Dark

UPS20270115C185
UPS Jan 15 2027 185.00 Call (UPS270115C00185000)
option OPRA

EOD

Jul 27, 2026

0.1600+14.286%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1800	0.1800	0.1600	0.1600	+14.286%	4	1,046	0.000%
2026-07-24	0.2400	0.2400	0.1400	0.1400	-33.333%	2	1,046	+14.286%
2026-06-09	0.0100	0.2100	0.0100	0.2100	+61.538%	8	1,046	-23.810%
2026-05-19	0.1300	0.1300	0.1300	0.1300	-13.333%	3	1,038	+23.077%
2026-04-14	0.1500	0.1500	0.1500	0.1500	-53.125%	7	1,038	+6.667%
2026-03-09	0.3100	0.3200	0.3100	0.3200	-8.571%	24	1,038	-50.000%
2026-03-06	0.3500	0.3500	0.3500	0.3500	-50.000%	1	1,039	-54.286%
2026-02-27	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,039	-77.143%
2026-02-17	0.8000	0.8000	0.8000	0.8000	-14.894%	1	1,039	-80.000%
2026-02-11	0.9400	0.9400	0.9400	0.9400	+14.634%	1	1,039	-82.979%
2026-02-10	0.8200	0.8200	0.8200	0.8200	+46.429%	18	1,039	-80.488%
2026-02-03	0.5600	0.5700	0.5600	0.5600	+5.660%	500	1,045	-71.429%
2026-02-02	0.5300	0.5300	0.5300	0.5300	+8.163%	50	1,045	-69.811%
2026-01-27	0.4900	0.4900	0.4900	0.4900	-20.968%	100	995	-67.347%
2026-01-09	0.6200	0.6200	0.6200	0.6200	-8.824%	1	895	-74.194%
2026-01-08	0.7100	0.7900	0.5100	0.6800	+28.302%	342	1,025	-76.471%
2025-12-31	0.5300	0.5300	0.5300	0.5300	-17.188%	1	1,176	-69.811%
2025-12-12	0.6000	0.6700	0.5300	0.6400	-1.538%	124	1,228	-75.000%
2025-12-10	0.6500	0.6500	0.6500	0.6500	+1,200.000%	110	1,273	-75.385%
2025-11-24	0.0500	0.0500	0.0500	0.0500	-92.063%	2	1,163	+220.000%
2025-11-18	0.6300	0.6300	0.6300	0.6300	-7.353%	3	1,163	-74.603%
2025-11-14	0.4500	0.6800	0.4500	0.6800	+7.937%	3	1,166	-76.471%
2025-11-07	0.6000	0.6400	0.6000	0.6300	+28.571%	17	1,165	-74.603%
2025-11-03	0.4900	0.4900	0.4900	0.4900	-16.949%	1	1,165	-67.347%
2025-10-31	0.5900	0.5900	0.5900	0.5900	-35.165%	1	1,165	-72.881%
2025-10-30	0.9100	0.9100	0.9100	0.9100	+22.973%	8	1,165	-82.418%
2025-10-29	0.7100	0.7400	0.6700	0.7400	-1.333%	340	1,318	-78.378%
2025-10-28	0.7500	0.7500	0.7500	0.7500	+10.294%	1	1,409	-78.667%
2025-10-16	0.6800	0.6800	0.6800	0.6800	+17.241%	1	1,409	-76.471%
2025-10-14	0.6100	0.6100	0.5700	0.5800	-17.143%	154	1,408	-72.414%
2025-10-13	0.5200	0.7000	0.4700	0.7000	+27.273%	352	1,255	-77.143%
2025-10-10	0.5700	0.5700	0.4900	0.5500	-6.780%	122	920	-70.909%
2025-10-08	0.5800	0.6100	0.5600	0.5900	+1.724%	54	809	-72.881%
2025-10-07	0.6100	0.6400	0.5300	0.5800	-1.695%	160	720	-72.414%
2025-10-02	0.5700	0.5900	0.5700	0.5900	+22.917%	21	720	-72.881%
2025-09-30	0.4800	0.4800	0.4800	0.4800	-7.692%	1	719	-66.667%
2025-09-22	0.5200	0.5200	0.5200	0.5200	-23.529%	1	719	-69.231%
2025-09-03	0.6400	0.6800	0.6400	0.6800	+11.475%	2	718	-76.471%
2025-08-28	0.6100	0.6100	0.6100	0.6100	-10.294%	20	716	-73.770%
2025-08-25	0.6800	0.6800	0.6800	0.6800	-4.225%	10	696	-76.471%
2025-08-22	0.7100	0.7100	0.7100	0.7100	+16.393%	1	696	-77.465%
2025-08-20	0.6100	0.6100	0.6100	0.6100	-4.688%	16	697	-73.770%
2025-08-15	0.6400	0.6400	0.6400	0.6400	+10.345%	5	713	-75.000%
2025-08-14	0.6700	0.6700	0.5800	0.5800	-7.937%	2	718	-72.414%
2025-08-12	0.6300	0.6300	0.6300	0.6300	+31.250%	1	718	-74.603%
2025-08-01	0.5000	0.5000	0.4800	0.4800	-26.154%	16	717	-66.667%
2025-07-28	0.6500	0.6500	0.6500	0.6500	-14.474%	2	713	-75.385%
2025-07-23	0.6900	0.7600	0.6900	0.7600	+28.814%	505	715	-78.947%
2025-07-22	0.5500	0.5900	0.5500	0.5900	+5.357%	2	568	-72.881%
2025-07-16	0.5500	0.6400	0.5100	0.5600	+1.818%	108	568	-71.429%
2025-07-15	0.6200	0.6300	0.5500	0.5500	-3.509%	294	468	-70.909%
2025-07-14	0.5600	0.6100	0.5100	0.5700	-32.143%	207	174	-71.930%
2025-07-02	0.8700	0.8700	0.8400	0.8400	+18.310%	5	68	-80.952%
2025-06-27	0.7100	0.7100	0.7100	0.7100	+1.429%	1	68	-77.465%
2025-06-26	0.4800	0.7000	0.4800	0.7000	+45.833%	2	67	-77.143%
2025-06-25	0.4800	0.4800	0.4800	0.4800	-27.273%	1	67	-66.667%
2025-06-23	0.6600	0.6600	0.6600	0.6600	-35.294%	1	67	-75.758%
2025-06-06	1.0200	1.0200	1.0200	1.0200	+70.000%	6	66	-84.314%
2025-05-28	0.6000	0.6000	0.6000	0.6000	0.000%	1	63	-73.333%
2025-05-23	0.6000	0.6000	0.6000	0.6000	-21.053%	8	58	-73.333%
2025-05-08	0.7600	0.7600	0.7600	0.7600	-17.391%	3	58	-78.947%
2025-04-30	0.9200	0.9200	0.9200	0.9200	+4.545%	2	58	-82.609%
2025-04-23	0.8800	0.8800	0.8800	0.8800	+8.642%	1	58	-81.818%
2025-04-21	0.6700	0.8100	0.6700	0.8100	+1.250%	4	59	-80.247%
2025-04-17	1.1800	1.1800	0.8000	0.8000	+6.667%	6	52	-80.000%
2025-04-11	0.7500	0.7500	0.7500	0.7500	-6.250%	2	52	-78.667%
2025-04-08	0.8000	0.8000	0.8000	0.8000	+14.286%	2	52	-80.000%
2025-04-07	0.7000	0.7000	0.7000	0.7000	-26.316%	3	50	-77.143%
2025-04-03	1.0000	1.0000	0.9500	0.9500	-13.636%	3	50	-83.158%
2025-03-31	1.1000	1.1000	1.1000	1.1000	-28.105%	1	47	-85.455%
2025-03-21	1.5300	1.5300	1.5300	1.5300	-21.538%	2	46	-89.542%
2025-03-11	1.8700	1.9500	1.8700	1.9500	-4.878%	2	46	-91.795%
2025-02-28	2.0500	2.0500	2.0500	2.0500	+7.895%	2	46	-92.195%
2025-02-12	1.9000	1.9000	1.9000	1.9000	+2.703%	1	46	-91.579%
2025-02-03	1.8500	1.8500	1.8500	1.8500	+2.210%	1	45	-91.351%
2025-01-31	2.0500	2.0500	1.8100	1.8100	+6.471%	6	44	-91.160%
2025-01-30	4.5900	4.5900	1.2000	1.7000	-58.537%	28	18	-90.588%
2025-01-29	4.1000	4.1000	4.1000	4.1000	-1.442%	14	18	-96.098%
2025-01-24	3.9800	4.1600	3.9800	4.1600	-0.716%	4	19	-96.154%
2025-01-22	4.0300	4.1900	4.0300	4.1900	+33.439%	2	19	-96.181%
2025-01-14	3.0100	3.1400	3.0100	3.1400	-26.977%	2	19	-94.904%
2024-12-16	4.3000	4.3000	4.3000	4.3000	+4.623%	2	17	-96.279%
2024-12-13	4.1100	4.1100	4.1100	4.1100	+9.600%	4	17	-96.107%
2024-12-09	3.7500	3.7500	3.7500	3.7500	+5.634%	2	15	-95.733%
2024-12-06	3.5500	3.5500	3.5500	3.5500	-21.978%	2	13	-95.493%
2024-11-21	4.8000	4.8000	4.5500	4.5500	-3.191%	3	12	-96.484%
2024-11-15	4.7000	4.7000	4.7000	4.7000	-39.355%	14	12	-96.596%
2024-10-24	8.0000	8.0000	6.0000	7.7500	+46.226%	5	5	-97.935%
2024-09-30	5.3000	5.3000	5.3000	5.3000	0.000%	1	1	-96.981%