Dark

UPS20270115C50
UPS Jan 15 2027 50.00 Call (UPS270115C00050000)
option OPRA

EOD

Sep 24, 2026

42.70-7.676%(-3.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	42.7000	42.7000	42.7000	42.7000	-7.676%	1	7	0.000%
2026-09-23	46.2500	46.2500	46.2500	46.2500	-17.025%	1	7	-7.676%
2026-08-28	55.7400	55.7400	55.7400	55.7400	+2.294%	1	7	-23.394%
2026-08-14	55.2500	55.2500	54.2500	54.4900	-1.286%	74	6	-21.637%
2026-07-29	55.2000	55.2000	55.2000	55.2000	-14.683%	2	10	-22.645%
2026-07-23	64.7000	64.7000	64.7000	64.7000	+5.857%	2	10	-34.003%
2026-07-07	61.1200	61.1200	61.1200	61.1200	+25.503%	2	8	-30.137%
2026-05-15	48.2500	49.2500	47.5500	48.7000	-2.189%	220	8	-12.320%
2026-05-14	49.7900	49.7900	49.7900	49.7900	-0.718%	2	18	-14.240%
2026-05-06	50.1500	50.1500	50.1500	50.1500	-10.446%	10	19	-14.855%
2026-04-22	56.0000	56.0000	56.0000	56.0000	+10.891%	5	19	-23.750%
2026-04-08	50.5000	50.5000	50.5000	50.5000	+6.833%	1	18	-15.446%
2026-04-06	47.2400	47.2700	47.2400	47.2700	+2.183%	3	18	-9.668%
2026-03-20	46.2600	46.2600	46.2600	46.2600	-29.406%	1	17	-7.696%
2026-02-19	65.5300	65.5300	65.5300	65.5300	-0.441%	1	16	-34.839%
2026-02-18	65.5500	65.8200	65.5500	65.8200	-1.452%	2	16	-35.126%
2026-02-17	66.7900	66.7900	66.7900	66.7900	-2.425%	1	16	-36.068%
2026-02-13	68.9500	69.9000	68.4500	68.4500	+0.381%	265	31	-37.619%
2026-02-10	68.1900	68.1900	68.1900	68.1900	+3.318%	1	31	-37.381%
2026-02-05	66.1000	66.1000	66.0000	66.0000	+0.763%	2	31	-35.303%
2026-02-04	65.5000	65.5000	65.5000	65.5000	+12.158%	6	40	-34.809%
2026-01-09	58.4000	58.4000	58.4000	58.4000	+15.758%	1	48	-26.884%
2025-12-23	50.4500	50.4500	50.4500	50.4500	-1.078%	1	48	-15.362%
2025-12-15	51.0000	51.0000	51.0000	51.0000	-0.778%	1	49	-16.275%
2025-12-11	51.2000	51.4000	51.2000	51.4000	+11.739%	20	49	-16.926%
2025-12-02	45.8100	46.0000	45.8100	46.0000	0.000%	2	49	-7.174%
2025-12-01	46.0000	46.0000	46.0000	46.0000	-2.128%	1	49	-7.174%
2025-11-14	45.4500	47.0000	45.3500	47.0000	+9.302%	1,610	49	-9.149%
2025-11-10	42.7600	43.0000	42.7600	43.0000	-8.218%	10	98	-0.698%
2025-10-31	46.7500	46.8500	46.7500	46.8500	-0.951%	2	98	-8.858%
2025-10-30	47.3000	47.3000	47.3000	47.3000	-1.025%	1	99	-9.725%
2025-10-29	46.3000	47.7900	46.3000	47.7900	+4.050%	18	100	-10.651%
2025-10-28	47.0000	47.0000	45.9300	45.9300	+17.769%	15	107	-7.032%
2025-10-21	37.6000	39.0000	37.6000	39.0000	+10.953%	2	119	+9.487%
2025-10-17	36.0000	36.0000	35.1500	35.1500	-2.361%	5	119	+21.479%
2025-10-16	36.0000	36.0000	36.0000	36.0000	+3.448%	1	124	+18.611%
2025-10-15	34.8000	34.8000	34.8000	34.8000	-0.571%	4	123	+22.701%
2025-10-13	35.0000	35.0000	35.0000	35.0000	-5.405%	1	119	+22.000%
2025-10-06	36.7000	37.2000	36.7000	37.0000	-0.804%	12	118	+15.405%
2025-10-02	37.3000	37.3000	37.3000	37.3000	+7.959%	1	120	+14.477%
2025-10-01	34.5500	34.5500	34.5500	34.5500	+2.950%	2	121	+23.589%
2025-09-30	34.6700	34.6700	33.3700	33.5600	-3.867%	9	123	+27.235%
2025-09-29	34.8000	34.9100	34.7000	34.9100	+3.899%	4	118	+22.315%
2025-09-25	33.6600	33.6600	33.6000	33.6000	-4.545%	16	116	+27.083%
2025-09-23	35.2000	35.2000	35.2000	35.2000	+2.475%	1	110	+21.307%
2025-09-22	34.1700	34.3500	34.1300	34.3500	-1.293%	4	111	+24.309%
2025-09-19	34.8000	34.8000	34.8000	34.8000	-0.571%	5	107	+22.701%
2025-09-18	34.8000	35.0000	34.8000	35.0000	-0.990%	8	102	+22.000%
2025-09-16	35.3500	35.3500	35.3500	35.3500	+0.284%	2	94	+20.792%
2025-09-12	34.7500	35.2500	34.7500	35.2500	+1.410%	11	96	+21.135%
2025-09-11	34.9200	34.9200	34.7300	34.7600	-0.544%	11	87	+22.842%
2025-09-10	34.9500	34.9500	34.9500	34.9500	-0.427%	1	76	+22.175%
2025-09-09	35.1000	35.1000	35.1000	35.1000	+0.862%	1	75	+21.652%
2025-09-08	34.8000	34.8000	34.8000	34.8000	-1.612%	1	74	+22.701%
2025-09-04	34.9000	35.3700	34.9000	35.3700	-1.750%	6	74	+20.724%
2025-09-03	35.8000	36.0000	35.6600	36.0000	+0.643%	8	71	+18.611%
2025-09-02	36.0000	36.0000	35.5100	35.7700	-5.370%	11	63	+19.374%
2025-08-28	37.8000	37.8000	37.8000	37.8000	-1.047%	1	59	+12.963%
2025-08-26	38.1000	38.6000	38.1000	38.2000	-2.051%	5	58	+11.780%
2025-08-22	39.5000	39.7000	39.0000	39.0000	+5.065%	23	55	+9.487%
2025-08-21	37.3000	37.4500	37.0600	37.1200	-2.316%	4	69	+15.032%
2025-08-19	38.4700	38.5000	37.8500	38.0000	+1.333%	14	68	+12.368%
2025-08-18	37.4600	37.5000	37.4600	37.5000	-1.575%	17	57	+13.867%
2025-08-15	38.3500	38.9000	38.1000	38.1000	+1.926%	155	40	+12.073%
2025-08-12	37.5000	37.5000	37.3800	37.3800	+6.800%	2	45	+14.232%
2025-08-01	35.7600	35.7600	35.0000	35.0000	-5.405%	2	43	+22.000%
2025-07-31	36.3500	37.0000	36.3200	37.0000	-5.492%	21	41	+15.405%
2025-07-30	40.5500	42.1500	39.1500	39.1500	-4.512%	8	27	+9.068%
2025-07-29	42.0000	42.6000	41.0000	41.0000	-18.796%	17	22	+4.146%
2025-07-14	50.4900	50.4900	50.4900	50.4900	+1.162%	1	19	-15.429%
2025-06-18	49.9100	49.9100	49.9100	49.9100	+2.275%	2	18	-14.446%
2025-06-06	48.8000	48.8000	48.8000	48.8000	+1.879%	4	18	-12.500%
2025-05-27	47.9000	47.9000	47.9000	47.9000	+5.275%	1	18	-10.856%
2025-05-22	45.5000	45.5000	45.5000	45.5000	-2.985%	6	17	-6.154%
2025-05-21	47.5000	47.5000	46.8500	46.9000	-8.398%	16	19	-8.955%
2025-05-16	50.6500	51.2000	50.6500	51.2000	+1.891%	56	3	-16.602%
2025-05-15	50.2500	50.2500	50.2500	50.2500	+13.431%	2	4	-15.025%
2025-05-07	44.3000	44.3000	44.3000	44.3000	-5.544%	1	2	-3.612%
2025-04-29	47.0500	47.0500	46.8500	46.9000	+5.110%	4	1	-8.955%
2025-04-08	44.6200	44.6200	44.6200	44.6200	0.000%	1	1	-4.303%