Dark

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

EOD

Jul 31, 2026

0.2000+53.846%(+0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2000	0.2000	0.2000	0.2000	+53.846%	5	202	0.000%
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	-72.973%
2026-07-16	0.6400	0.6700	0.6400	0.6700	+63.415%	2	199	-70.149%
2026-07-06	0.4100	0.4100	0.4100	0.4100	-10.870%	10	201	-51.220%
2026-07-01	0.4600	0.4600	0.4600	0.4600	+12.195%	1	194	-56.522%
2026-06-26	0.4100	0.4100	0.4100	0.4100	-8.889%	20	195	-51.220%
2026-06-18	0.3500	0.4500	0.3500	0.4500	-6.250%	15	225	-55.556%
2026-06-15	0.6400	0.6400	0.4600	0.4800	+14.286%	9	225	-58.333%
2026-06-11	0.3100	0.4300	0.3100	0.4200	-14.286%	8	225	-52.381%
2026-06-10	0.5900	0.5900	0.0100	0.4900	-19.672%	5	223	-59.184%
2026-06-03	0.6100	0.6100	0.6100	0.6100	+1.667%	1	219	-67.213%
2026-06-02	0.5500	0.6000	0.5500	0.6000	+1,100.000%	4	219	-66.667%
2026-05-28	0.4100	0.4900	0.0500	0.0500	-80.769%	10	219	+300.000%
2026-05-22	0.2600	0.2600	0.2600	0.2600	+4.000%	4	221	-23.077%
2026-05-20	0.5200	0.5200	0.2500	0.2500	+13.636%	5	225	-20.000%
2026-05-19	0.2000	0.2200	0.2000	0.2200	+10.000%	14	237	-9.091%
2026-05-18	0.2000	0.2000	0.2000	0.2000	-16.667%	2	237	0.000%
2026-05-12	0.2500	0.2500	0.2400	0.2400	-17.241%	3	237	-16.667%
2026-05-06	0.4000	0.4000	0.2800	0.2900	-42.000%	12	235	-31.034%
2026-04-30	0.5000	0.5000	0.5000	0.5000	-13.793%	2	230	-60.000%
2026-04-29	0.5800	0.5800	0.5800	0.5800	+20.833%	1	228	-65.517%
2026-04-23	0.4800	0.4800	0.4800	0.4800	+4.348%	3	227	-58.333%
2026-04-22	0.5000	0.5000	0.4600	0.4600	-6.122%	4	227	-56.522%
2026-04-20	0.5000	0.5000	0.4900	0.4900	+19.512%	4	223	-59.184%
2026-04-14	0.4100	0.4100	0.4100	0.4100	+5.128%	2	223	-51.220%
2026-04-13	0.3900	0.3900	0.3900	0.3900	-2.500%	4	219	-48.718%
2026-04-10	0.4600	0.4600	0.4000	0.4000	-11.111%	3	219	-50.000%
2026-04-08	0.5200	0.5200	0.4500	0.4500	-6.250%	21	219	-55.556%
2026-03-31	0.4800	0.4800	0.4800	0.4800	+17.073%	1	198	-58.333%
2026-03-30	0.4100	0.4100	0.4100	0.4100	-24.074%	3	197	-51.220%
2026-03-25	0.5300	0.5400	0.5300	0.5400	-5.263%	3	200	-62.963%
2026-03-23	0.5700	0.5700	0.5700	0.5700	+14.000%	1	198	-64.912%
2026-03-20	0.5000	0.5000	0.5000	0.5000	0.000%	1	198	-60.000%
2026-03-19	0.5000	0.5000	0.5000	0.5000	-18.033%	1	197	-60.000%
2026-03-12	0.6100	0.6100	0.6100	0.6100	-10.294%	2	197	-67.213%
2026-03-11	0.6800	0.6800	0.6800	0.6800	+4.615%	1	197	-70.588%
2026-03-09	0.6500	0.6500	0.6500	0.6500	+12.069%	1	197	-69.231%
2026-03-06	0.5800	0.5800	0.5800	0.5800	-42.000%	1	197	-65.517%
2026-03-05	1.0000	1.0000	1.0000	1.0000	-16.667%	1	197	-80.000%
2026-03-04	1.3000	1.3000	1.2000	1.2000	-4.000%	41	197	-83.333%
2026-03-03	1.2500	1.2500	1.2500	1.2500	-32.432%	1	158	-84.000%
2026-02-13	1.8500	1.8500	1.8500	1.8500	-0.538%	2	157	-89.189%
2026-02-11	1.8600	1.8600	1.8600	1.8600	+28.276%	1	157	-89.247%
2026-02-06	1.7500	1.7500	1.4500	1.4500	-6.452%	3	157	-86.207%
2026-02-05	1.0300	1.6000	1.0300	1.5500	-9.357%	108	156	-87.097%
2026-02-04	1.5000	1.7100	1.4400	1.7100	+72.727%	8	166	-88.304%
2026-02-02	0.9900	0.9900	0.9900	0.9900	+37.500%	1	165	-79.798%
2026-01-29	0.7200	0.7200	0.7200	0.7200	0.000%	1	164	-72.222%
2026-01-28	0.9000	0.9000	0.7200	0.7200	-25.000%	2	164	-72.222%
2026-01-26	0.9600	0.9600	0.9600	0.9600	-15.044%	1	166	-79.167%
2026-01-22	1.1300	1.1300	1.1300	1.1300	+13.000%	1	166	-82.301%
2026-01-20	1.0000	1.0000	1.0000	1.0000	+6.383%	2	165	-80.000%
2026-01-05	0.9000	0.9400	0.9000	0.9400	+5.618%	2	164	-78.723%
2026-01-02	0.8800	0.8900	0.8800	0.8900	-10.101%	2	164	-77.528%
2025-12-23	0.9900	0.9900	0.9900	0.9900	-5.714%	1	163	-79.798%
2025-12-11	1.0500	1.0500	1.0500	1.0500	+5.000%	1	164	-80.952%
2025-12-09	1.0000	1.0000	1.0000	1.0000	+4.167%	1	164	-80.000%
2025-11-18	0.9600	0.9600	0.9600	0.9600	-3.030%	1	163	-79.167%
2025-11-13	0.9900	0.9900	0.9900	0.9900	+30.263%	1	162	-79.798%
2025-11-10	0.7400	0.7600	0.7400	0.7600	+18.750%	10	162	-73.684%
2025-11-06	0.6400	0.6400	0.6400	0.6400	-16.883%	1	162	-68.750%
2025-11-05	0.7700	0.7700	0.7700	0.7700	-27.358%	2	163	-74.026%
2025-11-03	0.8500	1.3500	0.7500	1.0600	+10,500.000%	112	203	-81.132%
2025-10-24	0.0100	0.0100	0.0100	0.0100	-98.889%	2	203	+1,900.000%
2025-10-23	0.8600	0.9000	0.8600	0.9000	-3.226%	3	205	-77.778%
2025-10-22	0.9300	0.9300	0.9300	0.9300	-19.130%	1	206	-78.495%
2025-10-21	1.1500	1.1500	1.1500	1.1500	+7.477%	1	206	-82.609%
2025-10-20	1.0800	1.0800	1.0700	1.0700	+17.582%	2	205	-81.308%
2025-10-03	0.9300	0.9300	0.9100	0.9100	+8.333%	2	203	-78.022%
2025-10-02	0.8900	0.9000	0.8400	0.8400	+5.000%	58	204	-76.190%
2025-09-30	0.8000	0.8000	0.8000	0.8000	-19.192%	1	239	-75.000%
2025-09-23	0.7100	0.9900	0.7100	0.9900	+32.000%	3	238	-79.798%
2025-09-22	0.7400	0.7500	0.7400	0.7500	-61.735%	3	239	-73.333%
2025-09-19	0.7700	1.9600	0.7700	1.9600	+151.282%	5	239	-89.796%
2025-09-17	0.7300	0.8000	0.7300	0.7800	+2.632%	6	234	-74.359%
2025-09-15	0.7600	0.7600	0.7600	0.7600	-3.797%	5	234	-73.684%
2025-09-11	0.7400	0.7900	0.7400	0.7900	-11.236%	4	239	-74.684%
2025-09-09	0.8900	0.8900	0.8900	0.8900	+2.299%	5	235	-77.528%
2025-09-08	0.8700	0.8700	0.8700	0.8700	-4.396%	2	235	-77.011%
2025-09-03	0.8900	0.9100	0.8800	0.9100	+5.814%	56	233	-78.022%
2025-08-27	0.8000	0.8600	0.8000	0.8600	-5.495%	3	177	-76.744%
2025-08-26	0.9100	0.9100	0.9100	0.9100	-9.000%	1	178	-78.022%
2025-08-18	1.0000	1.0000	1.0000	1.0000	0.000%	1	178	-80.000%
2025-08-15	1.0000	1.0000	1.0000	1.0000	-3.846%	1	179	-80.000%
2025-08-14	1.1000	1.1000	1.0400	1.0400	+33.333%	101	178	-80.769%
2025-08-11	0.7800	0.7800	0.7800	0.7800	+8.333%	1	84	-74.359%
2025-08-06	0.7200	0.7200	0.7200	0.7200	+2.857%	1	84	-72.222%
2025-08-04	0.7000	0.7000	0.7000	0.7000	0.000%	1	84	-71.429%
2025-07-29	0.7000	0.7000	0.7000	0.7000	-39.130%	2	83	-71.429%
2025-07-23	1.1500	1.1500	1.1500	1.1500	+8.491%	1	81	-82.609%
2025-07-18	1.0600	1.0600	1.0600	1.0600	+0.952%	1	81	-81.132%
2025-07-16	1.0500	1.0500	1.0500	1.0500	-12.500%	3	81	-80.952%
2025-07-11	1.1800	1.2000	1.1800	1.2000	-11.111%	6	81	-83.333%
2025-07-10	1.3500	1.3500	1.3500	1.3500	-15.625%	1	78	-85.185%
2025-07-02	1.6000	1.6000	1.6000	1.6000	+8.844%	1	77	-87.500%
2025-07-01	1.4700	1.4700	1.4700	1.4700	+17.600%	1	77	-86.395%
2025-06-27	1.2500	1.2500	1.2500	1.2500	+7.759%	1	77	-84.000%
2025-06-23	1.1600	1.1600	1.1600	1.1600	-7.200%	1	77	-82.759%
2025-06-17	1.2500	1.2500	1.2500	1.2500	+0.806%	1	77	-84.000%
2025-06-09	1.2400	1.2400	1.2400	1.2400	-3.876%	1	78	-83.871%
2025-06-06	1.3500	1.3500	1.2900	1.2900	+3.200%	8	79	-84.496%
2025-06-04	1.2500	1.2500	1.2500	1.2500	+11.607%	1	74	-84.000%
2025-06-02	1.1200	1.1200	1.1200	1.1200	-10.400%	1	74	-82.143%
2025-05-14	1.2500	1.2500	1.2500	1.2500	+15.741%	8	73	-84.000%
2025-05-09	1.0800	1.0800	1.0800	1.0800	+8.000%	4	80	-81.481%
2025-05-07	1.0000	1.0000	1.0000	1.0000	-12.281%	1	80	-80.000%
2025-05-01	1.2000	1.2000	1.1400	1.1400	-5.000%	6	80	-82.456%
2025-04-29	1.2000	1.2000	1.2000	1.2000	-20.000%	1	79	-83.333%
2025-04-25	1.5000	1.5000	1.5000	1.5000	+25.000%	40	79	-86.667%
2025-04-08	1.2000	1.2000	1.2000	1.2000	-22.581%	2	80	-83.333%
2025-04-03	1.7000	1.7000	1.5500	1.5500	-29.545%	4	78	-87.097%
2025-04-02	2.2000	2.2000	2.2000	2.2000	+1.382%	2	80	-90.909%
2025-04-01	2.0400	2.1700	2.0400	2.1700	-5.240%	2	80	-90.783%
2025-03-31	2.1100	2.2900	2.1100	2.2900	-4.184%	2	81	-91.266%
2025-03-27	2.2600	2.3900	2.2600	2.3900	+8.636%	4	81	-91.632%
2025-03-25	2.2000	2.2000	2.2000	2.2000	-27.632%	2	81	-90.909%
2025-03-24	3.0500	3.0500	2.8300	3.0400	-13.881%	4	81	-93.421%
2025-03-20	3.4200	3.6800	3.3300	3.5300	-10.633%	6	79	-94.334%
2025-03-18	3.6800	3.9500	3.6800	3.9500	+6.469%	2	79	-94.937%
2025-03-11	3.5200	3.7100	3.5200	3.7100	-23.819%	2	79	-94.609%
2025-03-10	4.8700	4.8700	4.8700	4.8700	+23.291%	7	79	-95.893%
2025-02-27	3.9000	4.0000	3.9000	3.9500	+1.804%	59	86	-94.937%
2025-02-21	3.7700	3.8800	3.7700	3.8800	+24.359%	4	131	-94.845%
2025-02-18	3.1200	3.1200	3.1200	3.1200	-10.345%	1	131	-93.590%
2025-02-14	3.4500	3.4800	3.4500	3.4800	-1.416%	4	131	-94.253%
2025-02-13	3.5300	3.5300	3.5300	3.5300	+15.738%	1	130	-94.334%
2025-02-11	3.0500	3.0500	3.0500	3.0500	-6.154%	4	130	-93.443%
2025-02-06	3.2500	3.2500	3.2500	3.2500	+8.333%	1	134	-93.846%
2025-02-04	3.0000	3.0000	3.0000	3.0000	-10.448%	1	134	-93.333%
2025-01-31	3.4000	3.4000	3.3500	3.3500	-1.471%	6	133	-94.030%
2025-01-30	2.5000	3.7000	2.5000	3.4000	-58.788%	133	134	-94.118%
2025-01-27	8.2500	8.2500	8.2500	8.2500	+11.486%	1	40	-97.576%
2025-01-24	7.4000	7.4000	7.4000	7.4000	+0.680%	2	39	-97.297%
2025-01-22	7.3500	7.3500	7.3500	7.3500	+3.521%	3	38	-97.279%
2025-01-21	7.1000	7.1000	7.1000	7.1000	+18.333%	10	25	-97.183%
2025-01-15	6.0000	6.0000	6.0000	6.0000	+12.150%	10	25	-96.667%
2025-01-13	5.3500	5.3500	5.3500	5.3500	-9.014%	2	20	-96.262%
2024-12-26	5.8800	5.8800	5.8800	5.8800	-3.607%	6	20	-96.599%
2024-12-23	6.1000	6.1000	6.1000	6.1000	-6.154%	8	18	-96.721%
2024-12-20	6.5000	6.5000	6.5000	6.5000	-2.256%	8	22	-96.923%
2024-12-18	6.6500	6.6500	6.6500	6.6500	-3.623%	1	18	-96.992%
2024-12-17	6.9000	6.9000	6.9000	6.9000	-4.300%	5	18	-97.101%
2024-12-11	7.2100	7.2100	7.2100	7.2100	+12.656%	4	13	-97.226%
2024-12-06	6.4000	6.4000	6.4000	6.4000	-8.571%	12	11	-96.875%
2024-12-03	7.0000	7.0000	7.0000	7.0000	-1.408%	1	5	-97.143%
2024-11-13	7.1000	7.1000	7.1000	7.1000	-25.026%	1	5	-97.183%
2024-10-01	9.4700	9.4700	9.4700	9.4700	-2.068%	1	4	-97.888%
2024-09-30	9.5000	9.6700	9.5000	9.6700	+6.498%	2	4	-97.932%
2024-09-27	9.0800	9.0800	9.0800	9.0800	+35.320%	2	2	-97.797%
2024-09-23	6.7100	6.7100	6.7100	6.7100	0.000%	1	1	-97.019%