Dark

UPS20270115C75
UPS Jan 15 2027 75.00 Call (UPS270115C00075000)
option OPRA

Inactive

Jul 1, 2026

36.00+4.378%(+1.51)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	36.0000	36.0000	36.0000	36.0000	+4.378%	10	302	0.000%
2026-06-26	34.4900	34.4900	34.4900	34.4900	-3.443%	1	311	+4.378%
2026-06-05	35.7200	35.7200	35.7200	35.7200	-2.670%	10	311	+0.784%
2026-06-04	36.9000	36.9000	36.7000	36.7000	+5.764%	9	311	-1.907%
2026-06-03	36.2000	36.2000	34.7000	34.7000	-2.528%	8	311	+3.746%
2026-06-02	35.6000	35.6000	35.6000	35.6000	-0.056%	1	311	+1.124%
2026-06-01	33.8400	35.6200	33.8400	35.6200	+9.566%	9	311	+1.067%
2026-05-29	32.5300	32.5300	32.5100	32.5100	+1.277%	10	311	+10.735%
2026-05-28	32.1000	32.1000	32.1000	32.1000	+21.132%	1	311	+12.150%
2026-05-22	26.5000	26.5000	26.5000	26.5000	+15.974%	1	311	+35.849%
2026-05-18	23.9000	23.9000	22.8500	22.8500	-10.742%	2	311	+57.549%
2026-05-14	24.4500	25.6000	24.4500	25.6000	+2.277%	23	311	+40.625%
2026-05-06	25.0300	25.0300	25.0300	25.0300	+6.511%	2	313	+43.827%
2026-05-05	23.5000	23.5000	23.5000	23.5000	+1.512%	1	313	+53.191%
2026-05-04	25.5000	25.5000	23.1500	23.1500	-29.742%	2	313	+55.508%
2026-04-30	32.9500	32.9500	32.9500	32.9500	+4.173%	1	313	+9.256%
2026-04-29	31.6300	31.6300	31.6300	31.6300	-3.831%	5	313	+13.816%
2026-04-24	32.8900	32.8900	32.8900	32.8900	-1.083%	3	313	+9.456%
2026-04-23	33.2500	33.2500	33.2500	33.2500	+2.941%	1	313	+8.271%
2026-04-17	32.3000	32.3000	32.3000	32.3000	+37.155%	1	314	+11.455%
2026-04-07	23.7000	23.7000	23.5500	23.5500	+3.974%	10	314	+52.866%
2026-03-27	24.4500	24.4500	22.6500	22.6500	-11.868%	93	318	+58.940%
2026-03-24	24.2000	25.7000	24.2000	25.7000	-3.202%	22	235	+40.078%
2026-03-23	26.5500	26.5500	26.5500	26.5500	+8.367%	1	214	+35.593%
2026-03-20	24.5000	24.5000	24.5000	24.5000	+3.814%	2	214	+46.939%
2026-03-19	23.6500	23.6500	23.6000	23.6000	-8.350%	20	214	+52.542%
2026-03-17	26.5000	26.5000	25.7500	25.7500	-10.838%	26	194	+39.806%
2026-03-10	28.8800	28.8800	28.8800	28.8800	+11.077%	3	174	+24.654%
2026-03-09	26.0000	26.0000	26.0000	26.0000	-7.801%	1	171	+38.462%
2026-03-06	28.2000	28.2000	28.2000	28.2000	-8.143%	1	170	+27.660%
2026-03-05	30.7000	30.7000	30.7000	30.7000	-25.485%	1	170	+17.264%
2026-02-18	41.2000	41.2000	41.2000	41.2000	-2.254%	1	171	-12.621%
2026-02-17	42.3000	42.3000	42.1500	42.1500	-4.052%	2	171	-14.591%
2026-02-13	42.7600	45.1400	42.7600	43.9300	-6.532%	501	732	-18.051%
2026-02-12	47.0000	47.0000	47.0000	47.0000	+11.639%	1	732	-23.404%
2026-02-06	42.0100	42.1000	42.0100	42.1000	+2.934%	2	732	-14.489%
2026-02-05	40.9000	40.9000	40.9000	40.9000	+0.147%	1	733	-11.980%
2026-02-04	40.5000	40.8400	40.5000	40.8400	+6.632%	3	733	-11.851%
2026-02-03	38.3000	38.3000	38.3000	38.3000	+8.652%	1	736	-6.005%
2026-02-02	34.4000	35.5900	33.8500	35.2500	+12.800%	15	736	+2.128%
2026-01-30	31.2500	31.2500	31.2500	31.2500	-0.794%	2	741	+15.200%
2026-01-29	30.7800	31.5000	30.4000	31.5000	-16.157%	18	741	+14.286%
2026-01-27	34.0900	37.5700	34.0500	37.5700	+11.484%	3	756	-4.179%
2026-01-26	33.7500	33.7500	33.7000	33.7000	-0.882%	2	756	+6.825%
2026-01-23	34.0000	34.0000	34.0000	34.0000	-4.360%	1	756	+5.882%
2026-01-22	35.6500	35.6500	35.3500	35.5500	+3.343%	42	756	+1.266%
2026-01-21	33.5500	34.4000	33.5500	34.4000	+1.835%	14	796	+4.651%
2026-01-15	33.8500	33.8500	33.7800	33.7800	+1.594%	12	810	+6.572%
2026-01-14	33.2500	33.2500	33.2500	33.2500	-4.179%	5	818	+8.271%
2026-01-09	35.0000	35.0000	34.7000	34.7000	+9.326%	21	818	+3.746%
2026-01-07	32.6000	32.6000	31.7400	31.7400	+1.894%	10	838	+13.422%
2026-01-06	31.2200	31.2200	31.1500	31.1500	+7.414%	23	847	+15.570%
2026-01-05	26.2500	29.0000	26.2500	29.0000	+7.407%	2	866	+24.138%
2026-01-02	26.7000	27.0000	26.7000	27.0000	-1.568%	4	866	+33.333%
2025-12-30	27.4300	27.4300	27.4300	27.4300	+0.109%	1	866	+31.243%
2025-12-23	27.4000	27.4000	27.4000	27.4000	-3.180%	1	867	+31.387%
2025-12-19	28.3000	28.3000	28.3000	28.3000	+0.212%	10	867	+27.208%
2025-12-17	28.2400	28.2400	28.2400	28.2400	+2.171%	1	867	+27.479%
2025-12-16	27.7200	27.7200	27.6400	27.6400	-0.576%	5	867	+30.246%
2025-12-15	28.1000	28.1000	27.8000	27.8000	-2.113%	5	867	+29.496%
2025-12-11	26.0000	28.6500	26.0000	28.4000	+7.170%	6	868	+26.761%
2025-12-10	27.0400	27.0400	26.5000	26.5000	+5.578%	46	869	+35.849%
2025-12-09	24.9000	25.1000	24.9000	25.1000	+2.869%	12	866	+43.426%
2025-12-08	24.8000	24.8000	24.4000	24.4000	+4.274%	41	866	+47.541%
2025-12-04	23.4000	23.4000	23.4000	23.4000	-10.000%	20	855	+53.846%
2025-12-03	26.0000	26.0000	26.0000	26.0000	+9.566%	5	855	+38.462%
2025-12-02	23.7300	23.7300	23.7300	23.7300	-1.372%	10	855	+51.707%
2025-12-01	24.0600	24.0600	24.0600	24.0600	-0.373%	2	845	+49.626%
2025-11-28	24.1500	24.1500	24.1500	24.1500	+1.556%	1	845	+49.068%
2025-11-25	23.7500	23.7800	23.7500	23.7800	-2.740%	20	845	+51.388%
2025-11-21	23.0000	24.4500	23.0000	24.4500	+16.429%	33	835	+47.239%
2025-11-20	21.5000	21.5000	21.0000	21.0000	-5.235%	6	835	+71.429%
2025-11-19	23.0000	23.0000	22.1600	22.1600	+0.045%	34	830	+62.455%
2025-11-18	22.6500	22.7000	22.1500	22.1500	-7.747%	5	853	+62.528%
2025-11-17	23.1000	24.0100	23.1000	24.0100	-0.166%	60	855	+49.938%
2025-11-14	24.1400	24.1400	24.0000	24.0500	-1.837%	13	915	+49.688%
2025-11-13	23.9500	24.5000	23.9500	24.5000	+6.522%	2	910	+46.939%
2025-11-12	23.0000	23.0000	23.0000	23.0000	+0.087%	1	910	+56.522%
2025-11-11	22.9800	22.9800	22.9800	22.9800	+0.789%	1	910	+56.658%
2025-11-07	23.3000	23.3000	21.8300	22.8000	+6.294%	23	911	+57.895%
2025-11-06	21.4500	21.6500	21.4500	21.4500	-0.878%	57	912	+67.832%
2025-11-05	21.4000	21.6400	21.4000	21.6400	+0.651%	3	913	+66.359%
2025-11-04	22.2000	22.2000	21.5000	21.5000	-10.417%	3	915	+67.442%
2025-10-31	22.6000	24.0000	22.6000	24.0000	+4.575%	29	916	+50.000%
2025-10-30	24.3000	24.7600	22.9500	22.9500	-8.566%	17	921	+56.863%
2025-10-29	23.7000	25.1500	23.7000	25.1000	+2.240%	7	926	+43.426%
2025-10-28	26.3500	27.0000	23.5000	24.5500	+27.136%	55	929	+46.640%
2025-10-27	18.8000	19.3100	18.8000	19.3100	+7.278%	6	974	+86.432%
2025-10-24	18.3500	18.3500	18.0000	18.0000	-2.174%	7	974	+100.000%
2025-10-23	17.6100	18.4000	17.6000	18.4000	+0.877%	5	971	+95.652%
2025-10-22	18.1500	18.2400	18.1500	18.2400	-1.724%	2	970	+97.368%
2025-10-21	18.0000	19.2500	18.0000	18.5600	+2.541%	12	969	+93.966%
2025-10-20	18.1000	18.1000	17.8000	18.1000	0.000%	5	971	+98.895%
2025-10-17	17.2500	18.1000	16.9800	18.1000	+9.830%	6	973	+98.895%
2025-10-16	16.4800	16.4800	16.4800	16.4800	+7.013%	100	973	+118.447%
2025-10-14	15.0000	16.0000	15.0000	15.4000	-4.348%	6	923	+133.766%
2025-10-13	16.1000	16.1000	16.1000	16.1000	+5.574%	1	920	+123.602%
2025-10-10	16.9000	17.4000	15.2500	15.2500	-9.763%	19	919	+136.066%
2025-10-09	18.9000	18.9000	16.8500	16.9000	-5.587%	22	920	+113.018%
2025-10-08	17.9000	17.9000	17.9000	17.9000	+1.705%	1	921	+101.117%
2025-10-07	17.8000	17.8000	17.6000	17.6000	-0.283%	8	926	+104.545%
2025-10-06	17.7000	18.0000	17.6500	17.6500	-2.486%	7	926	+103.966%
2025-10-03	18.3000	18.3000	18.1000	18.1000	+5.233%	8	926	+98.895%
2025-10-02	16.9500	18.0200	16.9500	17.2000	+8.517%	8	933	+109.302%
2025-10-01	15.8500	15.8500	15.8500	15.8500	+2.989%	1	931	+127.129%
2025-09-30	15.8500	15.8600	15.3900	15.3900	-6.727%	12	932	+133.918%
2025-09-29	16.2500	16.5000	16.1000	16.5000	+2.484%	7	926	+118.182%
2025-09-26	15.8600	16.1000	15.8600	16.1000	+5.229%	8	927	+123.602%
2025-09-25	15.8000	15.9000	15.3000	15.3000	-4.075%	62	925	+135.294%
2025-09-24	15.9500	16.0500	15.8500	15.9500	-2.803%	12	920	+125.705%
2025-09-23	16.7500	17.0400	16.4100	16.4100	+0.860%	19	918	+119.378%
2025-09-22	15.5000	16.2700	15.3500	16.2700	+1.688%	31	911	+121.266%
2025-09-19	16.0000	16.8500	16.0000	16.0000	-2.320%	119	903	+125.000%
2025-09-18	15.8500	16.3800	15.8500	16.3800	-4.767%	20	805	+119.780%
2025-09-17	17.2000	17.2000	17.2000	17.2000	+3.303%	2	799	+109.302%
2025-09-16	16.3300	16.6500	16.0200	16.6500	+4.389%	16	799	+116.216%
2025-09-15	16.4200	16.7000	15.7000	15.9500	-2.744%	63	783	+125.705%
2025-09-12	16.5000	16.8000	16.2000	16.4000	+0.490%	13	722	+119.512%
2025-09-11	14.7500	16.3200	14.7500	16.3200	+3.357%	126	717	+120.588%
2025-09-10	16.2500	16.2500	15.5700	15.7900	-1.925%	8	652	+127.992%
2025-09-09	16.2500	16.3200	16.1000	16.1000	+1.449%	15	647	+123.602%
2025-09-08	15.5900	15.9000	15.5900	15.8700	-5.254%	9	643	+126.843%
2025-09-05	16.1000	16.7500	16.1000	16.7500	+2.572%	16	641	+114.925%
2025-09-04	16.4900	16.4900	15.7500	16.3300	-1.922%	54	635	+120.453%
2025-09-03	16.6500	16.8600	16.5500	16.6500	+1.648%	18	626	+116.216%
2025-09-02	17.3500	17.3500	16.3500	16.3800	-9.653%	56	624	+119.780%
2025-08-29	18.1000	18.1300	17.9200	18.1300	+1.854%	3	598	+98.566%
2025-08-28	17.6500	17.8000	17.5000	17.8000	-1.111%	3	598	+102.247%
2025-08-27	18.0000	18.0000	18.0000	18.0000	-3.485%	1	598	+100.000%
2025-08-26	18.6500	18.6500	18.6500	18.6500	+1.913%	1	597	+93.029%
2025-08-25	18.5600	18.5900	18.0500	18.3000	-4.138%	77	597	+96.721%
2025-08-22	17.6100	19.4000	17.5400	19.0900	+9.086%	19	539	+88.580%
2025-08-21	17.6000	17.8500	17.5000	17.5000	-2.778%	43	530	+105.714%
2025-08-20	18.4000	19.0100	18.0000	18.0000	-2.703%	14	502	+100.000%
2025-08-19	18.2000	18.7800	18.1000	18.5000	+2.949%	273	499	+94.595%
2025-08-18	17.6000	18.1400	17.6000	17.9700	-0.553%	58	485	+100.334%
2025-08-15	17.9000	18.0700	17.9000	18.0700	+0.950%	3	427	+99.225%
2025-08-14	18.3000	18.7400	17.9000	17.9000	+1.994%	292	426	+101.117%
2025-08-13	16.7500	17.5500	16.3000	17.5500	+5.723%	18	151	+105.128%
2025-08-12	16.5000	17.1100	16.4000	16.6000	+2.914%	13	146	+116.867%
2025-08-11	15.6300	16.1300	15.6300	16.1300	-0.738%	24	145	+123.187%
2025-08-08	16.0400	16.2500	16.0400	16.2500	-2.108%	9	136	+121.538%
2025-08-07	16.2200	16.6300	16.2200	16.6000	+3.750%	26	130	+116.867%
2025-08-06	16.0000	16.0000	16.0000	16.0000	-0.929%	1	122	+125.000%
2025-08-05	15.5000	16.6000	15.5000	16.1500	+4.194%	27	121	+122.910%
2025-08-04	15.8500	16.0000	15.2500	15.5000	+2.990%	23	112	+132.258%
2025-08-01	15.0500	15.0500	15.0500	15.0500	-5.107%	2	102	+139.203%
2025-07-31	16.3500	16.4000	15.8600	15.8600	-6.431%	15	100	+126.986%
2025-07-30	18.2500	18.2500	16.9500	16.9500	-12.853%	11	90	+112.389%
2025-07-29	23.5000	23.5000	19.4500	19.4500	-32.931%	31	82	+85.090%
2025-07-28	29.0000	29.0000	29.0000	29.0000	-3.333%	1	70	+24.138%
2025-07-25	30.0000	30.0000	30.0000	30.0000	0.000%	1	69	+20.000%
2025-07-23	29.0000	30.0000	29.0000	30.0000	+7.143%	2	69	+20.000%
2025-07-22	28.0000	28.0000	28.0000	28.0000	+5.105%	1	69	+28.571%
2025-07-21	26.6400	26.6400	26.6400	26.6400	-0.225%	4	70	+35.135%
2025-07-18	26.3000	26.7000	26.3000	26.7000	-2.018%	2	70	+34.831%
2025-07-16	26.6700	27.2500	26.6700	27.2500	-1.197%	5	69	+32.110%
2025-07-15	27.5800	27.5800	27.5800	27.5800	-0.433%	2	72	+30.529%
2025-07-14	27.7000	27.7000	27.7000	27.7000	-3.484%	1	72	+29.964%
2025-07-11	28.8300	28.9500	28.7000	28.7000	-1.712%	6	72	+25.436%
2025-07-09	29.2000	29.2000	29.2000	29.2000	0.000%	1	66	+23.288%
2025-07-08	29.2000	29.2000	29.2000	29.2000	-7.360%	1	66	+23.288%
2025-07-01	31.2000	32.4500	31.2000	31.5200	+12.975%	36	66	+14.213%
2025-06-17	27.9000	27.9000	27.9000	27.9000	-5.424%	1	47	+29.032%
2025-06-16	29.5000	29.5000	29.5000	29.5000	-0.338%	1	46	+22.034%
2025-06-11	31.2000	31.2000	29.6000	29.6000	-1.333%	3	45	+21.622%
2025-06-10	30.0000	30.0000	30.0000	30.0000	+7.143%	1	46	+20.000%
2025-06-09	28.0000	28.0000	28.0000	28.0000	+4.283%	1	47	+28.571%
2025-06-03	26.7500	26.8500	26.7500	26.8500	+1.130%	3	48	+34.078%
2025-05-29	26.5500	26.5500	26.5500	26.5500	-1.739%	1	45	+35.593%
2025-05-28	27.0200	27.0200	27.0200	27.0200	+0.371%	1	44	+33.235%
2025-05-27	26.8800	26.9200	26.8800	26.9200	+1.508%	4	43	+33.730%
2025-05-21	26.2700	26.5200	26.2700	26.5200	-3.353%	2	41	+35.747%
2025-05-20	27.0900	27.4400	27.0900	27.4400	-3.888%	2	41	+31.195%
2025-05-16	28.5500	28.5500	28.5500	28.5500	+3.592%	2	41	+26.095%
2025-05-15	27.5600	27.5600	27.5600	27.5600	+0.401%	1	42	+30.624%
2025-05-14	26.8500	27.4500	26.8500	27.4500	+8.284%	3	41	+31.148%
2025-05-09	25.3500	25.3500	25.3500	25.3500	+6.647%	2	40	+42.012%
2025-05-08	23.7700	23.7700	23.7700	23.7700	+0.084%	10	39	+51.451%
2025-05-01	23.7500	23.7500	23.7500	23.7500	+1.064%	1	29	+51.579%
2025-04-30	23.5000	23.5000	23.5000	23.5000	-5.622%	4	28	+53.191%
2025-04-29	25.1800	25.1800	24.9000	24.9000	-4.707%	2	24	+44.578%
2025-04-28	26.1300	26.1300	26.1300	26.1300	-1.023%	2	24	+37.773%
2025-04-25	26.4000	26.4000	26.4000	26.4000	-4.417%	2	24	+36.364%
2025-04-14	27.6200	27.6200	27.6200	27.6200	+11.147%	1	23	+30.340%
2025-04-07	24.8500	24.8500	24.8500	24.8500	-14.310%	1	24	+44.869%
2025-04-03	33.2500	33.2500	28.6000	29.0000	-20.264%	15	24	+24.138%
2025-04-02	35.8500	36.3700	35.8500	36.3700	+0.193%	2	13	-1.017%
2025-03-28	36.3000	36.3000	36.3000	36.3000	-2.156%	2	13	-0.826%
2025-03-27	36.9000	37.1000	36.9000	37.1000	-1.198%	2	12	-2.965%
2025-03-26	37.2100	37.5500	37.2100	37.5500	+1.077%	3	11	-4.128%
2025-03-25	37.0000	37.1500	37.0000	37.1500	-6.068%	2	10	-3.096%
2025-03-21	39.5500	39.5500	39.5500	39.5500	-15.437%	2	8	-8.976%
2025-03-10	46.7700	46.7700	46.7700	46.7700	+11.970%	1	7	-23.028%
2025-02-19	41.7700	41.7700	41.7700	41.7700	-0.191%	1	6	-13.814%
2025-02-14	41.8500	41.8500	41.8500	41.8500	+5.682%	20	12	-13.978%
2025-02-12	39.6000	39.6000	39.6000	39.6000	+2.062%	2	12	-9.091%
2025-02-06	38.8000	38.8900	38.8000	38.8000	+2.105%	6	12	-7.216%
2025-02-05	38.3500	38.3500	38.0000	38.0000	+5.556%	6	16	-5.263%
2025-02-03	36.0000	36.0000	36.0000	36.0000	-7.692%	1	10	0.000%
2025-01-31	42.0000	42.0000	39.0000	39.0000	-1.266%	4	9	-7.692%
2025-01-30	38.5000	40.5000	36.1800	39.5000	-28.182%	8	7	-8.861%
2025-01-16	55.0000	55.0000	55.0000	55.0000	+5.769%	1	1	-34.545%
2024-12-18	52.0000	52.0000	52.0000	52.0000	-13.160%	1	2	-30.769%
2024-10-11	59.8800	59.8800	59.8800	59.8800	0.000%	2	1	-39.880%