Dark

UPS20270115C180
UPS Jan 15 2027 180.00 Call (UPS270115C00180000)
option OPRA

EOD

Jul 31, 2026

0.0500-28.571%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0500	0.0500	0.0500	0.0500	-28.571%	1	3,026	0.000%
2026-07-29	0.0700	0.0700	0.0700	0.0700	-46.154%	2	3,025	-28.571%
2026-07-28	0.0900	0.2300	0.0900	0.1300	-51.852%	208	3,025	-61.538%
2026-07-24	0.3100	0.3100	0.2700	0.2700	+12.500%	6	2,823	-81.481%
2026-07-23	0.2400	0.2500	0.2300	0.2400	-17.241%	45	2,825	-79.167%
2026-07-22	0.3400	0.3400	0.2900	0.2900	0.000%	20	2,854	-82.759%
2026-07-21	0.2900	0.2900	0.2900	0.2900	+45.000%	7	2,852	-82.759%
2026-07-20	0.2000	0.2000	0.2000	0.2000	-47.368%	1	2,859	-75.000%
2026-07-17	0.3900	0.3900	0.2000	0.3800	+26.667%	486	2,859	-86.842%
2026-07-16	0.2600	0.3000	0.2600	0.3000	+30.435%	66	3,323	-83.333%
2026-07-15	0.2300	0.2300	0.2300	0.2300	-23.333%	2	3,322	-78.261%
2026-07-14	0.3300	0.4300	0.2400	0.3000	+20.000%	8	3,324	-83.333%
2026-07-13	0.3400	0.3400	0.2300	0.2500	+13.636%	4	3,325	-80.000%
2026-06-30	0.2200	0.2200	0.2200	0.2200	-15.385%	5	3,325	-77.273%
2026-06-25	0.2600	0.2600	0.2600	0.2600	+4.000%	1	3,320	-80.769%
2026-06-09	0.1000	0.2500	0.1000	0.2500	+66.667%	8	3,320	-80.000%
2026-05-21	0.1500	0.1500	0.1500	0.1500	-6.250%	2	3,320	-66.667%
2026-05-08	0.1600	0.1600	0.1600	0.1600	-20.000%	2	3,322	-68.750%
2026-05-04	0.2000	0.2000	0.2000	0.2000	-28.571%	1	3,324	-75.000%
2026-04-24	0.2800	0.2800	0.2800	0.2800	+21.739%	1	3,323	-82.143%
2026-04-22	0.2300	0.2300	0.2300	0.2300	+15.000%	3	3,322	-78.261%
2026-04-20	0.2000	0.2000	0.2000	0.2000	-4.762%	1	3,325	-75.000%
2026-04-15	0.2100	0.2100	0.2100	0.2100	0.000%	2	3,325	-76.190%
2026-04-14	0.2100	0.2100	0.2100	0.2100	-16.000%	4	3,325	-76.190%
2026-04-13	0.2500	0.2500	0.2500	0.2500	-13.793%	2	3,323	-80.000%
2026-04-08	0.2900	0.2900	0.2900	0.2900	+16.000%	1	3,323	-82.759%
2026-04-06	0.2500	0.2500	0.2500	0.2500	+31.579%	1	3,324	-80.000%
2026-04-01	0.1900	0.1900	0.1900	0.1900	-42.424%	1	3,323	-73.684%
2026-03-12	0.3300	0.3300	0.3300	0.3300	-10.811%	1	3,323	-84.848%
2026-03-09	0.3400	0.3900	0.2700	0.3700	-38.333%	328	3,324	-86.486%
2026-03-04	0.6700	0.6700	0.6000	0.6000	-9.091%	102	3,093	-91.667%
2026-03-03	0.6600	0.6600	0.6600	0.6600	-20.482%	1	3,091	-92.424%
2026-02-27	0.8300	0.8300	0.8300	0.8300	-2.353%	1	3,092	-93.976%
2026-02-26	0.7500	0.8500	0.7500	0.8500	-4.494%	9	3,092	-94.118%
2026-02-20	0.8500	0.9400	0.8000	0.8900	-2.198%	39	3,101	-94.382%
2026-02-17	0.9100	0.9100	0.9100	0.9100	-10.784%	1	3,085	-94.505%
2026-02-13	1.0100	1.0500	1.0100	1.0200	-10.526%	63	3,086	-95.098%
2026-02-12	1.1400	1.1400	1.1400	1.1400	+8.571%	600	3,086	-95.614%
2026-02-11	1.0000	1.0800	0.8900	1.0500	+3.960%	344	2,677	-95.238%
2026-02-10	0.9600	1.0300	0.9300	1.0100	+12.222%	146	2,679	-95.050%
2026-02-06	0.9100	0.9100	0.9000	0.9000	0.000%	52	2,763	-94.444%
2026-02-05	0.7600	0.9300	0.7600	0.9000	-9.091%	49	2,845	-94.444%
2026-02-04	0.8400	0.9900	0.7600	0.9900	+30.263%	672	2,856	-94.949%
2026-02-03	0.7000	0.7700	0.4700	0.7600	+15.152%	177	3,158	-93.421%
2026-02-02	0.6600	0.6600	0.6600	0.6600	+20.000%	10	3,110	-92.424%
2026-01-27	0.5800	0.5800	0.5500	0.5500	-5.172%	51	3,110	-90.909%
2026-01-26	0.6200	0.6200	0.5200	0.5800	-12.121%	5	3,160	-91.379%
2026-01-22	0.6600	0.6600	0.6600	0.6600	+4.762%	11	3,162	-92.424%
2026-01-16	0.6300	0.6300	0.6300	0.6300	-18.182%	2	3,153	-92.063%
2026-01-15	0.6900	0.7800	0.6900	0.7700	+26.230%	159	3,153	-93.506%
2026-01-14	0.6100	0.6100	0.6100	0.6100	-14.085%	2	3,205	-91.803%
2026-01-13	0.7100	0.7100	0.7100	0.7100	-27.551%	4	3,205	-92.958%
2026-01-12	0.6700	0.9800	0.6700	0.9800	+15.294%	2	3,205	-94.898%
2026-01-09	0.8500	0.8500	0.8500	0.8500	+18.056%	2	3,205	-94.118%
2026-01-08	0.7000	0.7200	0.7000	0.7200	+7.463%	34	3,207	-93.056%
2026-01-07	0.6500	0.6700	0.6500	0.6700	+63.415%	17	3,223	-92.537%
2026-01-02	0.4100	0.4100	0.4100	0.4100	-31.667%	1	3,239	-87.805%
2025-12-30	0.6000	0.6000	0.6000	0.6000	-3.226%	1	3,239	-91.667%
2025-12-18	0.7300	0.7300	0.6200	0.6200	-8.824%	12	3,240	-91.935%
2025-12-12	0.7100	0.7100	0.6500	0.6800	-9.333%	21	3,240	-92.647%
2025-12-11	0.7000	0.8000	0.6900	0.7500	0.000%	85	3,245	-93.333%
2025-12-10	0.8000	0.8000	0.7000	0.7500	+29.310%	5	3,313	-93.333%
2025-12-09	0.6100	0.6300	0.5800	0.5800	+1.754%	164	3,316	-91.379%
2025-12-08	0.6500	0.6500	0.5400	0.5700	-6.557%	112	3,259	-91.228%
2025-12-05	0.6000	0.6500	0.5100	0.6100	+10.909%	470	3,202	-91.803%
2025-12-01	0.5500	0.5500	0.5500	0.5500	-26.667%	1	2,850	-90.909%
2025-11-21	0.7100	0.8200	0.6900	0.7500	+53.061%	147	2,925	-93.333%
2025-11-20	0.5800	0.5900	0.4700	0.4900	+2.083%	27	2,869	-89.796%
2025-11-18	0.4800	0.4800	0.4800	0.4800	-28.358%	1	2,855	-89.583%
2025-11-17	0.7000	0.7000	0.6700	0.6700	+6.349%	2	2,855	-92.537%
2025-11-13	0.6300	0.6300	0.6300	0.6300	+8.621%	15	2,855	-92.063%
2025-11-12	0.6800	0.6900	0.5800	0.5800	-10.769%	20	2,870	-91.379%
2025-11-07	0.5900	0.6900	0.5900	0.6500	+18.182%	112	2,920	-92.308%
2025-11-05	0.5500	0.5500	0.5500	0.5500	-8.333%	1	2,909	-90.909%
2025-11-04	0.6000	0.6000	0.6000	0.6000	+17.647%	5	2,908	-91.667%
2025-11-03	0.6000	0.6000	0.5100	0.5100	-12.069%	35	2,903	-90.196%
2025-10-31	0.5500	0.6500	0.5500	0.5800	-3.333%	51	2,903	-91.379%
2025-10-30	0.6000	0.6000	0.6000	0.6000	-17.808%	5	2,852	-91.667%
2025-10-29	0.7500	0.7500	0.6600	0.7300	+2.817%	24	2,847	-93.151%
2025-10-28	1.0700	1.0700	0.7000	0.7100	+4.412%	31	2,834	-92.958%
2025-10-27	0.6800	0.6800	0.6800	0.6800	0.000%	1	2,830	-92.647%
2025-10-21	0.6800	0.6800	0.6800	0.6800	0.000%	1	2,830	-92.647%
2025-10-20	0.6800	0.6800	0.6800	0.6800	+13.333%	5	2,830	-92.647%
2025-10-16	0.6800	0.6800	0.6000	0.6000	-11.765%	12	2,830	-91.667%
2025-10-14	0.6500	0.6900	0.6300	0.6800	+4.615%	33	2,829	-92.647%
2025-10-13	0.5500	0.6500	0.5500	0.6500	-1.515%	4	2,842	-92.308%
2025-10-10	0.5600	0.7000	0.5600	0.6600	-1.493%	25	2,839	-92.424%
2025-10-09	0.6400	0.6700	0.5500	0.6700	+8.065%	118	2,860	-92.537%
2025-10-08	0.6100	0.6200	0.6100	0.6200	-6.061%	15	2,770	-91.935%
2025-10-07	0.6100	0.6800	0.6100	0.6600	-1.493%	24	2,792	-92.424%
2025-10-06	0.7000	0.7000	0.6700	0.6700	+9.836%	23	2,792	-92.537%
2025-10-01	0.6500	0.6500	0.6100	0.6100	0.000%	3	2,814	-91.803%
2025-09-30	0.5900	0.6100	0.5900	0.6100	-1.613%	14	2,815	-91.803%
2025-09-29	0.6100	0.6200	0.6100	0.6200	-4.615%	4	2,828	-91.935%
2025-09-26	0.6500	0.6500	0.6500	0.6500	+6.557%	8	2,824	-92.308%
2025-09-24	0.6300	0.6300	0.5900	0.6100	+3.390%	11	2,826	-91.803%
2025-09-23	0.6500	0.6500	0.5900	0.5900	-7.813%	7	2,817	-91.525%
2025-09-22	0.6500	0.6500	0.6400	0.6400	0.000%	15	2,811	-92.188%
2025-09-19	0.5700	0.6500	0.5700	0.6400	+18.519%	18	2,804	-92.188%
2025-09-18	0.5400	0.5400	0.5400	0.5400	-5.263%	2	2,789	-90.741%
2025-09-17	0.5800	0.5800	0.5000	0.5700	+1.786%	23	2,789	-91.228%
2025-09-16	0.5900	0.6000	0.5600	0.5600	-3.448%	43	2,771	-91.071%
2025-09-15	0.5900	0.6000	0.5800	0.5800	-9.375%	43	2,746	-91.379%
2025-09-12	0.6800	0.6800	0.5400	0.6400	-4.478%	14	2,718	-92.188%
2025-09-11	0.3500	0.6700	0.3500	0.6700	+31.373%	4	2,711	-92.537%
2025-09-10	0.5900	0.6200	0.5100	0.5100	-12.069%	46	2,709	-90.196%
2025-09-09	0.6300	0.6300	0.5700	0.5800	-4.918%	58	2,685	-91.379%
2025-09-08	0.6400	0.6500	0.6000	0.6100	-3.175%	58	2,659	-91.803%
2025-09-05	0.6500	0.6500	0.6000	0.6300	0.000%	161	2,623	-92.063%
2025-09-04	0.6300	0.6600	0.6000	0.6300	0.000%	50	2,534	-92.063%
2025-09-03	0.6900	0.7000	0.6000	0.6300	+6.780%	96	2,524	-92.063%
2025-09-02	0.6200	0.6200	0.5900	0.5900	-10.606%	15	2,477	-91.525%
2025-08-29	0.6700	0.6700	0.6000	0.6600	+1.538%	16	2,474	-92.424%
2025-08-28	0.6600	0.6600	0.6100	0.6500	-1.515%	18	2,474	-92.308%
2025-08-27	0.7000	0.7000	0.6600	0.6600	-5.714%	33	2,458	-92.424%
2025-08-26	0.7000	0.7000	0.6600	0.7000	-12.500%	18	2,430	-92.857%
2025-08-25	0.8000	0.8000	0.7100	0.8000	+6.667%	40	2,433	-93.750%
2025-08-22	0.9000	0.9000	0.7500	0.7500	-10.714%	17	2,433	-93.333%
2025-08-21	0.7800	0.8400	0.7500	0.8400	+1.205%	4	2,427	-94.048%
2025-08-20	0.7500	0.8300	0.7500	0.8300	+1.220%	81	2,425	-93.976%
2025-08-19	0.7900	0.8900	0.7600	0.8200	+6.494%	121	2,395	-93.902%
2025-08-15	0.7500	0.8000	0.7500	0.7700	+18.462%	28	2,354	-93.506%
2025-08-14	0.6500	0.6500	0.6500	0.6500	-4.412%	1	2,354	-92.308%
2025-08-13	0.6800	0.6800	0.6800	0.6800	-8.108%	1	2,354	-92.647%
2025-08-11	0.5800	0.7400	0.5800	0.7400	+34.545%	6	2,354	-93.243%
2025-08-07	0.6000	0.6000	0.5500	0.5500	+3.774%	3	2,354	-90.909%
2025-08-05	0.5300	0.5300	0.5300	0.5300	+1.923%	2	2,356	-90.566%
2025-08-01	0.5500	0.5500	0.5200	0.5200	+15.556%	4	2,358	-90.385%
2025-07-31	0.4500	0.4500	0.4500	0.4500	-8.163%	11	2,358	-88.889%
2025-07-30	0.4600	0.5500	0.4600	0.4900	+8.889%	9	2,358	-89.796%
2025-07-29	0.6500	0.6500	0.4000	0.4500	-43.750%	50	2,354	-88.889%
2025-07-25	0.7400	0.8100	0.7400	0.8000	+5.263%	4	2,342	-93.750%
2025-07-24	0.8000	0.8600	0.7600	0.7600	-13.636%	14	2,343	-93.421%
2025-07-23	0.6400	0.8800	0.6400	0.8800	+25.714%	429	2,333	-94.318%
2025-07-22	0.7000	0.7000	0.7000	0.7000	+20.690%	1	2,334	-92.857%
2025-07-21	0.6600	0.6600	0.5800	0.5800	-9.375%	222	2,334	-91.379%
2025-07-18	0.7100	0.7100	0.5600	0.6400	+3.226%	453	2,129	-92.188%
2025-07-17	0.6600	0.6600	0.5800	0.6200	-7.463%	370	2,083	-91.935%
2025-07-16	0.6300	0.6700	0.6100	0.6700	-2.899%	38	1,891	-92.537%
2025-07-14	0.7700	0.7700	0.6700	0.6900	-1.429%	189	1,891	-92.754%
2025-07-11	0.7000	0.7000	0.7000	0.7000	-22.222%	1	1,813	-92.857%
2025-07-03	0.9900	1.0500	0.9000	0.9000	-11.765%	22	1,832	-94.444%
2025-07-02	0.9300	1.0200	0.9300	1.0200	+4.082%	2	1,832	-95.098%
2025-07-01	0.9500	0.9800	0.9500	0.9800	+12.644%	10	1,833	-94.898%
2025-06-27	0.8600	0.8700	0.8600	0.8700	+6.098%	485	1,842	-94.253%
2025-06-26	0.8400	0.8400	0.8200	0.8200	+26.154%	801	1,501	-93.902%
2025-06-25	0.6500	0.6500	0.6000	0.6500	-5.797%	9	1,012	-92.308%
2025-06-23	0.6700	0.6900	0.6700	0.6900	-15.854%	2	1,012	-92.754%
2025-06-20	0.7200	0.8200	0.6300	0.8200	+18.841%	254	1,011	-93.902%
2025-06-18	0.7400	0.7400	0.6900	0.6900	-18.824%	4	905	-92.754%
2025-06-13	0.8500	0.8500	0.8500	0.8500	-15.000%	2	905	-94.118%
2025-06-10	0.8700	1.0000	0.8700	1.0000	+33.333%	25	905	-95.000%
2025-06-09	0.7300	0.7500	0.7300	0.7500	-11.765%	20	905	-93.333%
2025-06-06	0.8500	0.8500	0.8500	0.8500	+21.429%	2	905	-94.118%
2025-06-05	0.8200	0.8200	0.7000	0.7000	-9.091%	28	905	-92.857%
2025-06-04	0.7600	0.7700	0.7600	0.7700	+2.667%	11	905	-93.506%
2025-06-03	0.7500	0.7500	0.7500	0.7500	+8.696%	2	905	-93.333%
2025-05-21	0.7200	0.7200	0.5900	0.6900	-43.443%	77	905	-92.754%
2025-05-15	1.2200	1.2200	1.2200	1.2200	+76.812%	1	839	-95.902%
2025-05-09	0.6900	0.6900	0.6900	0.6900	+2.985%	10	839	-92.754%
2025-05-07	0.6700	0.6700	0.6700	0.6700	-14.103%	10	839	-92.537%
2025-05-02	0.7800	0.7800	0.7800	0.7800	+13.043%	2	839	-93.590%
2025-05-01	0.6900	0.6900	0.6900	0.6900	+4.545%	2	840	-92.754%
2025-04-30	0.6900	0.7000	0.6600	0.6600	-34.000%	84	840	-92.424%
2025-04-22	1.0000	1.0000	1.0000	1.0000	+42.857%	27	763	-95.000%
2025-04-16	0.6900	0.7000	0.5800	0.7000	-5.405%	20	755	-92.857%
2025-04-15	0.8200	0.8200	0.6200	0.7400	-28.155%	55	737	-93.243%
2025-04-11	1.0300	1.0300	1.0300	1.0300	+21.176%	2	700	-95.146%
2025-04-07	0.8500	0.8500	0.8500	0.8500	-3.409%	3	700	-94.118%
2025-04-04	0.9600	1.0700	0.8500	0.8800	+14.286%	146	700	-94.318%
2025-04-03	1.2000	1.2000	0.7700	0.7700	-40.769%	500	678	-93.506%
2025-04-02	1.3000	1.3000	1.3000	1.3000	0.000%	1	275	-96.154%
2025-04-01	1.3000	1.3100	1.3000	1.3000	+1.563%	102	275	-96.154%
2025-03-28	1.4400	1.4400	1.2800	1.2800	-1.538%	200	173	-96.094%
2025-03-25	1.7400	1.7400	1.3000	1.3000	-29.730%	29	75	-96.154%
2025-03-24	1.8500	1.8500	1.8500	1.8500	+14.198%	10	87	-97.297%
2025-03-21	1.6900	1.6900	1.6000	1.6200	-25.688%	20	95	-96.914%
2025-03-20	1.8600	2.1800	1.8600	2.1800	+3.810%	11	95	-97.706%
2025-03-19	2.1500	2.1500	2.1000	2.1000	-2.326%	14	105	-97.619%
2025-03-18	2.1500	2.1500	2.1500	2.1500	-9.283%	1	119	-97.674%
2025-03-17	2.3700	2.3700	2.3700	2.3700	+1.717%	1	120	-97.890%
2025-03-14	2.3300	2.3300	2.3300	2.3300	+8.372%	2	120	-97.854%
2025-03-12	2.1500	2.1500	2.1500	2.1500	-15.686%	1	119	-97.674%
2025-03-11	2.7600	2.7600	2.5500	2.5500	-13.559%	20	118	-98.039%
2025-03-10	4.0000	4.0000	2.9500	2.9500	+18.000%	16	138	-98.305%
2025-03-06	2.5000	2.5000	2.5000	2.5000	+4.167%	2	153	-98.000%
2025-03-04	2.4400	2.4400	2.4000	2.4000	-2.041%	4	153	-97.917%
2025-03-03	2.4500	2.4500	2.4500	2.4500	-3.543%	1	154	-97.959%
2025-02-28	2.5400	2.5400	2.5400	2.5400	-4.869%	2	154	-98.031%
2025-02-27	2.6700	2.6700	2.6700	2.6700	+21.364%	1	154	-98.127%
2025-02-20	2.2000	2.2000	2.2000	2.2000	-4.348%	1	154	-97.727%
2025-02-14	2.3000	2.3000	2.3000	2.3000	+7.477%	2	153	-97.826%
2025-02-13	2.1000	2.2300	2.1000	2.1400	+1.905%	110	43	-97.664%
2025-02-12	2.1000	2.1000	2.1000	2.1000	+5.000%	2	43	-97.619%
2025-02-11	1.8600	2.0000	1.8600	2.0000	-9.502%	3	45	-97.500%
2025-02-10	2.2100	2.2100	2.2100	2.2100	-1.778%	1	46	-97.738%
2025-02-07	2.2500	2.2500	2.2500	2.2500	+7.143%	20	46	-97.778%
2025-02-06	2.1000	2.1000	2.1000	2.1000	0.000%	2	46	-97.619%
2025-01-31	2.1000	2.1000	2.1000	2.1000	-6.667%	6	44	-97.619%
2025-01-30	5.4800	5.4800	1.4000	2.2500	-56.055%	48	41	-97.778%
2025-01-27	4.7600	5.1200	4.7600	5.1200	+10.108%	6	36	-99.023%
2025-01-22	4.6500	4.6500	4.6500	4.6500	+19.231%	30	38	-98.925%
2025-01-08	3.9000	3.9000	3.9000	3.9000	+1.299%	2	8	-98.718%
2024-12-27	3.8400	3.8500	3.8400	3.8500	-30.000%	10	8	-98.701%
2024-11-20	5.5000	5.5000	5.5000	5.5000	+10.000%	1	3	-99.091%
2024-11-05	5.0000	5.0000	5.0000	5.0000	-2.913%	2	3	-99.000%
2024-10-21	5.1500	5.1500	5.1500	5.1500	-1.152%	1	1	-99.029%
2024-10-08	5.2100	5.2100	5.2100	5.2100	0.000%	1	1	-99.040%