Dark

UPS20270115C165
UPS Jan 15 2027 165.00 Call (UPS270115C00165000)
option OPRA

Inactive

Sep 1, 2026

0.0600-62.500%(-0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.0600	0.0600	0.0600	0.0600	-62.500%	10	202	0.000%
2026-08-05	0.1600	0.1600	0.1600	0.1600	-20.000%	1	202	-62.500%
2026-07-31	0.2000	0.2000	0.2000	0.2000	+53.846%	5	202	-70.000%
2026-07-29	0.1300	0.1300	0.1300	0.1300	-82.432%	1	197	-53.846%
2026-07-17	0.7400	0.7400	0.7400	0.7400	+10.448%	1	198	-91.892%
2026-07-16	0.6400	0.6700	0.6400	0.6700	+63.415%	2	199	-91.045%
2026-07-06	0.4100	0.4100	0.4100	0.4100	-10.870%	10	201	-85.366%
2026-07-01	0.4600	0.4600	0.4600	0.4600	+12.195%	1	194	-86.957%
2026-06-26	0.4100	0.4100	0.4100	0.4100	-8.889%	20	195	-85.366%
2026-06-18	0.3500	0.4500	0.3500	0.4500	-6.250%	15	225	-86.667%
2026-06-15	0.6400	0.6400	0.4600	0.4800	+14.286%	9	225	-87.500%
2026-06-11	0.3100	0.4300	0.3100	0.4200	-14.286%	8	225	-85.714%
2026-06-10	0.5900	0.5900	0.0100	0.4900	-19.672%	5	223	-87.755%
2026-06-03	0.6100	0.6100	0.6100	0.6100	+1.667%	1	219	-90.164%
2026-06-02	0.5500	0.6000	0.5500	0.6000	+1,100.000%	4	219	-90.000%
2026-05-28	0.4100	0.4900	0.0500	0.0500	-80.769%	10	219	+20.000%
2026-05-22	0.2600	0.2600	0.2600	0.2600	+4.000%	4	221	-76.923%
2026-05-20	0.5200	0.5200	0.2500	0.2500	+13.636%	5	225	-76.000%
2026-05-19	0.2000	0.2200	0.2000	0.2200	+10.000%	14	237	-72.727%
2026-05-18	0.2000	0.2000	0.2000	0.2000	-16.667%	2	237	-70.000%
2026-05-12	0.2500	0.2500	0.2400	0.2400	-17.241%	3	237	-75.000%
2026-05-06	0.4000	0.4000	0.2800	0.2900	-42.000%	12	235	-79.310%
2026-04-30	0.5000	0.5000	0.5000	0.5000	-13.793%	2	230	-88.000%
2026-04-29	0.5800	0.5800	0.5800	0.5800	+20.833%	1	228	-89.655%
2026-04-23	0.4800	0.4800	0.4800	0.4800	+4.348%	3	227	-87.500%
2026-04-22	0.5000	0.5000	0.4600	0.4600	-6.122%	4	227	-86.957%
2026-04-20	0.5000	0.5000	0.4900	0.4900	+19.512%	4	223	-87.755%
2026-04-14	0.4100	0.4100	0.4100	0.4100	+5.128%	2	223	-85.366%
2026-04-13	0.3900	0.3900	0.3900	0.3900	-2.500%	4	219	-84.615%
2026-04-10	0.4600	0.4600	0.4000	0.4000	-11.111%	3	219	-85.000%
2026-04-08	0.5200	0.5200	0.4500	0.4500	-6.250%	21	219	-86.667%
2026-03-31	0.4800	0.4800	0.4800	0.4800	+17.073%	1	198	-87.500%
2026-03-30	0.4100	0.4100	0.4100	0.4100	-24.074%	3	197	-85.366%
2026-03-25	0.5300	0.5400	0.5300	0.5400	-5.263%	3	200	-88.889%
2026-03-23	0.5700	0.5700	0.5700	0.5700	+14.000%	1	198	-89.474%
2026-03-20	0.5000	0.5000	0.5000	0.5000	0.000%	1	198	-88.000%
2026-03-19	0.5000	0.5000	0.5000	0.5000	-18.033%	1	197	-88.000%
2026-03-12	0.6100	0.6100	0.6100	0.6100	-10.294%	2	197	-90.164%
2026-03-11	0.6800	0.6800	0.6800	0.6800	+4.615%	1	197	-91.176%
2026-03-09	0.6500	0.6500	0.6500	0.6500	+12.069%	1	197	-90.769%
2026-03-06	0.5800	0.5800	0.5800	0.5800	-42.000%	1	197	-89.655%
2026-03-05	1.0000	1.0000	1.0000	1.0000	-16.667%	1	197	-94.000%
2026-03-04	1.3000	1.3000	1.2000	1.2000	-4.000%	41	197	-95.000%
2026-03-03	1.2500	1.2500	1.2500	1.2500	-32.432%	1	158	-95.200%
2026-02-13	1.8500	1.8500	1.8500	1.8500	-0.538%	2	157	-96.757%
2026-02-11	1.8600	1.8600	1.8600	1.8600	+28.276%	1	157	-96.774%
2026-02-06	1.7500	1.7500	1.4500	1.4500	-6.452%	3	157	-95.862%
2026-02-05	1.0300	1.6000	1.0300	1.5500	-9.357%	108	156	-96.129%
2026-02-04	1.5000	1.7100	1.4400	1.7100	+72.727%	8	166	-96.491%
2026-02-02	0.9900	0.9900	0.9900	0.9900	+37.500%	1	165	-93.939%
2026-01-29	0.7200	0.7200	0.7200	0.7200	0.000%	1	164	-91.667%
2026-01-28	0.9000	0.9000	0.7200	0.7200	-25.000%	2	164	-91.667%
2026-01-26	0.9600	0.9600	0.9600	0.9600	-15.044%	1	166	-93.750%
2026-01-22	1.1300	1.1300	1.1300	1.1300	+13.000%	1	166	-94.690%
2026-01-20	1.0000	1.0000	1.0000	1.0000	+6.383%	2	165	-94.000%
2026-01-05	0.9000	0.9400	0.9000	0.9400	+5.618%	2	164	-93.617%
2026-01-02	0.8800	0.8900	0.8800	0.8900	-10.101%	2	164	-93.258%
2025-12-23	0.9900	0.9900	0.9900	0.9900	-5.714%	1	163	-93.939%
2025-12-11	1.0500	1.0500	1.0500	1.0500	+5.000%	1	164	-94.286%
2025-12-09	1.0000	1.0000	1.0000	1.0000	+4.167%	1	164	-94.000%
2025-11-18	0.9600	0.9600	0.9600	0.9600	-3.030%	1	163	-93.750%
2025-11-13	0.9900	0.9900	0.9900	0.9900	+30.263%	1	162	-93.939%
2025-11-10	0.7400	0.7600	0.7400	0.7600	+18.750%	10	162	-92.105%
2025-11-06	0.6400	0.6400	0.6400	0.6400	-16.883%	1	162	-90.625%
2025-11-05	0.7700	0.7700	0.7700	0.7700	-27.358%	2	163	-92.208%
2025-11-03	0.8500	1.3500	0.7500	1.0600	+10,500.000%	112	203	-94.340%
2025-10-24	0.0100	0.0100	0.0100	0.0100	-98.889%	2	203	+500.000%
2025-10-23	0.8600	0.9000	0.8600	0.9000	-3.226%	3	205	-93.333%
2025-10-22	0.9300	0.9300	0.9300	0.9300	-19.130%	1	206	-93.548%
2025-10-21	1.1500	1.1500	1.1500	1.1500	+7.477%	1	206	-94.783%
2025-10-20	1.0800	1.0800	1.0700	1.0700	+17.582%	2	205	-94.393%
2025-10-03	0.9300	0.9300	0.9100	0.9100	+8.333%	2	203	-93.407%
2025-10-02	0.8900	0.9000	0.8400	0.8400	+5.000%	58	204	-92.857%
2025-09-30	0.8000	0.8000	0.8000	0.8000	-19.192%	1	239	-92.500%
2025-09-23	0.7100	0.9900	0.7100	0.9900	+32.000%	3	238	-93.939%
2025-09-22	0.7400	0.7500	0.7400	0.7500	-61.735%	3	239	-92.000%
2025-09-19	0.7700	1.9600	0.7700	1.9600	+151.282%	5	239	-96.939%
2025-09-17	0.7300	0.8000	0.7300	0.7800	+2.632%	6	234	-92.308%
2025-09-15	0.7600	0.7600	0.7600	0.7600	-3.797%	5	234	-92.105%
2025-09-11	0.7400	0.7900	0.7400	0.7900	-11.236%	4	239	-92.405%
2025-09-09	0.8900	0.8900	0.8900	0.8900	+2.299%	5	235	-93.258%
2025-09-08	0.8700	0.8700	0.8700	0.8700	-4.396%	2	235	-93.103%
2025-09-03	0.8900	0.9100	0.8800	0.9100	+5.814%	56	233	-93.407%
2025-08-27	0.8000	0.8600	0.8000	0.8600	-5.495%	3	177	-93.023%
2025-08-26	0.9100	0.9100	0.9100	0.9100	-9.000%	1	178	-93.407%
2025-08-18	1.0000	1.0000	1.0000	1.0000	0.000%	1	178	-94.000%
2025-08-15	1.0000	1.0000	1.0000	1.0000	-3.846%	1	179	-94.000%
2025-08-14	1.1000	1.1000	1.0400	1.0400	+33.333%	101	178	-94.231%
2025-08-11	0.7800	0.7800	0.7800	0.7800	+8.333%	1	84	-92.308%
2025-08-06	0.7200	0.7200	0.7200	0.7200	+2.857%	1	84	-91.667%
2025-08-04	0.7000	0.7000	0.7000	0.7000	0.000%	1	84	-91.429%
2025-07-29	0.7000	0.7000	0.7000	0.7000	-39.130%	2	83	-91.429%
2025-07-23	1.1500	1.1500	1.1500	1.1500	+8.491%	1	81	-94.783%
2025-07-18	1.0600	1.0600	1.0600	1.0600	+0.952%	1	81	-94.340%
2025-07-16	1.0500	1.0500	1.0500	1.0500	-12.500%	3	81	-94.286%
2025-07-11	1.1800	1.2000	1.1800	1.2000	-11.111%	6	81	-95.000%
2025-07-10	1.3500	1.3500	1.3500	1.3500	-15.625%	1	78	-95.556%
2025-07-02	1.6000	1.6000	1.6000	1.6000	+8.844%	1	77	-96.250%
2025-07-01	1.4700	1.4700	1.4700	1.4700	+17.600%	1	77	-95.918%
2025-06-27	1.2500	1.2500	1.2500	1.2500	+7.759%	1	77	-95.200%
2025-06-23	1.1600	1.1600	1.1600	1.1600	-7.200%	1	77	-94.828%
2025-06-17	1.2500	1.2500	1.2500	1.2500	+0.806%	1	77	-95.200%
2025-06-09	1.2400	1.2400	1.2400	1.2400	-3.876%	1	78	-95.161%
2025-06-06	1.3500	1.3500	1.2900	1.2900	+3.200%	8	79	-95.349%
2025-06-04	1.2500	1.2500	1.2500	1.2500	+11.607%	1	74	-95.200%
2025-06-02	1.1200	1.1200	1.1200	1.1200	-10.400%	1	74	-94.643%
2025-05-14	1.2500	1.2500	1.2500	1.2500	+15.741%	8	73	-95.200%
2025-05-09	1.0800	1.0800	1.0800	1.0800	+8.000%	4	80	-94.444%
2025-05-07	1.0000	1.0000	1.0000	1.0000	-12.281%	1	80	-94.000%
2025-05-01	1.2000	1.2000	1.1400	1.1400	-5.000%	6	80	-94.737%
2025-04-29	1.2000	1.2000	1.2000	1.2000	-20.000%	1	79	-95.000%
2025-04-25	1.5000	1.5000	1.5000	1.5000	+25.000%	40	79	-96.000%
2025-04-08	1.2000	1.2000	1.2000	1.2000	-22.581%	2	80	-95.000%
2025-04-03	1.7000	1.7000	1.5500	1.5500	-29.545%	4	78	-96.129%
2025-04-02	2.2000	2.2000	2.2000	2.2000	+1.382%	2	80	-97.273%
2025-04-01	2.0400	2.1700	2.0400	2.1700	-5.240%	2	80	-97.235%
2025-03-31	2.1100	2.2900	2.1100	2.2900	-4.184%	2	81	-97.380%
2025-03-27	2.2600	2.3900	2.2600	2.3900	+8.636%	4	81	-97.490%
2025-03-25	2.2000	2.2000	2.2000	2.2000	-27.632%	2	81	-97.273%
2025-03-24	3.0500	3.0500	2.8300	3.0400	-13.881%	4	81	-98.026%
2025-03-20	3.4200	3.6800	3.3300	3.5300	-10.633%	6	79	-98.300%
2025-03-18	3.6800	3.9500	3.6800	3.9500	+6.469%	2	79	-98.481%
2025-03-11	3.5200	3.7100	3.5200	3.7100	-23.819%	2	79	-98.383%
2025-03-10	4.8700	4.8700	4.8700	4.8700	+23.291%	7	79	-98.768%
2025-02-27	3.9000	4.0000	3.9000	3.9500	+1.804%	59	86	-98.481%
2025-02-21	3.7700	3.8800	3.7700	3.8800	+24.359%	4	131	-98.454%
2025-02-18	3.1200	3.1200	3.1200	3.1200	-10.345%	1	131	-98.077%
2025-02-14	3.4500	3.4800	3.4500	3.4800	-1.416%	4	131	-98.276%
2025-02-13	3.5300	3.5300	3.5300	3.5300	+15.738%	1	130	-98.300%
2025-02-11	3.0500	3.0500	3.0500	3.0500	-6.154%	4	130	-98.033%
2025-02-06	3.2500	3.2500	3.2500	3.2500	+8.333%	1	134	-98.154%
2025-02-04	3.0000	3.0000	3.0000	3.0000	-10.448%	1	134	-98.000%
2025-01-31	3.4000	3.4000	3.3500	3.3500	-1.471%	6	133	-98.209%
2025-01-30	2.5000	3.7000	2.5000	3.4000	-58.788%	133	134	-98.235%
2025-01-27	8.2500	8.2500	8.2500	8.2500	+11.486%	1	40	-99.273%
2025-01-24	7.4000	7.4000	7.4000	7.4000	+0.680%	2	39	-99.189%
2025-01-22	7.3500	7.3500	7.3500	7.3500	+3.521%	3	38	-99.184%
2025-01-21	7.1000	7.1000	7.1000	7.1000	+18.333%	10	25	-99.155%
2025-01-15	6.0000	6.0000	6.0000	6.0000	+12.150%	10	25	-99.000%
2025-01-13	5.3500	5.3500	5.3500	5.3500	-9.014%	2	20	-98.879%
2024-12-26	5.8800	5.8800	5.8800	5.8800	-3.607%	6	20	-98.980%
2024-12-23	6.1000	6.1000	6.1000	6.1000	-6.154%	8	18	-99.016%
2024-12-20	6.5000	6.5000	6.5000	6.5000	-2.256%	8	22	-99.077%
2024-12-18	6.6500	6.6500	6.6500	6.6500	-3.623%	1	18	-99.098%
2024-12-17	6.9000	6.9000	6.9000	6.9000	-4.300%	5	18	-99.130%
2024-12-11	7.2100	7.2100	7.2100	7.2100	+12.656%	4	13	-99.168%
2024-12-06	6.4000	6.4000	6.4000	6.4000	-8.571%	12	11	-99.063%
2024-12-03	7.0000	7.0000	7.0000	7.0000	-1.408%	1	5	-99.143%
2024-11-13	7.1000	7.1000	7.1000	7.1000	-25.026%	1	5	-99.155%
2024-10-01	9.4700	9.4700	9.4700	9.4700	-2.068%	1	4	-99.366%
2024-09-30	9.5000	9.6700	9.5000	9.6700	+6.498%	2	4	-99.380%
2024-09-27	9.0800	9.0800	9.0800	9.0800	+35.320%	2	2	-99.339%
2024-09-23	6.7100	6.7100	6.7100	6.7100	0.000%	1	1	-99.106%