Dark

UPS20270115C65
UPS Jan 15 2027 65.00 Call (UPS270115C00065000)
option OPRA

EOD

Sep 23, 2026

31.61+3.301%(+1.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	31.6100	31.6100	31.6100	31.6100	+3.301%	10	57	0.000%
2026-09-21	30.6000	30.6000	30.6000	30.6000	-23.500%	2	57	+3.301%
2026-08-25	40.0000	40.0000	40.0000	40.0000	+6.242%	2	57	-20.975%
2026-08-20	37.6500	37.6500	37.6500	37.6500	-4.563%	1	57	-16.042%
2026-08-14	40.7000	40.7000	39.3000	39.4500	-24.047%	1,260	58	-19.873%
2026-07-17	51.9400	51.9400	51.9400	51.9400	-0.115%	3	100	-39.141%
2026-07-16	52.0000	52.0000	52.0000	52.0000	+7.884%	1	100	-39.212%
2026-07-09	48.2000	48.2000	48.2000	48.2000	+6.284%	4	100	-34.419%
2026-07-01	45.3500	45.3500	45.3500	45.3500	+9.806%	9	100	-30.298%
2026-06-11	41.3000	41.3000	41.3000	41.3000	-1.667%	1	100	-23.462%
2026-05-28	42.0000	42.0000	42.0000	42.0000	+15.163%	1	100	-24.738%
2026-05-22	36.4700	36.4700	36.4700	36.4700	+11.359%	1	100	-13.326%
2026-05-20	32.7500	32.7500	32.7500	32.7500	-3.535%	1	100	-3.481%
2026-05-15	32.8500	33.9500	32.8500	33.9500	+0.862%	1,650	100	-6.892%
2026-05-14	35.1300	35.1300	33.6500	33.6600	+4.372%	5	132	-6.090%
2026-05-05	32.2500	32.2500	32.2500	32.2500	+2.381%	2	131	-1.984%
2026-05-04	32.8500	32.8500	31.5000	31.5000	-26.914%	8	131	+0.349%
2026-04-30	43.1000	43.1000	43.1000	43.1000	+0.233%	1	131	-26.659%
2026-04-27	43.0000	43.0000	43.0000	43.0000	+2.381%	1	131	-26.488%
2026-04-23	42.0000	42.0000	42.0000	42.0000	+30.800%	1	130	-24.738%
2026-04-07	32.1100	32.1100	32.1100	32.1100	+3.581%	22	131	-1.557%
2026-03-19	31.0000	31.0000	31.0000	31.0000	-14.577%	2	109	+1.968%
2026-03-09	35.8900	36.2900	35.8900	36.2900	-20.591%	3	109	-12.896%
2026-03-04	45.7000	45.7000	45.7000	45.7000	-7.208%	1	108	-30.832%
2026-02-25	49.2500	49.2500	49.2500	49.2500	-3.431%	1	108	-35.817%
2026-02-18	51.0000	51.0000	51.0000	51.0000	-2.392%	1	108	-38.020%
2026-02-17	52.3300	52.3300	52.2500	52.2500	-1.619%	11	111	-39.502%
2026-02-13	52.7400	54.6400	52.7400	53.1100	+0.208%	7,681	425	-40.482%
2026-02-10	53.0000	53.0000	53.0000	53.0000	0.000%	2	425	-40.358%
2026-02-09	53.0000	53.0000	53.0000	53.0000	+4.433%	1	427	-40.358%
2026-02-04	50.7500	50.7500	50.7500	50.7500	+3.571%	1	429	-37.714%
2026-02-03	49.0000	49.0000	49.0000	49.0000	+11.111%	5	430	-35.490%
2026-02-02	44.1000	44.1000	44.1000	44.1000	+11.646%	1	430	-28.322%
2026-01-29	39.5000	39.5000	39.5000	39.5000	+1.412%	1	430	-19.975%
2026-01-28	41.6800	41.9000	38.9500	38.9500	-17.653%	22	431	-18.845%
2026-01-27	47.0000	47.3000	47.0000	47.3000	+10.566%	2	436	-33.171%
2026-01-26	42.7800	42.7800	42.7800	42.7800	+3.134%	1	436	-26.110%
2026-01-20	41.3000	41.4800	41.3000	41.4800	-5.727%	12	436	-23.795%
2026-01-15	44.0000	44.0000	44.0000	44.0000	+4.019%	1	436	-28.159%
2026-01-13	42.1500	42.3000	42.1500	42.3000	-2.083%	2	436	-25.272%
2026-01-08	43.2000	43.2000	43.2000	43.2000	+4.373%	4	436	-26.829%
2026-01-07	41.3900	41.3900	41.3900	41.3900	+3.294%	1	436	-23.629%
2026-01-06	40.0500	40.0700	39.9700	40.0700	+9.571%	13	436	-21.113%
2025-12-11	37.0000	37.0000	36.5700	36.5700	+14.281%	6	435	-13.563%
2025-12-05	32.0000	32.0000	32.0000	32.0000	-1.082%	10	436	-1.219%
2025-12-01	33.2500	33.2500	32.3500	32.3500	-1.552%	11	436	-2.287%
2025-11-28	32.5000	32.8600	32.5000	32.8600	+3.268%	15	436	-3.804%
2025-11-26	31.8200	31.8200	31.8200	31.8200	+10.524%	1	431	-0.660%
2025-11-20	28.7900	28.7900	28.7900	28.7900	-7.724%	20	431	+9.795%
2025-11-17	31.2000	31.2000	31.2000	31.2000	-0.669%	2	410	+1.314%
2025-11-14	31.4600	31.4600	30.1000	31.4100	-1.226%	183	412	+0.637%
2025-11-13	31.8000	32.0000	31.8000	31.8000	+2.548%	4	411	-0.597%
2025-11-12	31.0300	31.0300	31.0100	31.0100	+0.715%	2	411	+1.935%
2025-11-07	30.6500	30.7900	29.6600	30.7900	+11.964%	48	412	+2.663%
2025-11-05	27.5000	27.5000	27.5000	27.5000	-8.486%	2	426	+14.945%
2025-11-04	30.0500	30.0500	30.0500	30.0500	-6.532%	3	428	+5.191%
2025-10-30	32.7200	32.7200	32.1500	32.1500	-2.250%	11	431	-1.680%
2025-10-29	32.8900	32.8900	32.8900	32.8900	+2.048%	2	431	-3.892%
2025-10-28	34.0000	34.5500	31.0000	32.2300	+23.487%	70	431	-1.924%
2025-10-27	25.6300	26.1500	25.6300	26.1000	+3.571%	7	460	+21.111%
2025-10-24	25.4000	25.4000	25.2000	25.2000	+1.613%	3	460	+25.437%
2025-10-23	24.7000	24.8000	24.7000	24.8000	-0.800%	2	460	+27.460%
2025-10-22	25.0000	25.0000	25.0000	25.0000	-1.342%	1	461	+26.440%
2025-10-21	25.1000	25.3400	25.1000	25.3400	+3.092%	11	460	+24.743%
2025-10-20	24.3500	24.5800	24.3000	24.5800	+5.494%	7	460	+28.600%
2025-10-17	23.2000	24.5500	23.2000	23.3000	-3.119%	4	457	+35.665%
2025-10-16	23.3400	24.0500	23.3400	24.0500	+11.860%	6	459	+31.435%
2025-10-14	21.5000	21.5000	21.5000	21.5000	0.000%	1	461	+47.023%
2025-10-10	21.9000	21.9000	20.9500	21.5000	-9.626%	18	460	+47.023%
2025-10-09	23.7900	23.7900	23.7900	23.7900	-2.819%	5	465	+32.871%
2025-10-08	24.3500	24.4800	24.3500	24.4800	+1.577%	2	460	+29.126%
2025-10-07	24.1400	24.1400	24.1000	24.1000	-1.230%	2	460	+31.162%
2025-10-06	24.4500	24.4500	24.0400	24.4000	-1.613%	7	460	+29.549%
2025-10-03	24.8000	24.8000	24.8000	24.8000	+4.641%	1	462	+27.460%
2025-10-02	21.9500	24.7000	21.9500	23.7000	+7.678%	36	463	+33.376%
2025-10-01	22.0100	22.0100	22.0100	22.0100	+2.515%	10	489	+43.617%
2025-09-30	21.7500	21.7500	21.4700	21.4700	-0.831%	7	479	+47.229%
2025-09-25	21.2900	22.5000	21.2900	21.6500	-1.814%	20	472	+46.005%
2025-09-24	22.5300	22.5300	22.0500	22.0500	-2.000%	2	458	+43.356%
2025-09-22	21.8000	22.5000	21.5500	22.5000	-0.925%	63	457	+40.489%
2025-09-19	22.7100	22.7100	22.7100	22.7100	+1.839%	1	429	+39.190%
2025-09-18	22.3000	22.3000	22.3000	22.3000	-4.086%	2	429	+41.749%
2025-09-17	23.2500	23.2500	23.2500	23.2500	+0.432%	2	431	+35.957%
2025-09-16	23.0000	23.1500	22.6000	23.1500	+3.348%	14	431	+36.544%
2025-09-15	22.9000	22.9000	22.4000	22.4000	-0.797%	4	425	+41.116%
2025-09-12	22.5800	22.5800	22.5800	22.5800	+0.356%	1	421	+39.991%
2025-09-11	21.4000	22.5000	21.4000	22.5000	+2.041%	12	420	+40.489%
2025-09-10	22.5500	22.5500	21.9600	22.0500	-1.825%	46	415	+43.356%
2025-09-09	22.4000	22.4600	22.2600	22.4600	+2.091%	3	404	+40.739%
2025-09-08	22.3000	22.3000	22.0000	22.0000	-4.721%	2	402	+43.682%
2025-09-05	22.7800	23.0900	22.7800	23.0900	+2.622%	7	401	+36.899%
2025-09-04	22.8500	22.8500	22.1500	22.5000	-2.386%	204	396	+40.489%
2025-09-03	23.2000	24.0500	22.9500	23.0500	+0.875%	196	306	+37.137%
2025-09-02	23.7000	23.7000	22.8500	22.8500	-8.600%	129	321	+38.337%
2025-08-28	25.0000	25.0000	25.0000	25.0000	+0.523%	1	231	+26.440%
2025-08-27	25.3200	25.3200	24.8700	24.8700	+0.282%	7	230	+27.101%
2025-08-26	25.4000	25.4000	24.8000	24.8000	-2.707%	5	227	+27.460%
2025-08-25	25.3300	25.5400	25.3300	25.4900	-1.010%	5	222	+24.009%
2025-08-22	24.7000	26.3600	24.6000	25.7500	+5.188%	30	221	+22.757%
2025-08-21	24.4000	24.6100	24.3200	24.4800	-3.050%	10	203	+29.126%
2025-08-20	25.9000	25.9000	24.8000	25.2500	0.000%	11	203	+25.188%
2025-08-19	25.2000	25.7000	24.9100	25.2500	+2.642%	9	198	+25.188%
2025-08-18	24.4500	24.6000	24.4500	24.6000	-1.006%	43	195	+28.496%
2025-08-15	24.9100	24.9100	24.8500	24.8500	+1.263%	3	176	+27.203%
2025-08-14	25.0400	25.2800	24.5400	24.5400	+2.463%	7	175	+28.810%
2025-08-13	23.2000	23.9500	23.2000	23.9500	+1.483%	20	175	+31.983%
2025-08-12	23.4500	23.6000	23.3900	23.6000	+3.282%	14	166	+33.941%
2025-08-11	23.7500	23.7500	22.2000	22.8500	-0.782%	19	156	+38.337%
2025-08-08	23.0300	23.0300	23.0300	23.0300	+1.678%	1	141	+37.256%
2025-08-06	22.6400	22.6900	22.6400	22.6500	+1.661%	6	141	+39.558%
2025-08-05	22.2000	22.2800	22.1800	22.2800	+1.968%	6	135	+41.876%
2025-08-04	22.0500	22.0500	21.8500	21.8500	+0.229%	5	134	+44.668%
2025-08-01	22.6000	22.6000	21.8000	21.8000	-3.540%	9	131	+45.000%
2025-07-31	23.7000	23.7000	22.6000	22.6000	-4.237%	6	122	+39.867%
2025-07-30	25.2500	25.4500	23.6000	23.6000	-11.710%	19	121	+33.941%
2025-07-29	28.8200	29.0600	26.7300	26.7300	-24.342%	44	107	+18.257%
2025-07-21	35.3300	35.3300	35.3300	35.3300	-2.268%	1	69	-10.529%
2025-07-14	36.1500	36.1500	36.1500	36.1500	-3.083%	2	68	-12.559%
2025-07-11	37.3000	37.3000	37.3000	37.3000	-1.061%	5	68	-15.255%
2025-06-27	37.7000	37.7000	37.7000	37.7000	+6.799%	1	63	-16.154%
2025-06-23	35.3000	35.3000	35.3000	35.3000	-4.206%	2	64	-10.453%
2025-06-13	37.8800	37.8800	36.8500	36.8500	+7.938%	6	66	-14.220%
2025-06-05	34.1400	34.1400	34.1400	34.1400	-3.286%	1	65	-7.411%
2025-06-04	35.3000	35.3000	35.3000	35.3000	+3.824%	1	65	-10.453%
2025-06-03	34.0000	34.0000	34.0000	34.0000	-0.439%	1	65	-7.029%
2025-05-30	34.1500	34.1500	34.1500	34.1500	-0.582%	2	64	-7.438%
2025-05-29	34.3500	34.3500	34.3500	34.3500	+1.327%	1	65	-7.977%
2025-05-27	33.9000	33.9000	33.9000	33.9000	-3.993%	1	64	-6.755%
2025-05-20	35.0300	35.3100	35.0300	35.3100	-1.009%	12	63	-10.479%
2025-05-19	35.6700	35.6700	35.6700	35.6700	+0.905%	1	58	-11.382%
2025-05-16	36.2500	36.3200	35.3500	35.3500	+0.142%	244	57	-10.580%
2025-05-14	34.7700	35.3000	34.7700	35.3000	+8.883%	3	58	-10.453%
2025-05-05	32.0700	32.4200	31.9000	32.4200	-2.818%	9	58	-2.498%
2025-05-02	33.2200	33.5500	33.2200	33.3600	+6.923%	10	49	-5.246%
2025-04-30	30.7500	31.2000	30.7500	31.2000	-3.406%	3	46	+1.314%
2025-04-29	32.3000	32.4500	32.2000	32.3000	-10.278%	18	46	-2.136%
2025-04-14	36.0000	36.0000	36.0000	36.0000	+9.589%	1	37	-12.194%
2025-04-11	31.8000	32.8500	31.7000	32.8500	+8.237%	30	36	-3.775%
2025-04-09	30.3500	30.3500	30.3500	30.3500	+5.272%	1	28	+4.152%
2025-04-08	31.3800	31.3800	28.8300	28.8300	-10.187%	9	27	+9.643%
2025-04-07	32.1000	32.1000	32.1000	32.1000	-10.335%	1	28	-1.526%
2025-04-04	34.0900	35.8000	34.0000	35.8000	-3.504%	22	27	-11.704%
2025-04-03	37.1000	37.1000	37.1000	37.1000	-28.941%	1	32	-14.798%
2025-03-11	52.2100	52.2100	52.2100	52.2100	+1.477%	1	32	-39.456%
2025-02-18	51.2000	51.4500	51.2000	51.4500	+0.882%	5	32	-38.562%
2025-02-14	52.0000	52.0000	51.0000	51.0000	+2.000%	160	33	-38.020%
2025-02-13	50.0000	50.0000	50.0000	50.0000	+4.275%	1	32	-36.780%
2025-02-07	47.9500	47.9500	47.9500	47.9500	+0.947%	2	32	-34.077%
2025-02-05	47.5000	47.5000	47.5000	47.5000	-5.000%	5	33	-33.453%
2025-01-31	50.0000	50.0000	50.0000	50.0000	-0.990%	2	38	-36.780%
2025-01-30	49.0000	50.5000	47.2000	50.5000	-26.007%	22	37	-37.406%
2025-01-24	68.2500	68.2500	68.2500	68.2500	+17.998%	2	26	-53.685%
2025-01-13	57.8400	57.8400	57.8400	57.8400	-3.728%	3	26	-45.349%
2025-01-07	60.0800	60.0800	60.0800	60.0800	-5.311%	1	26	-47.387%
2024-12-26	63.4500	63.4500	63.4500	63.4500	+5.750%	1	26	-50.181%
2024-12-18	60.0000	60.0000	60.0000	60.0000	-7.692%	16	25	-47.317%
2024-12-11	65.0000	65.0000	65.0000	65.0000	0.000%	8	9	-51.369%
2024-12-04	65.0000	65.0000	65.0000	65.0000	-0.581%	1	1	-51.369%
2024-11-13	65.3800	65.3800	65.3800	65.3800	-8.019%	3	4	-51.652%
2024-10-15	71.0800	71.0800	71.0800	71.0800	0.000%	1	1	-55.529%