Dark

UPS20270115C175
UPS Jan 15 2027 175.00 Call (UPS270115C00175000)
option OPRA

EOD

Sep 16, 2026

0.0100-83.333%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0100	0.0100	0.0100	0.0100	-83.333%	4	1,161	0.000%
2026-08-27	0.0500	0.0600	0.0400	0.0600	-62.500%	18	1,161	-83.333%
2026-07-28	0.2400	0.2400	0.1600	0.1600	-38.462%	2	1,162	-93.750%
2026-07-27	0.2800	0.2800	0.2600	0.2600	-29.730%	6	1,162	-96.154%
2026-07-21	0.0500	0.3700	0.0500	0.3700	-22.917%	13	1,162	-97.297%
2026-07-17	0.4700	0.4800	0.2700	0.4800	+37.143%	394	1,175	-97.917%
2026-07-14	0.3500	0.3600	0.2800	0.3500	+20.690%	8	1,237	-97.143%
2026-07-10	0.2900	0.2900	0.2900	0.2900	0.000%	1	1,237	-96.552%
2026-06-04	0.2900	0.2900	0.2900	0.2900	-17.143%	30	1,237	-96.552%
2026-06-02	0.3500	0.3500	0.3500	0.3500	+52.174%	50	1,252	-97.143%
2026-06-01	0.3500	0.3500	0.2300	0.2300	-30.303%	4	1,252	-95.652%
2026-05-28	0.3300	0.3300	0.3300	0.3300	+22.222%	30	1,251	-96.970%
2026-05-26	0.1800	0.2700	0.1800	0.2700	-12.903%	101	1,221	-96.296%
2026-05-06	0.3100	0.3100	0.3100	0.3100	-22.500%	2	1,222	-96.774%
2026-04-29	0.4000	0.4000	0.4000	0.4000	+21.212%	3	1,222	-97.500%
2026-04-28	0.3300	0.3300	0.3300	0.3300	0.000%	1	1,219	-96.970%
2026-04-24	0.4300	0.4300	0.3300	0.3300	-13.158%	6	1,219	-96.970%
2026-04-15	0.3800	0.3800	0.3800	0.3800	+65.217%	1	1,215	-97.368%
2026-04-14	0.2300	0.2300	0.2300	0.2300	-23.333%	1	1,214	-95.652%
2026-04-01	0.3000	0.3000	0.3000	0.3000	-25.000%	2	1,215	-96.667%
2026-03-13	0.4400	0.4400	0.3400	0.4000	-29.825%	25	1,217	-97.500%
2026-03-10	0.5700	0.5700	0.5700	0.5700	+21.277%	1	1,227	-98.246%
2026-03-09	0.3500	0.4700	0.3500	0.4700	+17.500%	3	1,226	-97.872%
2026-03-06	0.6000	0.6000	0.4000	0.4000	-42.857%	11	1,227	-97.500%
2026-03-05	0.7000	0.7000	0.7000	0.7000	-36.364%	2	1,217	-98.571%
2026-02-19	1.1000	1.1000	1.1000	1.1000	-18.519%	1	1,217	-99.091%
2026-02-13	1.3500	1.3500	1.3500	1.3500	+12.500%	1	1,217	-99.259%
2026-02-11	1.2000	1.2000	1.2000	1.2000	+4.348%	1	1,217	-99.167%
2026-02-10	1.2000	1.2000	1.1500	1.1500	+5.505%	3	1,218	-99.130%
2026-02-09	1.0000	1.0900	1.0000	1.0900	-0.909%	2	1,220	-99.083%
2026-02-05	1.0000	1.1000	0.8100	1.1000	-14.063%	14	1,341	-99.091%
2026-02-04	1.2700	1.2800	1.1200	1.2800	+56.098%	360	1,349	-99.219%
2026-02-03	0.9200	0.9200	0.8200	0.8200	+17.143%	527	1,241	-98.780%
2026-02-02	0.7000	0.7000	0.7000	0.7000	+27.273%	1	752	-98.571%
2026-01-21	0.5500	0.5500	0.5500	0.5500	-40.860%	1	753	-98.182%
2026-01-09	0.9300	0.9300	0.9300	0.9300	+6.897%	1	752	-98.925%
2026-01-08	0.8800	0.8800	0.8700	0.8700	+8,600.000%	15	753	-98.851%
2026-01-02	0.0100	0.0100	0.0100	0.0100	-98.551%	1	753	0.000%
2025-12-30	0.6900	0.6900	0.6900	0.6900	+2.985%	5	754	-98.551%
2025-12-26	0.6700	0.6700	0.6700	0.6700	-8.219%	1	754	-98.507%
2025-12-18	0.7300	0.7300	0.7300	0.7300	+46.000%	2	755	-98.630%
2025-12-11	0.5000	0.5000	0.5000	0.5000	-46.237%	1	753	-98.000%
2025-12-10	0.9300	0.9300	0.9300	0.9300	+16.250%	1	752	-98.925%
2025-12-04	0.8000	0.8000	0.8000	0.8000	+23.077%	1	751	-98.750%
2025-12-01	0.6500	0.6500	0.6500	0.6500	0.000%	1	752	-98.462%
2025-11-21	0.6500	0.6500	0.6500	0.6500	+12.069%	3	752	-98.462%
2025-11-20	0.6300	0.6300	0.5600	0.5800	-9.375%	115	755	-98.276%
2025-11-18	0.6000	0.6400	0.6000	0.6400	-7.246%	92	740	-98.438%
2025-11-17	0.6900	0.7300	0.6400	0.6900	-8.000%	156	740	-98.551%
2025-11-14	0.7500	0.7500	0.7500	0.7500	-2.597%	4	740	-98.667%
2025-11-13	0.7600	0.7700	0.7600	0.7700	0.000%	16	744	-98.701%
2025-11-12	0.7200	0.8000	0.6700	0.7700	+8.451%	157	781	-98.701%
2025-11-11	0.6600	0.7100	0.6600	0.7100	+29.091%	31	789	-98.592%
2025-11-10	0.5700	0.5700	0.5500	0.5500	-20.290%	11	762	-98.182%
2025-11-07	0.6900	0.6900	0.6900	0.6900	+7.812%	1	767	-98.551%
2025-11-06	0.6400	0.6400	0.6400	0.6400	-1.538%	10	768	-98.438%
2025-11-03	0.6500	0.6500	0.6500	0.6500	-4.412%	1	768	-98.462%
2025-10-30	0.8500	0.8500	0.6800	0.6800	-11.688%	6	768	-98.529%
2025-10-28	0.9000	0.9000	0.7500	0.7700	+2.667%	207	768	-98.701%
2025-10-27	0.7300	0.8500	0.7300	0.7500	+11.940%	13	565	-98.667%
2025-10-24	0.7500	0.7500	0.6700	0.6700	-16.250%	2	565	-98.507%
2025-10-20	0.8000	0.8000	0.8000	0.8000	0.000%	2	565	-98.750%
2025-10-17	0.7200	0.8000	0.7200	0.8000	+19.403%	6	565	-98.750%
2025-10-15	0.6700	0.6700	0.6700	0.6700	-10.667%	1	565	-98.507%
2025-10-07	0.8100	0.8100	0.7500	0.7500	+5.634%	2	564	-98.667%
2025-10-06	0.7100	0.7100	0.7100	0.7100	-6.579%	1	564	-98.592%
2025-10-03	0.7200	0.7600	0.7200	0.7600	+11.765%	7	564	-98.684%
2025-10-01	0.6800	0.6800	0.6800	0.6800	+9.677%	1	566	-98.529%
2025-09-29	0.6200	0.6200	0.6200	0.6200	-8.824%	10	565	-98.387%
2025-09-22	0.6900	0.6900	0.6700	0.6800	+9.677%	3	565	-98.529%
2025-09-16	0.6200	0.6200	0.6200	0.6200	-4.615%	1	563	-98.387%
2025-09-15	0.6500	0.6500	0.6500	0.6500	-2.985%	7	563	-98.462%
2025-09-12	0.6700	0.6700	0.6700	0.6700	+9.836%	1	563	-98.507%
2025-09-10	0.6100	0.6100	0.6100	0.6100	-7.576%	16	562	-98.361%
2025-09-08	0.6600	0.6600	0.6600	0.6600	-4.348%	1	562	-98.485%
2025-09-03	0.7000	0.7000	0.6900	0.6900	+7.812%	14	561	-98.551%
2025-09-02	0.6300	0.6400	0.6200	0.6400	-17.949%	103	561	-98.438%
2025-08-25	0.7700	0.7800	0.7700	0.7800	-16.129%	3	544	-98.718%
2025-08-20	0.9300	0.9300	0.9300	0.9300	+5.682%	1	545	-98.925%
2025-08-19	0.8800	0.8800	0.8800	0.8800	+2.326%	1	545	-98.864%
2025-08-18	0.8600	0.8600	0.8600	0.8600	+7.500%	1	544	-98.837%
2025-08-15	0.8000	0.8000	0.8000	0.8000	+2.564%	1	543	-98.750%
2025-08-14	0.7800	0.7800	0.7800	0.7800	+16.418%	1	542	-98.718%
2025-08-13	0.7000	0.7000	0.6700	0.6700	+34.000%	6	543	-98.507%
2025-08-08	0.5000	0.5000	0.5000	0.5000	-9.091%	2	537	-98.000%
2025-08-04	0.6400	0.6400	0.5500	0.5500	-31.250%	3	539	-98.182%
2025-08-01	0.5800	0.8000	0.5800	0.8000	+33.333%	2	536	-98.750%
2025-07-29	0.6000	0.6000	0.6000	0.6000	-32.584%	2	536	-98.333%
2025-07-28	0.8300	0.8900	0.8300	0.8900	-10.101%	2	534	-98.876%
2025-07-23	0.9100	0.9900	0.9100	0.9900	+10.000%	502	533	-98.990%
2025-07-09	0.9000	0.9000	0.9000	0.9000	-18.919%	1	36	-98.889%
2025-07-03	1.1100	1.1100	1.1100	1.1100	0.000%	1	34	-99.099%
2025-07-02	1.1100	1.1100	1.1100	1.1100	-3.478%	1	34	-99.099%
2025-07-01	1.0700	1.1500	1.0700	1.1500	+64.286%	16	35	-99.130%
2025-06-25	0.7900	0.7900	0.7000	0.7000	-26.316%	2	40	-98.571%
2025-06-09	0.9500	0.9500	0.9500	0.9500	+9.195%	10	39	-98.947%
2025-06-05	0.8500	0.8700	0.8500	0.8700	+2.353%	9	49	-98.851%
2025-05-23	0.8500	0.8500	0.8500	0.8500	-4.494%	20	39	-98.824%
2025-05-22	0.8900	0.8900	0.8900	0.8900	0.000%	1	39	-98.876%
2025-05-13	0.9000	0.9000	0.8900	0.8900	-14.423%	5	38	-98.876%
2025-04-10	0.9600	1.0400	0.9600	1.0400	+4.000%	2	37	-99.038%
2025-04-09	0.9000	1.0000	0.9000	1.0000	0.000%	2	36	-99.000%
2025-04-07	1.0000	1.0000	1.0000	1.0000	0.000%	1	35	-99.000%
2025-04-03	1.4000	1.4000	1.0000	1.0000	-34.641%	4	34	-99.000%
2025-04-01	1.5300	1.5300	1.5300	1.5300	+5.517%	1	30	-99.346%
2025-03-31	1.4500	1.4500	1.4500	1.4500	-13.174%	20	30	-99.310%
2025-03-26	1.6700	1.6700	1.6700	1.6700	+7.742%	2	39	-99.401%
2025-03-25	1.5500	1.5500	1.5500	1.5500	-28.899%	1	39	-99.355%
2025-03-24	2.1700	2.1800	2.0100	2.1800	+14.737%	3	38	-99.541%
2025-03-21	1.9500	1.9500	1.9000	1.9000	-25.781%	14	38	-99.474%
2025-03-20	2.3800	2.5600	2.3100	2.5600	-8.897%	4	37	-99.609%
2025-03-18	2.6000	2.8100	2.6000	2.8100	+12.400%	2	37	-99.644%
2025-03-13	2.6000	2.6000	2.5000	2.5000	-6.716%	4	40	-99.600%
2025-03-11	2.5500	2.6800	2.5500	2.6800	-23.429%	2	40	-99.627%
2025-03-10	3.5000	3.5000	3.5000	3.5000	+34.615%	1	40	-99.714%
2025-02-21	2.7800	2.8500	2.6000	2.6000	+2.767%	6	41	-99.615%
2025-02-19	2.5300	2.5300	2.5300	2.5300	-3.435%	4	41	-99.605%
2025-02-18	2.6600	2.6600	2.6200	2.6200	+1.158%	2	37	-99.618%
2025-02-14	2.5400	2.5900	2.5400	2.5900	+36.316%	4	37	-99.614%
2025-02-03	1.9000	1.9000	1.9000	1.9000	-26.923%	1	37	-99.474%
2025-01-30	5.4200	5.4200	1.8000	2.6000	-54.939%	30	36	-99.615%
2025-01-27	5.7700	5.7700	5.7700	5.7700	+35.765%	2	13	-99.827%
2025-01-08	4.2500	4.2500	4.2500	4.2500	-19.048%	1	10	-99.765%
2024-12-17	5.2500	5.2500	5.2500	5.2500	-4.545%	1	10	-99.810%
2024-12-11	5.5000	5.5000	5.5000	5.5000	+2.804%	1	11	-99.818%
2024-12-09	4.7700	5.3500	4.7700	5.3500	-7.759%	2	10	-99.813%
2024-11-13	5.3600	5.8000	5.3600	5.8000	-7.643%	3	9	-99.828%
2024-11-06	6.2800	6.2800	6.2800	6.2800	-15.705%	5	9	-99.841%
2024-10-24	7.8000	7.8000	7.4500	7.4500	+33.036%	3	14	-99.866%
2024-10-22	5.6000	5.6000	5.6000	5.6000	-11.950%	1	11	-99.821%
2024-10-02	6.3600	6.3600	6.3600	6.3600	+9.655%	1	12	-99.843%
2024-09-18	5.8000	5.8000	5.8000	5.8000	+1.222%	6	11	-99.828%
2024-09-17	5.7000	5.7400	5.7000	5.7300	0.000%	5	5	-99.825%