	0.9000	1.0200	0.8500	1.0200	+85.455%	4	1,762	-95.098%
2026-05-26	0.5300	0.5500	0.5300	0.5500	+57.143%	42	1,764	-90.909%
2026-05-15	0.3500	0.3500	0.3500	0.3500	-2.778%	19	1,806	-85.714%
2026-05-12	0.3600	0.3600	0.3600	0.3600	-14.286%	1	1,812	-86.111%
2026-05-08	0.4200	0.4200	0.4200	0.4200	-4.545%	5	1,813	-88.095%
2026-05-06	0.3000	0.5100	0.3000	0.4400	+10.000%	23	1,818	-88.636%
2026-05-04	0.3900	0.4000	0.3900	0.4000	-46.667%	8	1,797	-87.500%
2026-04-29	0.7500	0.7500	0.7500	0.7500	+38.889%	1	1,789	-93.333%
2026-04-28	0.5400	0.5400	0.5400	0.5400	-41.935%	5	1,789	-90.741%
2026-04-24	0.9300	0.9300	0.9300	0.9300	-7.000%	1	1,789	-94.624%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+104.082%	1	1,789	-95.000%
2026-04-02	0.4900	0.4900	0.4900	0.4900	-14.035%	1	1,789	-89.796%
2026-03-30	0.5700	0.5700	0.5700	0.5700	+1.786%	10	1,789	-91.228%
2026-03-27	0.6200	0.6400	0.5500	0.5600	-32.530%	8	1,779	-91.071%
2026-03-23	0.8300	0.8300	0.8300	0.8300	+9.211%	100	1,787	-93.976%
2026-03-20	0.7600	0.7600	0.7600	0.7600	+8.571%	2	1,787	-93.421%
2026-03-19	0.7000	0.7000	0.7000	0.7000	-62.567%	20	1,789	-92.857%
2026-03-18	1.8700	1.8700	1.8700	1.8700	+128.049%	1	1,769	-97.326%
2026-03-12	0.8200	0.8200	0.8200	0.8200	-23.364%	200	1,768	-93.902%
2026-03-10	1.0300	1.0700	1.0300	1.0700	+32.099%	6	1,768	-95.327%
2026-03-09	0.8100	0.8100	0.8100	0.8100	-19.000%	2	1,771	-93.827%
2026-03-06	1.0000	1.0000	1.0000	1.0000	-11.504%	1	1,771	-95.000%
2026-03-05	1.2400	1.2500	1.1300	1.1300	-43.781%	202	1,771	-95.575%
2026-03-03	2.0100	2.0100	2.0100	2.0100	-13.734%	1	1,571	-97.512%
2026-02-27	2.3300	2.3300	2.3300	2.3300	+0.431%	6	1,571	-97.854%
2026-02-26	2.3200	2.3200	2.3200	2.3200	-6.827%	1	1,577	-97.845%
2026-02-23	2.4900	2.4900	2.4900	2.4900	-9.124%	1	1,578	-97.992%
2026-02-13	2.7400	2.7400	2.7400	2.7400	-15.692%	1	1,580	-98.175%
2026-02-12	3.0000	3.2500	3.0000	3.2500	+18.182%	12	1,580	-98.462%
2026-02-11	2.7500	2.7500	2.7500	2.7500	-1.786%	2	1,591	-98.182%
2026-02-10	2.6100	2.8000	2.6100	2.8000	+14.286%	92	1,593	-98.214%
2026-02-09	2.3800	2.4500	2.3800	2.4500	+8.889%	7	1,685	-97.959%
2026-02-06	2.2500	2.2500	2.2500	2.2500	-8.163%	1	1,685	-97.778%
2026-02-05	2.2500	2.4500	2.2000	2.4500	+4.701%	8	1,685	-97.959%
2026-02-04	2.3400	2.3400	2.3400	2.3400	+37.647%	1	1,693	-97.863%
2026-02-03	1.7000	1.7000	1.7000	1.7000	+17.241%	3	1,693	-97.059%
2026-02-02	1.4500	1.4500	1.4500	1.4500	+9.848%	1	1,693	-96.552%
2026-01-30	1.4800	1.5100	1.3000	1.3200	+7.317%	12	1,694	-96.212%
2026-01-29	1.2300	1.2300	1.2300	1.2300	+7.895%	20	1,688	-95.935%
2026-01-28	1.1400	1.1400	1.1400	1.1400	-22.973%	1	1,708	-95.614%
2026-01-27	1.4000	1.4800	1.4000	1.4800	+5.714%	19	1,708	-96.622%
2026-01-26	1.4500	1.7100	1.4000	1.4000	0.000%	5	1,720	-96.429%
2026-01-23	1.4000	1.4000	1.4000	1.4000	-14.110%	1	1,722	-96.429%
2026-01-13	1.5500	1.6500	1.4900	1.6300	-2.395%	14	1,722	-96.933%
2026-01-09	1.6700	1.6700	1.6700	1.6700	+4.375%	1	1,724	-97.006%
2026-01-08	1.6000	1.6000	1.6000	1.6000	+6.667%	8	1,724	-96.875%
2026-01-07	1.5000	1.5000	1.5000	1.5000	+8.696%	2	1,732	-96.667%
2026-01-06	1.3000	1.4800	1.3000	1.3800	+12.195%	12	1,732	-96.377%
2026-01-02	1.2300	1.2300	1.2300	1.2300	-5.385%	10	1,742	-95.935%
2025-12-24	1.3000	1.3000	1.3000	1.3000	+9.244%	1	1,737	-96.154%
2025-12-23	1.5500	1.5500	1.1500	1.1900	-11.852%	4	1,737	-95.798%
2025-12-17	1.3500	1.3500	1.3500	1.3500	-6.897%	8	1,739	-96.296%
2025-12-10	1.4000	1.5000	1.4000	1.4500	+17.886%	3	1,739	-96.552%
2025-12-05	1.2300	1.2300	1.2300	1.2300	-5.385%	10	1,742	-95.935%
2025-12-03	1.3000	1.3000	1.3000	1.3000	+7.438%	5	1,742	-96.154%
2025-12-02	1.2100	1.2100	1.2100	1.2100	+31.522%	2	1,742	-95.868%
2025-11-24	1.2800	1.2800	0.9200	0.9200	-34.286%	42	1,742	-94.565%
2025-11-21	1.4000	1.4000	1.4000	1.4000	+16.667%	3	1,784	-96.429%
2025-11-20	1.0800	1.2000	1.0800	1.2000	-16.084%	2	1,787	-95.833%
2025-11-19	1.1900	1.4300	1.1900	1.4300	+1.418%	10	1,785	-96.503%
2025-11-14	1.4100	1.4100	1.4100	1.4100	+4.444%	1	1,778	-96.454%
2025-11-12	1.3500	1.3500	1.3500	1.3500	+17.391%	8	1,777	-96.296%
2025-11-11	1.1500	1.1500	1.1500	1.1500	+15.000%	4	1,769	-95.652%
2025-11-10	1.0000	1.0000	1.0000	1.0000	-14.530%	1	1,773	-95.000%
2025-11-06	1.1700	1.1700	1.1700	1.1700	+4.464%	1	1,772	-95.726%
2025-11-05	1.0500	1.1200	1.0500	1.1200	-7.438%	2	1,772	-95.536%
2025-11-04	1.2100	1.2100	1.2100	1.2100	-4.724%	3	1,770	-95.868%
2025-10-31	1.3000	1.3000	1.2700	1.2700	+5.833%	3	1,773	-96.063%
2025-10-30	1.2500	1.3200	1.2000	1.2000	-11.765%	42	1,772	-95.833%
2025-10-29	1.3600	1.3600	1.3600	1.3600	+4.615%	1	1,812	-96.324%
2025-10-28	1.8900	1.8900	1.3000	1.3000	+4.000%	34	1,811	-96.154%
2025-10-27	1.2300	1.2500	1.2300	1.2500	-7.407%	5	1,829	-96.000%
2025-10-24	1.3500	1.3500	1.3500	1.3500	+14.407%	5	1,829	-96.296%
2025-10-22	1.1800	1.1800	1.1800	1.1800	+16.832%	10	1,829	-95.763%
2025-10-21	1.1000	1.1000	1.0100	1.0100	-12.174%	5	1,839	-95.050%
2025-10-17	1.1500	1.1500	1.1500	1.1500	0.000%	5	1,835	-95.652%
2025-10-16	1.1500	1.1500	1.1500	1.1500	+4.545%	2	1,835	-95.652%
2025-10-15	1.1000	1.1000	1.1000	1.1000	-1.786%	10	1,837	-95.455%
2025-10-14	1.1000	1.1200	1.1000	1.1200	+1.818%	11	1,837	-95.536%
2025-10-13	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,838	-95.455%
2025-10-10	1.0500	1.1000	1.0500	1.1000	-0.901%	3	1,838	-95.455%
2025-10-09	0.9900	1.1100	0.9900	1.1100	-1.770%	2	1,837	-95.495%
2025-10-06	1.1200	1.1300	1.1100	1.1300	-2.586%	26	1,839	-95.575%
2025-10-02	1.1100	1.1600	1.1100	1.1600	+13.725%	3	1,839	-95.690%
2025-10-01	1.0200	1.0200	1.0200	1.0200	-1.923%	1	1,840	-95.098%
2025-09-30	1.0400	1.0400	1.0400	1.0400	-1.887%	1	1,841	-95.192%
2025-09-29	1.0600	1.0600	1.0600	1.0600	-1.852%	20	1,842	-95.283%
2025-09-24	1.0800	1.0800	1.0800	1.0800	+8.000%	10	1,842	-95.370%
2025-09-23	1.0500	1.1100	1.0000	1.0000	+1.010%	6	1,842	-95.000%
2025-09-19	1.0600	1.1900	0.9900	0.9900	+4.211%	13	1,842	-94.949%
2025-09-18	0.8800	0.9500	0.8800	0.9500	-3.061%	9	1,834	-94.737%
2025-09-17	1.1000	1.1000	0.9800	0.9800	-1.010%	500	1,838	-94.898%
2025-09-16	1.0000	1.0000	0.9900	0.9900	-1.000%	15	1,397	-94.949%
2025-09-15	1.0300	1.0300	1.0000	1.0000	+1.010%	7	1,407	-95.000%
2025-09-12	1.0900	1.0900	0.9900	0.9900	-5.714%	47	1,401	-94.949%
2025-09-11	0.9500	1.0500	0.9500	1.0500	+10.526%	69	1,365	-95.238%
2025-09-10	0.9500	0.9800	0.9500	0.9500	0.000%	90	1,365	-94.737%
2025-09-09	0.9500	0.9500	0.9500	0.9500	-5.000%	10	1,320	-94.737%
2025-09-08	1.0000	1.0000	1.0000	1.0000	-5.660%	16	1,320	-95.000%
2025-09-05	1.0600	1.0600	1.0600	1.0600	-1.852%	1	1,304	-95.283%
2025-09-04	1.0200	1.0800	1.0200	1.0800	-0.917%	6	1,304	-95.370%
2025-09-03	1.0900	1.0900	1.0900	1.0900	+9.000%	1	1,303	-95.413%
2025-09-02	1.0000	1.0000	1.0000	1.0000	-3.846%	2	1,302	-95.000%
2025-08-28	1.0100	1.0400	1.0100	1.0400	-6.306%	4	1,302	-95.192%
2025-08-27	1.1100	1.1100	1.1100	1.1100	-5.128%	1	1,301	-95.495%
2025-08-21	1.2400	1.2400	1.1700	1.1700	-6.400%	11	1,302	-95.726%
2025-08-18	1.2500	1.2500	1.2500	1.2500	+2.459%	9	1,292	-96.000%
2025-08-15	1.2500	1.2500	1.2200	1.2200	-2.400%	5	1,292	-95.902%
2025-08-14	1.2700	1.2700	1.2000	1.2500	+25.000%	3	1,288	-96.000%
2025-08-13	1.0000	1.0000	1.0000	1.0000	+1.010%	15	1,289	-95.000%
2025-08-12	1.0000	1.0000	0.9500	0.9900	+5.319%	5	1,279	-94.949%
2025-08-11	1.0000	1.0000	0.9000	0.9400	+3.297%	13	1,276	-94.681%
2025-08-06	0.8800	0.9200	0.8800	0.9100	+3.409%	4	1,270	-94.505%
2025-08-04	0.8900	0.8900	0.8800	0.8800	+10.000%	10	1,270	-94.318%
2025-08-01	0.8000	0.8000	0.8000	0.8000	-4.762%	2	1,260	-93.750%
2025-07-31	0.8600	0.8600	0.7500	0.8400	+2.439%	648	1,260	-94.048%
2025-07-30	0.7700	0.8500	0.7700	0.8200	-6.818%	418	885	-93.902%
2025-07-29	1.2000	1.2000	0.8800	0.8800	-48.235%	299	1,139	-94.318%
2025-07-25	1.7000	1.7000	1.7000	1.7000	+11.111%	2	955	-97.059%
2025-07-21	1.6000	1.6000	1.4600	1.5300	-3.774%	132	953	-96.732%
2025-07-17	1.5900	1.5900	1.5900	1.5900	-0.625%	100	846	-96.855%
2025-07-14	1.6000	1.6000	1.6000	1.6000	-3.614%	1	846	-96.875%
2025-07-11	1.7000	1.7000	1.6600	1.6600	-5.143%	6	846	-96.988%
2025-07-09	1.7500	1.7500	1.7500	1.7500	-17.840%	50	845	-97.143%
2025-07-01	2.1300	2.1300	2.1300	2.1300	+44.898%	350	795	-97.653%
2025-06-25	1.4600	1.4700	1.4600	1.4700	-14.035%	300	445	-96.599%
2025-06-20	1.7500	1.7500	1.6100	1.7100	-5.525%	10	226	-97.076%
2025-06-06	1.8100	1.8100	1.8100	1.8100	+12.422%	2	223	-97.238%
2025-06-03	1.6100	1.6100	1.6100	1.6100	-3.012%	1	223	-96.894%
2025-05-23	1.7000	1.7000	1.6600	1.6600	0.000%	4	220	-96.988%
2025-05-22	1.6600	1.6600	1.6600	1.6600	0.000%	3	220	-96.988%
2025-05-21	1.6600	1.6600	1.6600	1.6600	-7.263%	20	220	-96.988%
2025-05-13	1.7900	1.7900	1.7900	1.7900	-0.556%	1	200	-97.207%
2025-05-12	1.8000	1.8000	1.8000	1.8000	+20.000%	1	200	-97.222%
2025-05-06	1.5000	1.5000	1.5000	1.5000	-3.846%	5	200	-96.667%
2025-05-01	1.5600	1.5600	1.5600	1.5600	-1.266%	5	195	-96.795%
2025-04-30	1.5800	1.5800	1.5800	1.5800	-21.000%	5	190	-96.835%
2025-04-29	2.0000	2.0000	2.0000	2.0000	-8.676%	2	185	-97.500%
2025-04-25	2.0600	2.1900	2.0500	2.1900	0.000%	10	183	-97.717%
2025-04-24	2.0500	2.1900	2.0500	2.1900	+10.050%	5	183	-97.717%
2025-04-22	1.9900	1.9900	1.9900	1.9900	-9.132%	2	182	-97.487%
2025-04-14	2.0100	2.1900	2.0100	2.1900	+10.606%	4	182	-97.717%
2025-04-10	1.9800	1.9800	1.9800	1.9800	-15.385%	20	183	-97.475%
2025-04-09	2.3400	2.3400	2.3400	2.3400	+37.647%	1	163	-97.863%
2025-04-08	2.0000	2.0000	1.7000	1.7000	-12.821%	6	162	-97.059%
2025-04-07	1.8800	2.1000	1.8800	1.9500	-7.143%	75	156	-97.436%
2025-04-04	2.0000	2.1000	2.0000	2.1000	-1.869%	16	84	-97.619%
2025-04-03	2.6000	2.6000	2.1400	2.1400	-30.968%	15	85	-97.664%
2025-04-01	3.3000	3.3000	2.9600	3.1000	+3.333%	3	82	-98.387%
2025-03-31	3.0000	3.0000	3.0000	3.0000	-11.765%	20	83	-98.333%
2025-03-28	3.2500	3.4000	3.2500	3.4000	-2.579%	6	83	-98.529%
2025-03-27	3.3600	3.4900	3.3600	3.4900	+6.079%	4	83	-98.567%
2025-03-25	3.2700	3.2900	3.1700	3.2900	-22.770%	7	83	-98.480%
2025-03-24	4.3500	4.5200	4.0700	4.2600	+10.649%	4	81	-98.826%
2025-03-21	3.8200	3.8500	3.8200	3.8500	-22.846%	6	81	-98.701%
2025-03-20	5.1300	5.1300	4.7400	4.9900	+3.958%	3	82	-98.998%
2025-03-19	4.8000	4.8000	4.8000	4.8000	-4.950%	1	82	-98.958%
2025-03-11	5.0600	5.0600	5.0500	5.0500	-27.754%	2	82	-99.010%
2025-03-10	6.9900	6.9900	6.9900	6.9900	+16.500%	1	83	-99.285%
2025-03-07	6.0000	6.0000	6.0000	6.0000	+14.286%	2	83	-99.167%
2025-02-26	5.2500	5.2500	5.2500	5.2500	-2.778%	1	83	-99.048%
2025-02-25	5.4000	5.4000	5.4000	5.4000	+3.846%	1	82	-99.074%
2025-02-24	5.2500	5.2500	5.2000	5.2000	+4.000%	6	82	-99.038%
2025-02-21	5.0000	5.0000	5.0000	5.0000	+2.041%	2	82	-99.000%
2025-02-19	4.9000	4.9000	4.9000	4.9000	+6.522%	1	83	-98.980%
2025-02-12	4.6000	4.6000	4.6000	4.6000	+5.023%	1	82	-98.913%
2025-02-11	4.4000	4.4000	4.3800	4.3800	-5.806%	24	82	-98.858%
2025-02-10	4.8000	4.8000	4.6500	4.6500	+2.198%	4	105	-98.925%
2025-02-07	4.4700	4.5500	4.4700	4.5500	+2.247%	8	104	-98.901%
2025-02-06	4.4500	4.4500	4.4500	4.4500	+4.706%	5	101	-98.876%
2025-02-05	3.8000	4.3000	3.8000	4.2500	+2.410%	55	96	-98.824%
2025-02-04	4.1000	4.1500	4.1000	4.1500	-19.417%	35	111	-98.795%
2025-01-31	5.1500	5.1500	5.1500	5.1500	+12.691%	2	76	-99.029%
2025-01-30	3.8500	4.5700	3.5500	4.5700	-53.367%	19	67	-98.906%
2025-01-24	9.3400	9.8000	9.3400	9.8000	-2.000%	38	67	-99.490%
2025-01-22	10.0000	10.0000	10.0000	10.0000	-0.990%	5	48	-99.500%
2025-01-21	10.1000	10.1000	10.1000	10.1000	+20.525%	1	48	-99.505%
2025-01-15	8.3800	8.3800	8.3800	8.3800	+10.554%	1	48	-99.403%
2025-01-14	7.5800	7.5800	7.5800	7.5800	-22.256%	1	47	-99.340%
2024-12-10	9.7500	9.7500	9.7500	9.7500	-17.021%	1	46	-99.487%
2024-11-25	11.7500	11.7500	11.7500	11.7500	0.000%	38	45	-99.574%
2024-11-18	11.7500	11.7500	11.7500	11.7500	+26.616%	1	7	-99.574%
2024-11-12	9.2700	9.2800	9.2700	9.2800	-26.056%	6	7	-99.461%
2024-09-30	12.4900	12.5500	12.4900	12.5500	+22.320%	2	2	-99.602%
2024-09-25	10.2600	10.2600	10.2600	10.2600	0.000%	1	1	-99.513%