Dark

UPS20270115C190
UPS Jan 15 2027 190.00 Call (UPS270115C00190000)
option OPRA

EOD

Aug 3, 2026

0.0300-62.500%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0300	0.0300	0.0300	0.0300	-62.500%	1	965	0.000%
2026-07-28	0.1400	0.1400	0.0800	0.0800	-46.667%	6	965	-62.500%
2026-07-27	0.1500	0.1500	0.1500	0.1500	-48.276%	1	964	-80.000%
2026-07-23	0.2900	0.2900	0.2900	0.2900	0.000%	1	964	-89.655%
2026-07-22	0.2900	0.2900	0.2900	0.2900	+20.833%	1	963	-89.655%
2026-07-21	0.2600	0.2600	0.1700	0.2400	+33.333%	43	963	-87.500%
2026-07-20	0.2200	0.2200	0.1800	0.1800	0.000%	4	962	-83.333%
2026-07-16	0.1800	0.1800	0.1800	0.1800	+5.882%	50	962	-83.333%
2026-07-13	0.1900	0.1900	0.1700	0.1700	+21.429%	2	912	-82.353%
2026-06-26	0.1400	0.1400	0.1400	0.1400	-44.000%	4	912	-78.571%
2026-06-17	0.2100	0.2500	0.1900	0.2500	+38.889%	6	913	-88.000%
2026-06-09	0.0800	0.1800	0.0800	0.1800	+20.000%	4	913	-83.333%
2026-05-05	0.1500	0.1500	0.1500	0.1500	-42.308%	1	909	-80.000%
2026-04-24	0.2600	0.2600	0.2600	0.2600	+36.842%	1	909	-88.462%
2026-04-08	0.1900	0.1900	0.1900	0.1900	-44.118%	100	909	-84.211%
2026-03-18	0.3900	0.7600	0.3000	0.3400	-56.410%	14	809	-91.176%
2026-02-11	0.7800	0.7800	0.7800	0.7800	+11.429%	1	795	-96.154%
2026-02-10	0.7000	0.7000	0.7000	0.7000	+100.000%	1	794	-95.714%
2026-01-28	0.7300	0.7300	0.3500	0.3500	-25.532%	8	795	-91.429%
2026-01-27	0.3500	0.4700	0.3500	0.4700	0.000%	104	795	-93.617%
2026-01-23	0.4700	0.4700	0.4700	0.4700	-38.961%	2	695	-93.617%
2026-01-20	0.7700	0.7700	0.7700	0.7700	+28.333%	1	693	-96.104%
2026-01-09	0.6000	0.6000	0.6000	0.6000	+27.660%	20	692	-95.000%
2025-12-29	0.4700	0.4700	0.4700	0.4700	-2.083%	1	692	-93.617%
2025-12-26	0.4500	0.4800	0.4500	0.4800	+9.091%	50	692	-93.750%
2025-12-24	0.4400	0.4400	0.4400	0.4400	-24.138%	14	692	-93.182%
2025-12-23	0.5800	0.5800	0.5800	0.5800	+20.833%	40	692	-94.828%
2025-11-19	0.4800	0.4800	0.4800	0.4800	+11.628%	1	692	-93.750%
2025-11-18	0.5600	0.5600	0.4300	0.4300	-35.821%	6	692	-93.023%
2025-11-14	0.4400	0.6700	0.4400	0.6700	+45.652%	3	695	-95.522%
2025-11-06	0.5200	0.5200	0.4400	0.4600	+6.977%	17	692	-93.478%
2025-11-05	0.4300	0.4300	0.4300	0.4300	+22.857%	2	692	-93.023%
2025-11-03	0.3500	0.3500	0.3500	0.3500	-56.250%	1	692	-91.429%
2025-10-28	0.8000	0.8000	0.8000	0.8000	+53.846%	1	692	-96.250%
2025-10-03	0.5200	0.5200	0.5200	0.5200	-5.455%	2	692	-94.231%
2025-10-02	0.5400	0.6500	0.5400	0.5500	-1.786%	12	692	-94.545%
2025-09-19	0.5500	0.5600	0.5500	0.5600	+19.149%	5	692	-94.643%
2025-09-17	0.5000	0.5000	0.4700	0.4700	-6.000%	6	691	-93.617%
2025-09-16	0.5500	0.5500	0.5000	0.5000	-19.355%	7	691	-94.000%
2025-08-21	0.6200	0.6200	0.6200	0.6200	-15.068%	3	691	-95.161%
2025-08-18	0.7400	0.7400	0.7300	0.7300	+46.000%	2	691	-95.890%
2025-08-08	0.5200	0.5200	0.5000	0.5000	+31.579%	4	691	-94.000%
2025-07-31	0.3500	0.3800	0.3500	0.3800	-5.000%	41	691	-92.105%
2025-07-30	0.4000	0.4000	0.4000	0.4000	-36.508%	1	691	-92.500%
2025-07-28	0.6300	0.6300	0.6300	0.6300	+26.000%	1	691	-95.238%
2025-07-16	0.6700	0.6700	0.5000	0.5000	0.000%	2	691	-94.000%
2025-07-15	0.5000	0.5000	0.5000	0.5000	-15.254%	1	691	-94.000%
2025-07-08	0.5400	0.6100	0.5200	0.5900	-23.377%	595	691	-94.915%
2025-07-02	0.7600	0.7700	0.7600	0.7700	-9.412%	3	282	-96.104%
2025-07-01	0.8500	0.8500	0.8500	0.8500	+7.595%	1	284	-96.471%
2025-06-27	0.7000	0.7900	0.7000	0.7900	+11.268%	2	284	-96.203%
2025-06-26	0.6000	0.7100	0.6000	0.7100	+26.786%	2	284	-95.775%
2025-06-25	0.5600	0.5600	0.5600	0.5600	+12.000%	1	284	-94.643%
2025-06-24	0.5000	0.5000	0.5000	0.5000	-5.660%	2	283	-94.000%
2025-06-20	0.5300	0.5300	0.5300	0.5300	+8.163%	4	281	-94.340%
2025-06-18	0.6000	0.6000	0.4300	0.4900	-14.035%	443	61	-93.878%
2025-05-22	0.6900	0.6900	0.5700	0.5700	-8.065%	2	61	-94.737%
2025-05-16	0.6200	0.6200	0.6200	0.6200	-17.333%	2	60	-95.161%
2025-05-12	0.7500	0.7500	0.7500	0.7500	+1.351%	1	59	-96.000%
2025-04-25	0.7300	0.7400	0.7300	0.7400	+42.308%	6	59	-95.946%
2025-04-21	0.5200	0.5200	0.5200	0.5200	-38.824%	1	59	-94.231%
2025-04-04	0.9500	0.9500	0.8500	0.8500	+18.056%	4	59	-96.471%
2025-04-03	0.8000	0.8000	0.7200	0.7200	-24.211%	3	58	-95.833%
2025-03-25	1.0000	1.0000	0.9500	0.9500	-24.000%	4	56	-96.842%
2025-03-24	1.3100	1.3100	1.2500	1.2500	-66.125%	2	53	-97.600%
2025-03-12	3.6900	3.6900	3.6900	3.6900	+96.277%	1	52	-99.187%
2025-03-11	1.8800	1.8800	1.8800	1.8800	-18.261%	1	53	-98.404%
2025-03-10	2.3000	2.3000	2.3000	2.3000	+17.949%	2	52	-98.696%
2025-03-03	1.9500	1.9500	1.9500	1.9500	+12.717%	1	52	-98.462%
2025-02-24	1.7300	1.7300	1.7300	1.7300	-10.825%	1	51	-98.266%
2025-02-20	1.9400	1.9400	1.9400	1.9400	+21.250%	1	51	-98.454%
2025-02-03	1.6000	1.6000	1.6000	1.6000	0.000%	2	51	-98.125%
2025-01-31	1.9000	1.9000	1.6000	1.6000	+5.263%	4	49	-98.125%
2025-01-30	2.0200	2.0200	1.3000	1.5200	-58.127%	16	48	-98.026%
2025-01-29	3.6300	3.6300	3.6300	3.6300	-1.892%	1	36	-99.174%
2025-01-27	3.7000	3.7000	3.7000	3.7000	+3.933%	1	36	-99.189%
2025-01-24	3.3900	3.5700	3.3900	3.5600	-1.928%	6	36	-99.157%
2025-01-23	3.4500	3.6300	3.4500	3.6300	+1.397%	2	36	-99.174%
2025-01-22	3.4600	3.5800	3.4600	3.5800	+12.579%	2	36	-99.162%
2025-01-17	3.1800	3.1800	3.1800	3.1800	+10.801%	2	36	-99.057%
2025-01-15	2.8700	2.8700	2.8700	2.8700	+24.242%	2	36	-98.955%
2025-01-03	2.3100	2.3100	2.3100	2.3100	-5.714%	20	34	-98.701%
2025-01-02	2.4500	2.4500	2.4500	2.4500	-16.949%	3	29	-98.776%
2024-12-19	2.9500	2.9500	2.9500	2.9500	-10.606%	1	26	-98.983%
2024-12-12	3.3100	3.3100	3.3000	3.3000	-13.158%	40	26	-99.091%
2024-12-10	3.5500	3.8000	3.5000	3.8000	+24.590%	69	55	-99.211%
2024-12-06	3.1000	3.1000	3.0500	3.0500	-6.154%	16	43	-99.016%
2024-12-04	3.2100	3.2500	3.2000	3.2500	-24.419%	29	35	-99.077%
2024-11-18	4.3000	4.3000	4.3000	4.3000	-17.939%	1	13	-99.302%
2024-10-25	5.2400	5.2400	5.2400	5.2400	+31.000%	12	13	-99.427%
2024-10-21	4.0000	4.0000	4.0000	4.0000	-11.111%	6	13	-99.250%
2024-10-14	4.5000	4.5000	4.5000	4.5000	+4.408%	1	8	-99.333%
2024-10-02	4.3100	4.3100	4.3100	4.3100	+30.606%	1	7	-99.304%
2024-09-23	3.3000	3.3000	3.3000	3.3000	0.000%	6	6	-99.091%