Dark

UPS20270115C70
UPS Jan 15 2027 70.00 Call (UPS270115C00070000)
option OPRA

EOD

Jul 27, 2026

43.87-2.749%(-1.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	43.8700	43.8700	43.8700	43.8700	-2.749%	1	464	0.000%
2026-07-24	45.0000	45.1100	45.0000	45.1100	-3.508%	5	463	-2.749%
2026-07-16	46.7500	46.7500	46.7500	46.7500	+3.544%	1	463	-6.160%
2026-07-15	45.1500	45.1500	45.1500	45.1500	+7.500%	3	463	-2.835%
2026-07-07	42.0000	42.0000	42.0000	42.0000	+10.526%	1	466	+4.452%
2026-06-30	38.0000	38.0000	38.0000	38.0000	+2.233%	20	467	+15.447%
2026-06-18	37.1700	37.1700	37.1700	37.1700	+3.538%	3	477	+18.025%
2026-06-11	35.9000	35.9000	35.9000	35.9000	+2.571%	2	477	+22.201%
2026-06-10	35.0000	35.0000	35.0000	35.0000	-12.783%	7	479	+25.343%
2026-06-05	40.1300	40.1300	40.1300	40.1300	+30.377%	1	472	+9.320%
2026-05-21	29.9200	30.7800	29.7600	30.7800	+14.000%	41	473	+42.528%
2026-05-18	27.2400	27.2400	27.0000	27.0000	-7.057%	42	473	+62.481%
2026-05-15	28.5000	29.1200	28.5000	29.0500	-0.819%	4,881	473	+51.015%
2026-05-14	29.1000	30.5000	29.1000	29.2900	-2.981%	24	689	+49.778%
2026-05-11	30.1900	30.1900	30.1900	30.1900	-1.693%	5	667	+45.313%
2026-05-08	30.7100	30.7100	30.7100	30.7100	+2.027%	1	669	+42.852%
2026-05-06	30.1000	30.1000	30.1000	30.1000	+8.273%	15	670	+45.748%
2026-05-04	29.5000	29.5000	27.7500	27.8000	-26.260%	7	671	+57.806%
2026-04-30	37.7000	37.7000	37.7000	37.7000	+7.992%	1	673	+16.366%
2026-04-28	32.8500	34.9100	32.8500	34.9100	-9.606%	11	673	+25.666%
2026-04-27	38.5000	38.6200	38.5000	38.6200	+1.685%	2	672	+13.594%
2026-04-23	37.9800	37.9800	37.9800	37.9800	+17.440%	1	671	+15.508%
2026-04-10	32.1800	32.4000	32.1800	32.3400	+11.517%	20	663	+35.652%
2026-04-02	29.0000	29.0000	29.0000	29.0000	+8.818%	1	664	+51.276%
2026-03-27	27.8500	27.8500	26.6500	26.6500	-4.821%	67	664	+64.615%
2026-03-19	27.7500	28.0000	27.6000	28.0000	-4.988%	26	598	+56.679%
2026-03-09	29.4700	29.4700	29.4700	29.4700	-30.626%	1	575	+48.863%
2026-03-04	42.4800	42.4800	42.4800	42.4800	-10.304%	1	574	+3.272%
2026-02-26	47.3600	47.3600	47.3600	47.3600	+2.400%	10	573	-7.369%
2026-02-19	46.2500	46.2500	46.2500	46.2500	+0.173%	117	573	-5.146%
2026-02-18	46.9800	46.9800	46.1300	46.1700	-2.595%	70	615	-4.982%
2026-02-17	47.2500	47.4800	47.1500	47.4000	-3.443%	52	615	-7.447%
2026-02-13	50.1800	50.5300	48.5000	49.0900	+3.260%	11,525	773	-10.634%
2026-02-12	47.4000	47.5400	47.4000	47.5400	-4.920%	2	773	-7.720%
2026-02-11	50.0000	50.1100	50.0000	50.0000	+4.167%	4	773	-12.260%
2026-02-09	46.5000	48.0000	46.5000	48.0000	+0.904%	4	775	-8.604%
2026-02-06	47.3000	47.5700	47.3000	47.5700	+2.191%	19	779	-7.778%
2026-02-05	46.0000	46.6000	46.0000	46.5500	+2.759%	6	798	-5.757%
2026-02-04	45.2500	45.3000	45.2500	45.3000	+8.790%	3	800	-3.157%
2026-02-03	42.0000	42.0000	41.6400	41.6400	+12.237%	4	803	+5.355%
2026-02-02	37.1000	37.1000	37.1000	37.1000	+4.507%	1	806	+18.248%
2026-01-29	35.5000	35.5000	35.5000	35.5000	-6.579%	5	807	+23.577%
2026-01-27	39.8400	42.7700	38.0000	38.0000	+2.288%	9	812	+15.447%
2026-01-26	37.9700	37.9700	37.1500	37.1500	-2.493%	54	814	+18.089%
2026-01-23	39.1700	39.1700	38.1000	38.1000	-3.788%	3	825	+15.144%
2026-01-22	39.5000	40.2000	39.5000	39.6000	+2.991%	12	824	+10.783%
2026-01-21	38.4500	38.4500	38.4500	38.4500	-1.157%	1	825	+14.096%
2026-01-15	38.9000	38.9000	38.9000	38.9000	+2.639%	1	826	+12.776%
2026-01-14	37.9000	37.9000	37.9000	37.9000	0.000%	1	827	+15.752%
2026-01-13	37.8000	37.9000	37.8000	37.9000	-0.915%	2	827	+15.752%
2026-01-12	38.2500	38.2500	38.2500	38.2500	-2.548%	7	827	+14.693%
2026-01-09	39.2500	39.2500	39.2500	39.2500	+4.056%	1	827	+11.771%
2026-01-08	36.9300	37.9500	36.9300	37.7200	+4.084%	8	828	+16.304%
2026-01-07	36.2300	36.2400	36.2300	36.2400	+2.085%	10	835	+21.054%
2026-01-06	35.0000	35.6200	35.0000	35.5000	+12.023%	32	845	+23.577%
2026-01-02	31.6900	31.6900	31.6900	31.6900	-0.969%	1	864	+38.435%
2025-12-24	32.0000	32.0000	32.0000	32.0000	+1.652%	1	866	+37.094%
2025-12-23	31.4800	31.4800	31.4800	31.4800	-0.850%	1	866	+39.358%
2025-12-22	31.7500	31.7500	31.7500	31.7500	-6.037%	1	867	+38.173%
2025-12-18	33.7900	33.7900	33.7900	33.7900	+5.594%	1	866	+29.831%
2025-12-16	32.0000	32.0000	32.0000	32.0000	-0.312%	1	867	+37.094%
2025-12-15	32.1000	32.1000	32.1000	32.1000	-0.311%	1	866	+36.667%
2025-12-12	32.2000	32.2000	32.2000	32.2000	+0.782%	1	867	+36.242%
2025-12-11	32.7500	33.0000	31.8500	31.9500	+0.789%	54	868	+37.308%
2025-12-10	30.5000	31.7000	30.5000	31.7000	+12.852%	7	901	+38.391%
2025-12-08	27.6100	28.4000	27.6100	28.0900	+0.898%	16	908	+56.177%
2025-12-05	27.8400	27.8400	27.8400	27.8400	+1.236%	2	898	+57.579%
2025-12-04	28.8000	28.8000	27.5000	27.5000	-8.333%	7	900	+59.527%
2025-12-03	30.0000	30.0000	30.0000	30.0000	+7.335%	1	893	+46.233%
2025-12-02	28.0000	28.0000	27.9500	27.9500	-1.062%	3	893	+56.959%
2025-12-01	28.2500	28.2500	28.2500	28.2500	-0.877%	11	894	+55.292%
2025-11-28	28.5000	28.5000	28.5000	28.5000	+1.279%	2	894	+53.930%
2025-11-26	28.1400	28.1400	28.1400	28.1400	+6.996%	2	898	+55.899%
2025-11-21	26.3000	26.3000	26.3000	26.3000	+5.074%	3	898	+66.806%
2025-11-20	25.9100	25.9100	24.7300	25.0300	-7.296%	7	901	+75.270%
2025-11-19	27.0000	27.0000	27.0000	27.0000	-0.516%	1	906	+62.481%
2025-11-14	27.0000	27.4400	27.0000	27.1400	-2.759%	4	905	+61.643%
2025-11-13	27.9000	27.9100	27.9000	27.9100	+2.048%	6	907	+57.184%
2025-11-12	27.3500	27.3500	27.3500	27.3500	+3.208%	1	904	+60.402%
2025-11-11	26.5000	26.5000	26.5000	26.5000	+9.278%	1	905	+65.547%
2025-11-10	25.2000	25.2000	24.2500	24.2500	-8.491%	2	905	+80.907%
2025-11-07	26.0000	26.5000	26.0000	26.5000	+1.923%	2	904	+65.547%
2025-11-06	25.0000	26.0000	24.9500	26.0000	+1.167%	18	906	+68.731%
2025-11-05	23.7000	25.7000	23.7000	25.7000	-2.652%	5	904	+70.700%
2025-11-03	25.6000	26.4000	25.6000	26.4000	-6.016%	30	913	+66.174%
2025-10-31	27.5500	28.0900	27.0000	28.0900	+4.931%	30	913	+56.177%
2025-10-30	28.8500	29.0000	25.7000	26.7700	-6.725%	9	906	+63.877%
2025-10-29	29.0000	29.0000	28.5500	28.7000	+4.364%	18	913	+52.857%
2025-10-28	26.2000	31.0000	26.2000	27.5000	+22.222%	171	931	+59.527%
2025-10-27	22.8000	22.8300	22.0000	22.5000	+5.634%	25	998	+94.978%
2025-10-24	21.6100	21.6100	21.3000	21.3000	+0.472%	6	998	+105.962%
2025-10-22	21.4800	21.4800	21.0000	21.2000	-4.719%	7	992	+106.934%
2025-10-21	20.4700	22.2500	20.4700	22.2500	+5.102%	11	993	+97.169%
2025-10-20	21.3400	21.4800	21.0500	21.1700	+5.481%	19	999	+107.227%
2025-10-17	20.0700	20.0700	20.0700	20.0700	-0.791%	1	986	+118.585%
2025-10-16	19.8700	20.2300	19.4600	20.2300	+7.893%	119	987	+116.856%
2025-10-15	19.5000	19.5000	18.7500	18.7500	+4.167%	3	870	+133.973%
2025-10-14	18.0500	18.0500	18.0000	18.0000	-2.174%	2	869	+143.722%
2025-10-13	18.4500	19.1500	18.4000	18.4000	+0.546%	7	867	+138.424%
2025-10-10	18.8000	18.8800	18.3000	18.3000	-8.955%	32	873	+139.727%
2025-10-09	20.2500	20.3000	20.1000	20.1000	-4.286%	5	865	+118.259%
2025-10-08	20.0500	21.0000	20.0500	21.0000	+0.287%	14	862	+108.905%
2025-10-07	20.9400	20.9400	20.9400	20.9400	+1.159%	1	875	+109.503%
2025-10-06	20.5000	20.8000	20.5000	20.7000	-2.771%	4	875	+111.932%
2025-10-03	20.5500	21.3000	20.5500	21.2900	+3.601%	19	873	+106.059%
2025-10-02	20.0000	21.3200	20.0000	20.5500	+9.600%	8	882	+113.479%
2025-10-01	18.6500	18.7500	18.5000	18.7500	+2.180%	4	884	+133.973%
2025-09-30	18.9500	18.9500	18.2000	18.3500	-5.070%	25	884	+139.074%
2025-09-29	18.9000	19.4500	18.8300	19.3300	+2.275%	22	881	+126.953%
2025-09-26	18.4300	18.9000	18.3900	18.9000	+2.162%	18	877	+132.116%
2025-09-25	18.3500	19.0000	18.1000	18.5000	-1.596%	43	888	+137.135%
2025-09-24	19.2300	19.2400	18.7500	18.8000	-1.053%	9	852	+133.351%
2025-09-23	19.9600	20.0600	19.0000	19.0000	-0.887%	74	849	+130.895%
2025-09-22	18.2000	19.1700	18.2000	19.1700	+0.948%	77	829	+128.847%
2025-09-19	19.6000	19.9500	18.9900	18.9900	+0.105%	93	828	+131.016%
2025-09-18	19.0000	19.0000	18.9500	18.9700	+1.173%	4	864	+131.260%
2025-09-17	19.8000	19.8000	18.6700	18.7500	-3.846%	6	860	+133.973%
2025-09-16	19.6000	19.6600	19.5000	19.5000	+4.558%	15	858	+124.974%
2025-09-15	19.1500	19.2000	18.6500	18.6500	-3.117%	3	871	+135.228%
2025-09-12	19.5000	20.1000	19.0000	19.2500	-0.875%	24	870	+127.896%
2025-09-11	17.6600	20.5000	17.6600	19.4200	+3.795%	137	864	+125.901%
2025-09-10	19.5600	19.5600	18.6000	18.7100	-2.552%	49	787	+134.474%
2025-09-09	19.3000	19.3500	19.0500	19.2000	+0.840%	12	771	+128.490%
2025-09-08	18.4400	19.0400	18.4400	19.0400	-3.301%	30	777	+130.410%
2025-09-05	20.4500	20.5000	19.3000	19.6900	+1.862%	11	747	+122.803%
2025-09-04	19.0000	19.3400	18.8000	19.3300	-1.828%	30	746	+126.953%
2025-09-03	19.7100	20.2500	19.5100	19.6900	-0.051%	61	740	+122.803%
2025-09-02	19.6500	19.7700	19.3300	19.7000	-7.294%	54	752	+122.690%
2025-08-29	22.0000	22.0000	21.0000	21.2500	+1.190%	24	713	+106.447%
2025-08-28	21.8500	21.8500	20.7000	21.0000	-3.047%	62	713	+108.905%
2025-08-27	21.6600	21.6600	21.6600	21.6600	+2.363%	5	666	+102.539%
2025-08-26	21.7000	21.7000	21.0700	21.1600	-2.488%	9	661	+107.325%
2025-08-25	21.9800	22.1600	21.6500	21.7000	-2.865%	33	652	+102.166%
2025-08-22	21.5500	22.7500	21.5500	22.3400	+7.819%	47	626	+96.374%
2025-08-21	20.7600	21.0700	20.4500	20.7200	-3.403%	19	615	+111.728%
2025-08-20	22.3500	22.3500	21.2500	21.4500	-0.694%	17	616	+104.522%
2025-08-19	21.2000	22.0500	21.2000	21.6000	+2.857%	27	605	+103.102%
2025-08-18	21.0000	21.6500	20.9500	21.0000	-1.130%	75	608	+108.905%
2025-08-15	21.6200	22.0000	20.8100	21.2400	+1.384%	23	538	+106.544%
2025-08-14	20.1000	22.0400	19.6300	20.9500	+1.208%	28	523	+109.403%
2025-08-13	19.6500	20.7000	19.4000	20.7000	+2.985%	25	501	+111.932%
2025-08-12	20.3300	20.3300	19.8500	20.1000	+4.145%	28	498	+118.259%
2025-08-11	18.9500	19.3500	18.8500	19.3000	-1.531%	20	493	+127.306%
2025-08-08	19.3900	19.6000	19.3900	19.6000	+1.554%	15	488	+123.827%
2025-08-07	19.6000	19.8700	19.3000	19.3000	-3.500%	46	481	+127.306%
2025-08-06	20.0000	20.0000	20.0000	20.0000	+3.306%	1	474	+119.350%
2025-08-05	18.6500	19.7000	18.5800	19.3600	+6.082%	35	473	+126.601%
2025-08-04	19.1800	19.1800	18.2400	18.2500	+1.108%	18	462	+140.384%
2025-08-01	18.7500	19.2500	18.0500	18.0500	-5.000%	26	447	+143.047%
2025-07-31	19.0000	20.0000	18.9000	19.0000	-4.330%	9	426	+130.895%
2025-07-30	21.3600	21.7200	19.8600	19.8600	-13.275%	39	418	+120.896%
2025-07-29	25.0000	25.0000	22.9000	22.9000	-31.231%	43	391	+91.572%
2025-07-28	32.9500	33.3000	32.9500	33.3000	+4.553%	4	356	+31.742%
2025-07-22	31.8500	31.8500	31.8500	31.8500	+5.116%	1	352	+37.739%
2025-07-18	30.8000	30.8000	30.3000	30.3000	-0.656%	11	353	+44.785%
2025-07-17	30.5000	30.5000	30.5000	30.5000	-2.244%	2	352	+43.836%
2025-07-16	31.2000	31.2000	31.2000	31.2000	-4.000%	3	350	+40.609%
2025-07-11	32.9800	32.9800	32.5000	32.5000	-4.271%	2	350	+34.985%
2025-07-08	33.9500	33.9500	33.9500	33.9500	+3.412%	1	348	+29.219%
2025-07-07	32.8000	32.8300	32.8000	32.8300	-8.039%	2	347	+33.628%
2025-07-03	35.7000	35.7000	35.7000	35.7000	-0.557%	1	347	+22.885%
2025-07-01	35.9000	35.9000	35.9000	35.9000	+9.954%	1	347	+22.201%
2025-06-27	33.2000	33.4500	32.6500	32.6500	+2.255%	17	346	+34.364%
2025-06-25	31.9300	31.9300	31.9300	31.9300	+1.688%	2	347	+37.394%
2025-06-20	31.4000	31.4000	31.4000	31.4000	-3.976%	20	345	+39.713%
2025-06-16	32.7500	32.7500	32.7000	32.7000	-0.608%	4	335	+34.159%
2025-06-12	32.9000	32.9000	32.9000	32.9000	+4.777%	2	333	+33.343%
2025-06-09	31.4000	31.4000	31.4000	31.4000	-0.159%	1	331	+39.713%
2025-06-06	31.4500	31.4500	31.4500	31.4500	+5.537%	2	330	+39.491%
2025-06-05	29.8000	29.8000	29.8000	29.8000	-4.487%	3	329	+47.215%
2025-06-04	31.2000	31.2000	31.2000	31.2000	-0.319%	1	325	+40.609%
2025-05-29	31.3000	31.3000	31.3000	31.3000	+6.463%	1	325	+40.160%
2025-05-27	29.4000	29.4000	29.4000	29.4000	+0.685%	25	324	+49.218%
2025-05-21	29.5500	29.5500	29.2000	29.2000	-5.440%	18	299	+50.240%
2025-05-20	30.8800	30.8800	30.8800	30.8800	-2.893%	2	289	+42.066%
2025-05-16	32.0000	32.0000	31.8000	31.8000	+2.087%	300	287	+37.956%
2025-05-14	30.9700	31.1500	30.9700	31.1500	+3.043%	53	173	+40.835%
2025-05-13	30.2300	30.2300	30.2300	30.2300	+5.699%	1	122	+45.121%
2025-05-09	28.6000	28.6000	28.6000	28.6000	+9.537%	2	122	+53.392%
2025-05-07	26.4800	26.4800	26.1000	26.1100	-7.411%	5	121	+68.020%
2025-05-05	28.0000	28.2000	28.0000	28.2000	-0.177%	78	116	+55.567%
2025-05-02	28.3500	28.3500	28.2500	28.2500	+3.670%	8	70	+55.292%
2025-05-01	27.5700	27.6000	27.2000	27.2500	-4.553%	6	70	+60.991%
2025-04-29	28.6500	28.7500	28.4000	28.5500	-3.220%	38	65	+53.660%
2025-04-28	29.8400	29.8400	29.5000	29.5000	-0.102%	2	46	+48.712%
2025-04-25	29.5300	29.5300	29.5300	29.5300	+10.187%	2	44	+48.561%
2025-04-16	26.8000	26.8000	26.8000	26.8000	-0.557%	1	43	+63.694%
2025-04-08	29.1500	29.1500	26.9500	26.9500	-2.000%	37	42	+62.783%
2025-04-07	27.5000	27.5000	27.5000	27.5000	-9.390%	1	7	+59.527%
2025-04-04	30.3500	30.3500	30.3500	30.3500	-9.807%	2	6	+44.547%
2025-04-03	33.6500	33.6500	33.6500	33.6500	-30.690%	3	5	+30.371%
2025-03-19	48.5500	48.5500	48.5500	48.5500	+3.079%	1	2	-9.640%
2025-03-11	47.1000	47.1000	47.1000	47.1000	-2.686%	1	3	-6.858%
2025-02-24	48.4000	48.4000	48.4000	48.4000	+3.863%	1	4	-9.360%
2025-02-18	46.6000	46.6000	46.6000	46.6000	-1.376%	3	5	-5.858%
2025-02-14	47.2500	47.2500	47.2500	47.2500	+8.198%	20	11	-7.153%
2025-02-06	42.6600	43.6700	42.6600	43.6700	+6.773%	16	11	+0.458%
2025-02-04	40.9000	40.9000	40.9000	40.9000	+2.429%	1	21	+7.262%
2025-02-03	42.6000	42.6000	39.9300	39.9300	-9.742%	7	20	+9.867%
2025-01-31	47.5000	47.5000	43.7300	44.2400	+0.660%	12	13	-0.836%
2025-01-30	43.0000	44.4700	43.0000	43.9500	-33.409%	8	9	-0.182%
2025-01-27	66.0000	66.0000	66.0000	66.0000	+20.000%	1	1	-33.530%
2025-01-03	55.0000	55.0000	55.0000	55.0000	-11.003%	2	2	-20.236%
2024-12-03	61.8000	61.8000	61.8000	61.8000	-1.983%	1	1	-29.013%
2024-11-15	63.3500	63.3500	63.0500	63.0500	-2.625%	70	11	-30.420%
2024-10-11	64.7500	64.7500	64.7500	64.7500	+0.763%	2	11	-32.247%
2024-10-10	64.2600	64.2600	64.2600	64.2600	+4.488%	10	12	-31.730%
2024-10-03	61.5000	61.5000	61.5000	61.5000	+1.068%	1	12	-28.667%
2024-09-20	60.8500	60.8500	60.8500	60.8500	0.000%	22	11	-27.905%