Dark

UPS20270115C170
UPS Jan 15 2027 170.00 Call (UPS270115C00170000)
option OPRA

EOD

Jul 27, 2026

0.3500-23.913%(-0.1100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.4400	0.4400	0.3500	0.3500	-23.913%	6	343	0.000%
2026-07-22	0.4800	0.4800	0.4600	0.4600	+31.429%	4	345	-23.913%
2026-07-20	0.3500	0.3500	0.3500	0.3500	-37.500%	2	345	0.000%
2026-07-17	0.5600	0.5600	0.5600	0.5600	+40.000%	3	347	-37.500%
2026-07-14	0.3800	0.4000	0.3800	0.4000	+25.000%	2	344	-12.500%
2026-07-07	0.3200	0.3200	0.3200	0.3200	+28.000%	50	343	+9.375%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-50.980%	1	366	+40.000%
2026-06-17	0.3300	0.5100	0.3300	0.5100	+50.000%	3	369	-31.373%
2026-06-12	0.3400	0.3400	0.3400	0.3400	-10.526%	1	369	+2.941%
2026-06-11	0.3800	0.3800	0.3800	0.3800	+31.034%	1	369	-7.895%
2026-06-09	0.2900	0.2900	0.2900	0.2900	+93.333%	1	369	+20.690%
2026-06-08	0.1500	0.1500	0.1500	0.1500	-69.388%	6	370	+133.333%
2026-06-02	0.4900	0.4900	0.4900	0.4900	+8.889%	2	375	-28.571%
2026-06-01	0.3500	0.4900	0.3500	0.4500	+28.571%	98	374	-22.222%
2026-04-30	0.3500	0.3500	0.3500	0.3500	+20.690%	2	322	0.000%
2026-04-28	0.3000	0.3500	0.2900	0.2900	-30.952%	44	322	+20.690%
2026-04-17	0.4200	0.4200	0.4200	0.4200	+20.000%	11	309	-16.667%
2026-04-15	0.3800	0.3800	0.3500	0.3500	+9.375%	2	320	0.000%
2026-04-14	0.3200	0.3200	0.3200	0.3200	-15.789%	1	318	+9.375%
2026-04-10	0.3200	0.3800	0.3200	0.3800	-5.000%	2	319	-7.895%
2026-04-08	0.4000	0.4000	0.4000	0.4000	+5.263%	1	319	-12.500%
2026-03-26	0.3800	0.3800	0.3800	0.3800	-26.923%	3	318	-7.895%
2026-03-16	0.5200	0.5200	0.5200	0.5200	-7.143%	13	318	-32.692%
2026-03-10	0.5600	0.5600	0.5600	0.5600	+12.000%	1	331	-37.500%
2026-03-06	0.5300	0.5300	0.5000	0.5000	-23.077%	2	332	-30.000%
2026-03-05	0.7500	0.7500	0.6500	0.6500	-48.000%	3	331	-46.154%
2026-02-26	1.2500	1.2500	1.2500	1.2500	+13.636%	1	329	-72.000%
2026-02-18	1.1000	1.1000	1.1000	1.1000	-14.729%	2	328	-68.182%
2026-02-17	1.2900	1.2900	1.2900	1.2900	-11.034%	1	326	-72.868%
2026-02-13	1.4500	1.4500	1.4500	1.4500	+9.848%	1	325	-75.862%
2026-02-12	1.6000	1.7700	1.2700	1.3200	+5.600%	18	325	-73.485%
2026-02-09	1.2500	1.2500	1.2500	1.2500	-10.714%	5	314	-72.000%
2026-02-06	1.5000	1.5000	1.4000	1.4000	+22.807%	2	314	-75.000%
2026-02-05	1.1400	1.1400	1.1400	1.1400	-23.490%	1	313	-69.298%
2026-02-04	1.2100	1.4900	1.2100	1.4900	+106.944%	11	313	-76.510%
2026-01-29	0.6900	0.7200	0.5800	0.7200	-4.000%	11	318	-51.389%
2026-01-27	0.7500	0.7500	0.7500	0.7500	-3.846%	2	321	-53.333%
2026-01-26	0.8400	0.8400	0.7800	0.7800	-23.529%	8	321	-55.128%
2026-01-21	0.7500	1.0200	0.7500	1.0200	+10.870%	5	321	-65.686%
2026-01-14	0.9000	0.9200	0.9000	0.9200	-6.122%	15	317	-61.957%
2026-01-09	1.0600	1.0800	0.9500	0.9800	-2.970%	6	317	-64.286%
2026-01-08	0.8700	1.0100	0.8700	1.0100	+20.238%	7	319	-65.347%
2026-01-07	0.8400	0.8400	0.8400	0.8400	-1.176%	11	321	-58.333%
2026-01-06	0.8500	0.8500	0.8500	0.8500	+10.390%	1	320	-58.824%
2026-01-05	0.7400	0.7700	0.7400	0.7700	0.000%	54	319	-54.545%
2025-12-31	0.7700	0.7700	0.7700	0.7700	-7.229%	1	319	-54.545%
2025-12-30	0.8300	0.8300	0.8300	0.8300	+18.571%	5	319	-57.831%
2025-12-22	0.7000	0.7000	0.7000	0.7000	-20.455%	1	319	-50.000%
2025-12-18	0.9100	0.9400	0.8800	0.8800	+10.000%	3	318	-60.227%
2025-12-17	0.8000	0.8000	0.8000	0.8000	-8.046%	70	321	-56.250%
2025-12-12	0.8700	0.8700	0.8700	0.8700	-8.421%	1	391	-59.770%
2025-12-11	1.0000	1.0000	0.9000	0.9500	+11.765%	5	391	-63.158%
2025-12-08	0.8500	0.8500	0.8200	0.8500	+10.390%	28	395	-58.824%
2025-12-05	0.7700	0.7700	0.7700	0.7700	-13.483%	5	411	-54.545%
2025-12-01	0.8900	0.8900	0.8900	0.8900	-6.316%	1	411	-60.674%
2025-11-26	0.9500	0.9500	0.9500	0.9500	+11.765%	1	409	-63.158%
2025-11-21	0.8000	0.8700	0.8000	0.8500	+21.429%	38	409	-58.824%
2025-11-20	0.7000	0.7000	0.7000	0.7000	-10.256%	1	434	-50.000%
2025-11-17	0.7800	0.7800	0.7800	0.7800	-4.878%	1	433	-55.128%
2025-11-14	0.8500	0.9000	0.8200	0.8200	-4.651%	78	434	-57.317%
2025-11-13	0.8600	0.8900	0.8600	0.8600	+1.176%	20	465	-59.302%
2025-11-12	0.8500	0.8500	0.8500	0.8500	+11.842%	10	485	-58.824%
2025-11-11	0.7800	0.7800	0.7300	0.7600	+11.765%	16	511	-53.947%
2025-11-10	0.7000	0.7000	0.6500	0.6800	-17.073%	22	511	-48.529%
2025-11-07	0.8100	0.8300	0.8100	0.8200	+17.143%	8	509	-57.317%
2025-11-05	0.7000	0.7000	0.7000	0.7000	-11.392%	5	514	-50.000%
2025-11-04	0.7900	0.7900	0.7900	0.7900	+5.333%	1	509	-55.696%
2025-10-30	0.8700	0.8700	0.7500	0.7500	-16.667%	2	510	-53.333%
2025-10-29	0.9000	0.9000	0.9000	0.9000	0.000%	1	509	-61.111%
2025-10-28	1.0000	1.0000	0.9000	0.9000	+1.124%	2	508	-61.111%
2025-10-27	0.8900	0.8900	0.8900	0.8900	-1.111%	3	504	-60.674%
2025-10-23	0.9000	0.9000	0.9000	0.9000	+5.882%	1	504	-61.111%
2025-10-21	0.8500	0.8500	0.8500	0.8500	0.000%	5	503	-58.824%
2025-10-20	0.8500	0.8500	0.8500	0.8500	-2.299%	2	503	-58.824%
2025-10-17	0.8700	0.8700	0.8700	0.8700	+12.987%	5	501	-59.770%
2025-10-14	0.7700	0.7700	0.7700	0.7700	-9.412%	1	501	-54.545%
2025-10-10	0.8500	0.8500	0.8500	0.8500	+7.595%	2	502	-58.824%
2025-10-06	0.7700	0.8000	0.7700	0.7900	-9.195%	4	500	-55.696%
2025-10-03	0.8000	0.8700	0.8000	0.8700	+16.000%	2	500	-59.770%
2025-10-02	0.8000	0.8000	0.7500	0.7500	+4.167%	3	499	-53.333%
2025-10-01	0.7100	0.7300	0.7100	0.7200	-5.263%	7	501	-51.389%
2025-09-30	0.7200	0.7600	0.7200	0.7600	+4.110%	2	500	-53.947%
2025-09-29	0.7200	0.7300	0.7200	0.7300	-2.667%	10	500	-52.055%
2025-09-26	0.7500	0.8000	0.7500	0.7500	0.000%	26	510	-53.333%
2025-09-24	0.7100	0.7500	0.7100	0.7500	0.000%	20	484	-53.333%
2025-09-23	0.7400	0.7800	0.7400	0.7500	+7.143%	7	501	-53.333%
2025-09-18	0.7000	0.7000	0.7000	0.7000	-4.110%	1	498	-50.000%
2025-09-17	0.7300	0.7300	0.7300	0.7300	+2.817%	10	497	-52.055%
2025-09-15	0.7100	0.7100	0.7100	0.7100	+7.576%	2	487	-50.704%
2025-09-11	0.6500	0.6600	0.6500	0.6600	-7.042%	4	485	-46.970%
2025-09-09	0.7700	0.7700	0.7100	0.7100	+10.938%	3	481	-50.704%
2025-09-08	0.6400	0.6400	0.6400	0.6400	-14.667%	1	483	-45.313%
2025-08-28	0.7200	0.7500	0.7200	0.7500	-18.478%	14	484	-53.333%
2025-08-25	0.8400	0.9200	0.8400	0.9200	+3.371%	2	498	-61.957%
2025-08-22	0.9000	1.0000	0.8900	0.8900	-2.198%	14	498	-60.674%
2025-08-21	0.9100	0.9100	0.9100	0.9100	-9.000%	1	504	-61.538%
2025-08-20	0.9300	1.0000	0.9300	1.0000	+2.041%	22	503	-65.000%
2025-08-19	0.9200	0.9800	0.9200	0.9800	+8.889%	75	501	-64.286%
2025-08-18	0.9000	0.9000	0.9000	0.9000	0.000%	2	560	-61.111%
2025-08-15	0.9000	0.9000	0.9000	0.9000	-4.255%	140	558	-61.111%
2025-08-14	0.8800	0.9400	0.8800	0.9400	+25.333%	3	486	-62.766%
2025-08-13	0.7400	0.7500	0.7400	0.7500	+10.294%	3	487	-53.333%
2025-08-12	0.7200	0.7200	0.6800	0.6800	-1.449%	65	489	-48.529%
2025-08-11	0.6900	0.6900	0.6900	0.6900	+4.545%	3	488	-49.275%
2025-08-08	0.6800	0.7000	0.6600	0.6600	-1.493%	8	485	-46.970%
2025-08-06	0.6700	0.6700	0.6700	0.6700	+24.074%	1	483	-47.761%
2025-07-31	0.5400	0.5400	0.5300	0.5400	+1.887%	5	483	-35.185%
2025-07-30	0.5800	0.5800	0.5300	0.5300	-5.357%	51	478	-33.962%
2025-07-29	0.7000	0.7000	0.5400	0.5600	-46.667%	164	428	-37.500%
2025-07-28	1.1100	1.1100	1.0000	1.0500	-12.500%	20	285	-66.667%
2025-07-25	1.2000	1.2000	1.2000	1.2000	+9.091%	1	267	-70.833%
2025-07-24	1.1200	1.1200	1.1000	1.1000	+0.917%	22	267	-68.182%
2025-07-23	1.0900	1.0900	1.0900	1.0900	+18.478%	2	257	-67.890%
2025-07-21	0.9900	0.9900	0.8500	0.9200	0.000%	22	259	-61.957%
2025-07-18	0.9500	0.9500	0.9200	0.9200	-8.000%	24	239	-61.957%
2025-07-16	1.0000	1.0000	1.0000	1.0000	0.000%	1	220	-65.000%
2025-07-11	1.0000	1.0000	1.0000	1.0000	-15.966%	20	220	-65.000%
2025-07-10	1.1900	1.1900	1.1900	1.1900	+14.423%	1	200	-70.588%
2025-07-09	1.0900	1.0900	1.0100	1.0400	-16.800%	30	200	-66.346%
2025-07-03	1.2500	1.2500	1.2500	1.2500	-12.587%	18	175	-72.000%
2025-07-01	1.1500	1.4300	1.1500	1.4300	+19.167%	7	184	-75.524%
2025-06-30	1.2000	1.2000	1.2000	1.2000	+14.286%	1	179	-70.833%
2025-06-27	1.0500	1.0500	1.0500	1.0500	+5.000%	1	179	-66.667%
2025-06-26	1.0000	1.0000	1.0000	1.0000	+13.636%	1	179	-65.000%
2025-06-25	0.9900	0.9900	0.8800	0.8800	-13.725%	10	180	-60.227%
2025-06-23	1.0200	1.0200	1.0200	1.0200	+4.082%	1	180	-65.686%
2025-06-20	0.9800	0.9800	0.9800	0.9800	-10.909%	4	180	-64.286%
2025-06-13	1.1000	1.1000	1.1000	1.1000	-19.708%	4	180	-68.182%
2025-06-10	1.3300	1.3700	1.3300	1.3700	+42.708%	6	180	-74.453%
2025-06-05	0.9600	0.9600	0.9600	0.9600	-11.927%	1	182	-63.542%
2025-05-30	1.0900	1.0900	1.0900	1.0900	-1.802%	2	183	-67.890%
2025-05-29	1.1100	1.1100	1.1100	1.1100	+0.909%	1	182	-68.468%
2025-05-27	1.1000	1.1000	1.1000	1.1000	-5.983%	2	181	-68.182%
2025-05-19	1.1700	1.1700	1.1700	1.1700	+5.405%	18	179	-70.085%
2025-05-16	1.1600	1.1600	1.1100	1.1100	-1.770%	202	179	-68.468%
2025-05-15	1.1300	1.1300	1.1300	1.1300	0.000%	9	237	-69.027%
2025-05-14	1.1300	1.1300	1.1300	1.1300	+4.630%	1	246	-69.027%
2025-05-13	1.0800	1.0800	1.0800	1.0800	+17.391%	1	245	-67.593%
2025-05-09	1.0000	1.0000	0.9200	0.9200	-2.128%	18	245	-61.957%
2025-05-08	0.9400	0.9400	0.9400	0.9400	+13.253%	1	237	-62.766%
2025-05-07	0.8300	0.8300	0.8300	0.8300	-16.162%	1	236	-57.831%
2025-05-02	0.9900	0.9900	0.9900	0.9900	+4.211%	4	236	-64.646%
2025-05-01	0.9500	0.9500	0.9500	0.9500	-7.767%	1	236	-63.158%
2025-04-29	1.1000	1.1000	1.0300	1.0300	-14.876%	10	236	-66.019%
2025-04-28	1.2100	1.2100	1.2100	1.2100	-6.202%	2	235	-71.074%
2025-04-24	1.3800	1.4600	1.2900	1.2900	-13.423%	26	236	-72.868%
2025-04-23	1.4900	1.4900	1.4900	1.4900	+2.759%	4	249	-76.510%
2025-04-09	1.4500	1.4500	1.4500	1.4500	+45.000%	3	253	-75.862%
2025-04-08	1.0000	1.0000	1.0000	1.0000	-15.966%	3	253	-65.000%
2025-04-03	1.7000	1.7000	1.1900	1.1900	-36.702%	11	255	-70.588%
2025-03-28	1.9000	2.0600	1.8800	1.8800	-6.468%	204	253	-81.383%
2025-03-26	2.0100	2.0100	2.0100	2.0100	+5.789%	2	152	-82.587%
2025-03-25	1.9500	1.9700	1.9000	1.9000	-25.781%	63	154	-81.579%
2025-03-24	2.3700	2.5800	2.3700	2.5600	+19.070%	6	211	-86.328%
2025-03-21	2.1500	2.1500	2.1500	2.1500	-28.808%	100	211	-83.721%
2025-03-20	2.7900	3.0200	2.7900	3.0200	-4.127%	4	161	-88.411%
2025-03-19	3.1000	3.1500	3.1000	3.1500	-5.120%	2	161	-88.889%
2025-03-18	3.0900	3.3200	3.0900	3.3200	+3.750%	2	161	-89.458%
2025-03-13	3.2000	3.2000	3.2000	3.2000	-0.312%	1	162	-89.063%
2025-03-11	3.3500	3.3500	2.9500	3.2100	-18.734%	3	162	-89.097%
2025-03-10	3.9500	3.9500	3.9500	3.9500	-1.250%	1	163	-91.139%
2025-03-07	3.7800	4.0000	3.7800	4.0000	+11.421%	18	164	-91.250%
2025-03-03	3.5900	3.5900	3.5900	3.5900	+3.161%	1	166	-90.251%
2025-02-25	3.3700	3.4800	3.3700	3.4800	+3.881%	2	167	-89.943%
2025-02-24	3.4000	3.4000	3.3500	3.3500	+6.349%	6	167	-89.552%
2025-02-21	3.1500	3.1500	3.1500	3.1500	+5.000%	2	173	-88.889%
2025-02-19	3.0000	3.0000	3.0000	3.0000	-1.639%	5	173	-88.333%
2025-02-18	2.9800	3.0500	2.9800	3.0500	+0.329%	2	173	-88.525%
2025-02-14	3.0400	3.0400	3.0400	3.0400	+12.177%	8	169	-88.487%
2025-02-12	2.7100	2.7100	2.7100	2.7100	-6.552%	3	169	-87.085%
2025-02-07	2.9000	2.9000	2.9000	2.9000	+3.943%	10	169	-87.931%
2025-02-06	2.7900	2.7900	2.7900	2.7900	+6.897%	3	169	-87.455%
2025-02-03	2.6100	2.6100	2.6100	2.6100	-8.741%	1	169	-86.590%
2025-01-31	3.2000	3.2000	2.8600	2.8600	-8.039%	14	169	-87.762%
2025-01-30	2.6800	3.1100	2.0200	3.1100	-54.332%	352	172	-88.746%
2025-01-27	6.7100	6.8200	6.7100	6.8100	+7.244%	4	432	-94.860%
2025-01-23	6.2000	6.3500	6.2000	6.3500	0.000%	2	432	-94.488%
2025-01-22	6.3500	6.3500	6.3500	6.3500	+2.419%	1	432	-94.488%
2025-01-21	6.1400	6.4100	6.1400	6.2000	+3.333%	16	418	-94.355%
2025-01-17	6.0000	6.0000	6.0000	6.0000	+2.564%	4	418	-94.167%
2025-01-16	5.8500	5.8500	5.7600	5.8500	+11.429%	9	418	-94.017%
2025-01-15	5.2800	5.2800	5.2500	5.2500	+16.667%	15	419	-93.333%
2025-01-13	4.5000	4.5000	4.5000	4.5000	-2.174%	7	404	-92.222%
2025-01-10	4.6000	4.6000	4.6000	4.6000	+6.977%	10	411	-92.391%
2025-01-03	4.4000	4.4100	4.3000	4.3000	-10.417%	252	406	-91.860%
2025-01-02	4.8000	4.8000	4.8000	4.8000	-4.950%	1	360	-92.708%
2024-12-31	5.0500	5.0500	5.0500	5.0500	+2.020%	1	359	-93.069%
2024-12-30	5.0000	5.0500	4.9500	4.9500	-5.714%	244	359	-92.929%
2024-12-27	5.1500	5.2500	5.1500	5.2500	+5.634%	236	144	-93.333%
2024-12-20	4.9700	4.9700	4.9700	4.9700	-3.495%	2	52	-92.958%
2024-12-19	5.5100	5.5100	5.1500	5.1500	-15.574%	8	50	-93.204%
2024-12-12	6.1000	6.1000	6.1000	6.1000	-7.716%	8	45	-94.262%
2024-12-10	6.6100	6.6100	6.6100	6.6100	+15.559%	8	45	-94.705%
2024-12-06	5.7200	5.7200	5.7200	5.7200	-1.379%	4	45	-93.881%
2024-12-05	5.8000	5.8000	5.8000	5.8000	-3.494%	6	43	-93.966%
2024-12-04	6.0100	6.0100	6.0100	6.0100	-13.525%	15	43	-94.176%
2024-11-20	6.9500	6.9500	6.9500	6.9500	+8.594%	1	28	-94.964%
2024-11-13	6.0000	6.4000	6.0000	6.4000	-3.030%	11	28	-94.531%
2024-11-11	6.6000	6.6000	6.6000	6.6000	-11.765%	20	30	-94.697%
2024-10-21	7.4800	7.4800	7.4800	7.4800	-4.103%	3	13	-95.321%
2024-10-14	7.8000	7.8000	7.8000	7.8000	-2.500%	1	13	-95.513%
2024-09-27	8.0000	8.0000	8.0000	8.0000	+33.333%	2	12	-95.625%
2024-09-24	6.0000	6.0000	6.0000	6.0000	+5.079%	5	11	-94.167%
2024-09-20	5.7100	5.7100	5.7100	5.7100	-12.154%	2	6	-93.870%
2024-09-17	6.5000	6.5000	6.5000	6.5000	0.000%	5	5	-94.615%