Dark

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

EOD

Sep 21, 2026

20.90-26.018%(-7.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	20.9000	20.9000	20.9000	20.9000	-26.018%	1	153	0.000%
2026-09-03	28.1500	28.3000	28.1500	28.2500	-10.460%	8	152	-26.018%
2026-08-27	31.5500	31.5500	31.5500	31.5500	+12.398%	1	150	-33.756%
2026-08-20	28.0500	28.0700	28.0500	28.0700	-3.140%	11	150	-25.543%
2026-08-19	29.4500	29.4500	28.9800	28.9800	+2.403%	16	150	-27.881%
2026-08-17	28.3000	28.3000	28.3000	28.3000	-4.553%	1	150	-26.148%
2026-08-14	30.2700	30.2700	29.6000	29.6500	-9.988%	2,070	150	-29.511%
2026-08-05	32.9400	32.9400	32.9400	32.9400	-8.500%	5	297	-36.551%
2026-07-01	36.0000	36.0000	36.0000	36.0000	+4.378%	10	302	-41.944%
2026-06-26	34.4900	34.4900	34.4900	34.4900	-3.443%	1	311	-39.403%
2026-06-05	35.7200	35.7200	35.7200	35.7200	-2.670%	10	311	-41.489%
2026-06-04	36.9000	36.9000	36.7000	36.7000	+5.764%	9	311	-43.052%
2026-06-03	36.2000	36.2000	34.7000	34.7000	-2.528%	8	311	-39.769%
2026-06-02	35.6000	35.6000	35.6000	35.6000	-0.056%	1	311	-41.292%
2026-06-01	33.8400	35.6200	33.8400	35.6200	+9.566%	9	311	-41.325%
2026-05-29	32.5300	32.5300	32.5100	32.5100	+1.277%	10	311	-35.712%
2026-05-28	32.1000	32.1000	32.1000	32.1000	+21.132%	1	311	-34.891%
2026-05-22	26.5000	26.5000	26.5000	26.5000	+15.974%	1	311	-21.132%
2026-05-18	23.9000	23.9000	22.8500	22.8500	-10.742%	2	311	-8.534%
2026-05-14	24.4500	25.6000	24.4500	25.6000	+2.277%	23	311	-18.359%
2026-05-06	25.0300	25.0300	25.0300	25.0300	+6.511%	2	313	-16.500%
2026-05-05	23.5000	23.5000	23.5000	23.5000	+1.512%	1	313	-11.064%
2026-05-04	25.5000	25.5000	23.1500	23.1500	-29.742%	2	313	-9.719%
2026-04-30	32.9500	32.9500	32.9500	32.9500	+4.173%	1	313	-36.571%
2026-04-29	31.6300	31.6300	31.6300	31.6300	-3.831%	5	313	-33.923%
2026-04-24	32.8900	32.8900	32.8900	32.8900	-1.083%	3	313	-36.455%
2026-04-23	33.2500	33.2500	33.2500	33.2500	+2.941%	1	313	-37.143%
2026-04-17	32.3000	32.3000	32.3000	32.3000	+37.155%	1	314	-35.294%
2026-04-07	23.7000	23.7000	23.5500	23.5500	+3.974%	10	314	-11.253%
2026-03-27	24.4500	24.4500	22.6500	22.6500	-11.868%	93	318	-7.726%
2026-03-24	24.2000	25.7000	24.2000	25.7000	-3.202%	22	235	-18.677%
2026-03-23	26.5500	26.5500	26.5500	26.5500	+8.367%	1	214	-21.281%
2026-03-20	24.5000	24.5000	24.5000	24.5000	+3.814%	2	214	-14.694%
2026-03-19	23.6500	23.6500	23.6000	23.6000	-8.350%	20	214	-11.441%
2026-03-17	26.5000	26.5000	25.7500	25.7500	-10.838%	26	194	-18.835%
2026-03-10	28.8800	28.8800	28.8800	28.8800	+11.077%	3	174	-27.632%
2026-03-09	26.0000	26.0000	26.0000	26.0000	-7.801%	1	171	-19.615%
2026-03-06	28.2000	28.2000	28.2000	28.2000	-8.143%	1	170	-25.887%
2026-03-05	30.7000	30.7000	30.7000	30.7000	-25.485%	1	170	-31.922%
2026-02-18	41.2000	41.2000	41.2000	41.2000	-2.254%	1	171	-49.272%
2026-02-17	42.3000	42.3000	42.1500	42.1500	-4.052%	2	171	-50.415%
2026-02-13	42.7600	45.1400	42.7600	43.9300	-6.532%	501	732	-52.424%
2026-02-12	47.0000	47.0000	47.0000	47.0000	+11.639%	1	732	-55.532%
2026-02-06	42.0100	42.1000	42.0100	42.1000	+2.934%	2	732	-50.356%
2026-02-05	40.9000	40.9000	40.9000	40.9000	+0.147%	1	733	-48.900%
2026-02-04	40.5000	40.8400	40.5000	40.8400	+6.632%	3	733	-48.825%
2026-02-03	38.3000	38.3000	38.3000	38.3000	+8.652%	1	736	-45.431%
2026-02-02	34.4000	35.5900	33.8500	35.2500	+12.800%	15	736	-40.709%
2026-01-30	31.2500	31.2500	31.2500	31.2500	-0.794%	2	741	-33.120%
2026-01-29	30.7800	31.5000	30.4000	31.5000	-16.157%	18	741	-33.651%
2026-01-27	34.0900	37.5700	34.0500	37.5700	+11.484%	3	756	-44.371%
2026-01-26	33.7500	33.7500	33.7000	33.7000	-0.882%	2	756	-37.982%
2026-01-23	34.0000	34.0000	34.0000	34.0000	-4.360%	1	756	-38.529%
2026-01-22	35.6500	35.6500	35.3500	35.5500	+3.343%	42	756	-41.210%
2026-01-21	33.5500	34.4000	33.5500	34.4000	+1.835%	14	796	-39.244%
2026-01-15	33.8500	33.8500	33.7800	33.7800	+1.594%	12	810	-38.129%
2026-01-14	33.2500	33.2500	33.2500	33.2500	-4.179%	5	818	-37.143%
2026-01-09	35.0000	35.0000	34.7000	34.7000	+9.326%	21	818	-39.769%
2026-01-07	32.6000	32.6000	31.7400	31.7400	+1.894%	10	838	-34.152%
2026-01-06	31.2200	31.2200	31.1500	31.1500	+7.414%	23	847	-32.905%
2026-01-05	26.2500	29.0000	26.2500	29.0000	+7.407%	2	866	-27.931%
2026-01-02	26.7000	27.0000	26.7000	27.0000	-1.568%	4	866	-22.593%
2025-12-30	27.4300	27.4300	27.4300	27.4300	+0.109%	1	866	-23.806%
2025-12-23	27.4000	27.4000	27.4000	27.4000	-3.180%	1	867	-23.723%
2025-12-19	28.3000	28.3000	28.3000	28.3000	+0.212%	10	867	-26.148%
2025-12-17	28.2400	28.2400	28.2400	28.2400	+2.171%	1	867	-25.992%
2025-12-16	27.7200	27.7200	27.6400	27.6400	-0.576%	5	867	-24.385%
2025-12-15	28.1000	28.1000	27.8000	27.8000	-2.113%	5	867	-24.820%
2025-12-11	26.0000	28.6500	26.0000	28.4000	+7.170%	6	868	-26.408%
2025-12-10	27.0400	27.0400	26.5000	26.5000	+5.578%	46	869	-21.132%
2025-12-09	24.9000	25.1000	24.9000	25.1000	+2.869%	12	866	-16.733%
2025-12-08	24.8000	24.8000	24.4000	24.4000	+4.274%	41	866	-14.344%
2025-12-04	23.4000	23.4000	23.4000	23.4000	-10.000%	20	855	-10.684%
2025-12-03	26.0000	26.0000	26.0000	26.0000	+9.566%	5	855	-19.615%
2025-12-02	23.7300	23.7300	23.7300	23.7300	-1.372%	10	855	-11.926%
2025-12-01	24.0600	24.0600	24.0600	24.0600	-0.373%	2	845	-13.134%
2025-11-28	24.1500	24.1500	24.1500	24.1500	+1.556%	1	845	-13.458%
2025-11-25	23.7500	23.7800	23.7500	23.7800	-2.740%	20	845	-12.111%
2025-11-21	23.0000	24.4500	23.0000	24.4500	+16.429%	33	835	-14.519%
2025-11-20	21.5000	21.5000	21.0000	21.0000	-5.235%	6	835	-0.476%
2025-11-19	23.0000	23.0000	22.1600	22.1600	+0.045%	34	830	-5.686%
2025-11-18	22.6500	22.7000	22.1500	22.1500	-7.747%	5	853	-5.643%
2025-11-17	23.1000	24.0100	23.1000	24.0100	-0.166%	60	855	-12.953%
2025-11-14	24.1400	24.1400	24.0000	24.0500	-1.837%	13	915	-13.098%
2025-11-13	23.9500	24.5000	23.9500	24.5000	+6.522%	2	910	-14.694%
2025-11-12	23.0000	23.0000	23.0000	23.0000	+0.087%	1	910	-9.130%
2025-11-11	22.9800	22.9800	22.9800	22.9800	+0.789%	1	910	-9.051%
2025-11-07	23.3000	23.3000	21.8300	22.8000	+6.294%	23	911	-8.333%
2025-11-06	21.4500	21.6500	21.4500	21.4500	-0.878%	57	912	-2.564%
2025-11-05	21.4000	21.6400	21.4000	21.6400	+0.651%	3	913	-3.420%
2025-11-04	22.2000	22.2000	21.5000	21.5000	-10.417%	3	915	-2.791%
2025-10-31	22.6000	24.0000	22.6000	24.0000	+4.575%	29	916	-12.917%
2025-10-30	24.3000	24.7600	22.9500	22.9500	-8.566%	17	921	-8.932%
2025-10-29	23.7000	25.1500	23.7000	25.1000	+2.240%	7	926	-16.733%
2025-10-28	26.3500	27.0000	23.5000	24.5500	+27.136%	55	929	-14.868%
2025-10-27	18.8000	19.3100	18.8000	19.3100	+7.278%	6	974	+8.234%
2025-10-24	18.3500	18.3500	18.0000	18.0000	-2.174%	7	974	+16.111%
2025-10-23	17.6100	18.4000	17.6000	18.4000	+0.877%	5	971	+13.587%
2025-10-22	18.1500	18.2400	18.1500	18.2400	-1.724%	2	970	+14.583%
2025-10-21	18.0000	19.2500	18.0000	18.5600	+2.541%	12	969	+12.608%
2025-10-20	18.1000	18.1000	17.8000	18.1000	0.000%	5	971	+15.470%
2025-10-17	17.2500	18.1000	16.9800	18.1000	+9.830%	6	973	+15.470%
2025-10-16	16.4800	16.4800	16.4800	16.4800	+7.013%	100	973	+26.820%
2025-10-14	15.0000	16.0000	15.0000	15.4000	-4.348%	6	923	+35.714%
2025-10-13	16.1000	16.1000	16.1000	16.1000	+5.574%	1	920	+29.814%
2025-10-10	16.9000	17.4000	15.2500	15.2500	-9.763%	19	919	+37.049%
2025-10-09	18.9000	18.9000	16.8500	16.9000	-5.587%	22	920	+23.669%
2025-10-08	17.9000	17.9000	17.9000	17.9000	+1.705%	1	921	+16.760%
2025-10-07	17.8000	17.8000	17.6000	17.6000	-0.283%	8	926	+18.750%
2025-10-06	17.7000	18.0000	17.6500	17.6500	-2.486%	7	926	+18.414%
2025-10-03	18.3000	18.3000	18.1000	18.1000	+5.233%	8	926	+15.470%
2025-10-02	16.9500	18.0200	16.9500	17.2000	+8.517%	8	933	+21.512%
2025-10-01	15.8500	15.8500	15.8500	15.8500	+2.989%	1	931	+31.861%
2025-09-30	15.8500	15.8600	15.3900	15.3900	-6.727%	12	932	+35.802%
2025-09-29	16.2500	16.5000	16.1000	16.5000	+2.484%	7	926	+26.667%
2025-09-26	15.8600	16.1000	15.8600	16.1000	+5.229%	8	927	+29.814%
2025-09-25	15.8000	15.9000	15.3000	15.3000	-4.075%	62	925	+36.601%
2025-09-24	15.9500	16.0500	15.8500	15.9500	-2.803%	12	920	+31.034%
2025-09-23	16.7500	17.0400	16.4100	16.4100	+0.860%	19	918	+27.361%
2025-09-22	15.5000	16.2700	15.3500	16.2700	+1.688%	31	911	+28.457%
2025-09-19	16.0000	16.8500	16.0000	16.0000	-2.320%	119	903	+30.625%
2025-09-18	15.8500	16.3800	15.8500	16.3800	-4.767%	20	805	+27.595%
2025-09-17	17.2000	17.2000	17.2000	17.2000	+3.303%	2	799	+21.512%
2025-09-16	16.3300	16.6500	16.0200	16.6500	+4.389%	16	799	+25.526%
2025-09-15	16.4200	16.7000	15.7000	15.9500	-2.744%	63	783	+31.034%
2025-09-12	16.5000	16.8000	16.2000	16.4000	+0.490%	13	722	+27.439%
2025-09-11	14.7500	16.3200	14.7500	16.3200	+3.357%	126	717	+28.064%
2025-09-10	16.2500	16.2500	15.5700	15.7900	-1.925%	8	652	+32.362%
2025-09-09	16.2500	16.3200	16.1000	16.1000	+1.449%	15	647	+29.814%
2025-09-08	15.5900	15.9000	15.5900	15.8700	-5.254%	9	643	+31.695%
2025-09-05	16.1000	16.7500	16.1000	16.7500	+2.572%	16	641	+24.776%
2025-09-04	16.4900	16.4900	15.7500	16.3300	-1.922%	54	635	+27.985%
2025-09-03	16.6500	16.8600	16.5500	16.6500	+1.648%	18	626	+25.526%
2025-09-02	17.3500	17.3500	16.3500	16.3800	-9.653%	56	624	+27.595%
2025-08-29	18.1000	18.1300	17.9200	18.1300	+1.854%	3	598	+15.279%
2025-08-28	17.6500	17.8000	17.5000	17.8000	-1.111%	3	598	+17.416%
2025-08-27	18.0000	18.0000	18.0000	18.0000	-3.485%	1	598	+16.111%
2025-08-26	18.6500	18.6500	18.6500	18.6500	+1.913%	1	597	+12.064%
2025-08-25	18.5600	18.5900	18.0500	18.3000	-4.138%	77	597	+14.208%
2025-08-22	17.6100	19.4000	17.5400	19.0900	+9.086%	19	539	+9.481%
2025-08-21	17.6000	17.8500	17.5000	17.5000	-2.778%	43	530	+19.429%
2025-08-20	18.4000	19.0100	18.0000	18.0000	-2.703%	14	502	+16.111%
2025-08-19	18.2000	18.7800	18.1000	18.5000	+2.949%	273	499	+12.973%
2025-08-18	17.6000	18.1400	17.6000	17.9700	-0.553%	58	485	+16.305%
2025-08-15	17.9000	18.0700	17.9000	18.0700	+0.950%	3	427	+15.661%
2025-08-14	18.3000	18.7400	17.9000	17.9000	+1.994%	292	426	+16.760%
2025-08-13	16.7500	17.5500	16.3000	17.5500	+5.723%	18	151	+19.088%
2025-08-12	16.5000	17.1100	16.4000	16.6000	+2.914%	13	146	+25.904%
2025-08-11	15.6300	16.1300	15.6300	16.1300	-0.738%	24	145	+29.572%
2025-08-08	16.0400	16.2500	16.0400	16.2500	-2.108%	9	136	+28.615%
2025-08-07	16.2200	16.6300	16.2200	16.6000	+3.750%	26	130	+25.904%
2025-08-06	16.0000	16.0000	16.0000	16.0000	-0.929%	1	122	+30.625%
2025-08-05	15.5000	16.6000	15.5000	16.1500	+4.194%	27	121	+29.412%
2025-08-04	15.8500	16.0000	15.2500	15.5000	+2.990%	23	112	+34.839%
2025-08-01	15.0500	15.0500	15.0500	15.0500	-5.107%	2	102	+38.870%
2025-07-31	16.3500	16.4000	15.8600	15.8600	-6.431%	15	100	+31.778%
2025-07-30	18.2500	18.2500	16.9500	16.9500	-12.853%	11	90	+23.304%
2025-07-29	23.5000	23.5000	19.4500	19.4500	-32.931%	31	82	+7.455%
2025-07-28	29.0000	29.0000	29.0000	29.0000	-3.333%	1	70	-27.931%
2025-07-25	30.0000	30.0000	30.0000	30.0000	0.000%	1	69	-30.333%
2025-07-23	29.0000	30.0000	29.0000	30.0000	+7.143%	2	69	-30.333%
2025-07-22	28.0000	28.0000	28.0000	28.0000	+5.105%	1	69	-25.357%
2025-07-21	26.6400	26.6400	26.6400	26.6400	-0.225%	4	70	-21.547%
2025-07-18	26.3000	26.7000	26.3000	26.7000	-2.018%	2	70	-21.723%
2025-07-16	26.6700	27.2500	26.6700	27.2500	-1.197%	5	69	-23.303%
2025-07-15	27.5800	27.5800	27.5800	27.5800	-0.433%	2	72	-24.220%
2025-07-14	27.7000	27.7000	27.7000	27.7000	-3.484%	1	72	-24.549%
2025-07-11	28.8300	28.9500	28.7000	28.7000	-1.712%	6	72	-27.178%
2025-07-09	29.2000	29.2000	29.2000	29.2000	0.000%	1	66	-28.425%
2025-07-08	29.2000	29.2000	29.2000	29.2000	-7.360%	1	66	-28.425%
2025-07-01	31.2000	32.4500	31.2000	31.5200	+12.975%	36	66	-33.693%
2025-06-17	27.9000	27.9000	27.9000	27.9000	-5.424%	1	47	-25.090%
2025-06-16	29.5000	29.5000	29.5000	29.5000	-0.338%	1	46	-29.153%
2025-06-11	31.2000	31.2000	29.6000	29.6000	-1.333%	3	45	-29.392%
2025-06-10	30.0000	30.0000	30.0000	30.0000	+7.143%	1	46	-30.333%
2025-06-09	28.0000	28.0000	28.0000	28.0000	+4.283%	1	47	-25.357%
2025-06-03	26.7500	26.8500	26.7500	26.8500	+1.130%	3	48	-22.160%
2025-05-29	26.5500	26.5500	26.5500	26.5500	-1.739%	1	45	-21.281%
2025-05-28	27.0200	27.0200	27.0200	27.0200	+0.371%	1	44	-22.650%
2025-05-27	26.8800	26.9200	26.8800	26.9200	+1.508%	4	43	-22.363%
2025-05-21	26.2700	26.5200	26.2700	26.5200	-3.353%	2	41	-21.192%
2025-05-20	27.0900	27.4400	27.0900	27.4400	-3.888%	2	41	-23.834%
2025-05-16	28.5500	28.5500	28.5500	28.5500	+3.592%	2	41	-26.795%
2025-05-15	27.5600	27.5600	27.5600	27.5600	+0.401%	1	42	-24.165%
2025-05-14	26.8500	27.4500	26.8500	27.4500	+8.284%	3	41	-23.862%
2025-05-09	25.3500	25.3500	25.3500	25.3500	+6.647%	2	40	-17.554%
2025-05-08	23.7700	23.7700	23.7700	23.7700	+0.084%	10	39	-12.074%
2025-05-01	23.7500	23.7500	23.7500	23.7500	+1.064%	1	29	-12.000%
2025-04-30	23.5000	23.5000	23.5000	23.5000	-5.622%	4	28	-11.064%
2025-04-29	25.1800	25.1800	24.9000	24.9000	-4.707%	2	24	-16.064%
2025-04-28	26.1300	26.1300	26.1300	26.1300	-1.023%	2	24	-20.015%
2025-04-25	26.4000	26.4000	26.4000	26.4000	-4.417%	2	24	-20.833%
2025-04-14	27.6200	27.6200	27.6200	27.6200	+11.147%	1	23	-24.330%
2025-04-07	24.8500	24.8500	24.8500	24.8500	-14.310%	1	24	-15.895%
2025-04-03	33.2500	33.2500	28.6000	29.0000	-20.264%	15	24	-27.931%
2025-04-02	35.8500	36.3700	35.8500	36.3700	+0.193%	2	13	-42.535%
2025-03-28	36.3000	36.3000	36.3000	36.3000	-2.156%	2	13	-42.424%
2025-03-27	36.9000	37.1000	36.9000	37.1000	-1.198%	2	12	-43.666%
2025-03-26	37.2100	37.5500	37.2100	37.5500	+1.077%	3	11	-44.341%
2025-03-25	37.0000	37.1500	37.0000	37.1500	-6.068%	2	10	-43.742%
2025-03-21	39.5500	39.5500	39.5500	39.5500	-15.437%	2	8	-47.155%
2025-03-10	46.7700	46.7700	46.7700	46.7700	+11.970%	1	7	-55.313%
2025-02-19	41.7700	41.7700	41.7700	41.7700	-0.191%	1	6	-49.964%
2025-02-14	41.8500	41.8500	41.8500	41.8500	+5.682%	20	12	-50.060%
2025-02-12	39.6000	39.6000	39.6000	39.6000	+2.062%	2	12	-47.222%
2025-02-06	38.8000	38.8900	38.8000	38.8000	+2.105%	6	12	-46.134%
2025-02-05	38.3500	38.3500	38.0000	38.0000	+5.556%	6	16	-45.000%
2025-02-03	36.0000	36.0000	36.0000	36.0000	-7.692%	1	10	-41.944%
2025-01-31	42.0000	42.0000	39.0000	39.0000	-1.266%	4	9	-46.410%
2025-01-30	38.5000	40.5000	36.1800	39.5000	-28.182%	8	7	-47.089%
2025-01-16	55.0000	55.0000	55.0000	55.0000	+5.769%	1	1	-62.000%
2024-12-18	52.0000	52.0000	52.0000	52.0000	-13.160%	1	2	-59.808%
2024-10-11	59.8800	59.8800	59.8800	59.8800	0.000%	2	1	-65.097%