Dark

UPS20270115P105
UPS Jan 15 2027 105.00 Put (UPS270115P00105000)
option OPRA

EOD

Jul 31, 2026

9.19-6.511%(-0.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	9.0500	9.1900	9.0500	9.1900	-6.511%	2	1,965	0.000%
2026-07-30	8.9900	9.8300	8.9900	9.8300	+10.078%	202	1,965	-6.511%
2026-07-29	9.3600	9.3600	8.9300	8.9300	-0.778%	4	1,963	+2.912%
2026-07-28	9.0000	9.1000	8.7000	9.0000	+33.929%	68	1,961	+2.111%
2026-07-27	6.5800	6.7200	6.5800	6.7200	+6.667%	5	1,912	+36.756%
2026-07-24	6.2500	6.3000	6.2000	6.3000	+3.279%	9	1,912	+45.873%
2026-07-23	5.5000	6.1000	5.5000	6.1000	+8.734%	3	1,912	+50.656%
2026-07-22	5.5000	5.6100	5.5000	5.6100	-2.094%	2	1,914	+63.815%
2026-07-21	5.8500	5.8500	5.7300	5.7300	-9.048%	41	1,915	+60.384%
2026-07-20	6.0000	6.6000	6.0000	6.3000	+15.596%	83	1,924	+45.873%
2026-07-17	5.5000	5.5000	5.4500	5.4500	0.000%	4	1,945	+68.624%
2026-07-16	6.1000	6.1000	5.4500	5.4500	-15.895%	238	1,943	+68.624%
2026-07-15	6.1000	6.4800	5.9000	6.4800	-1.069%	23	1,933	+41.821%
2026-07-14	6.6500	6.6500	6.5500	6.5500	-0.758%	5	1,931	+40.305%
2026-07-13	6.7500	6.7500	6.6000	6.6000	-5.714%	4	1,926	+39.242%
2026-07-10	7.1000	7.1000	7.0000	7.0000	-3.448%	4	1,925	+31.286%
2026-07-09	7.1500	7.2500	6.8500	7.2500	-6.932%	214	1,924	+26.759%
2026-07-08	8.0000	8.0000	7.7900	7.7900	+12.086%	2	1,915	+17.972%
2026-07-07	7.4800	7.4800	6.9500	6.9500	-13.125%	21	1,915	+32.230%
2026-07-06	8.2000	8.2000	7.9500	8.0000	+1.911%	27	1,894	+14.875%
2026-07-02	7.7000	7.8500	7.7000	7.8500	-8.294%	4	1,878	+17.070%
2026-07-01	8.5700	8.6400	8.5600	8.5600	-0.349%	81	1,878	+7.360%
2026-06-26	8.7000	8.7000	8.5900	8.5900	-0.232%	6	1,898	+6.985%
2026-06-25	8.6100	8.6100	8.6100	8.6100	-13.467%	1	1,894	+6.736%
2026-06-24	9.6000	9.9500	9.6000	9.9500	+6.989%	57	1,894	-7.638%
2026-06-18	8.9500	9.3000	8.9500	9.3000	+17.276%	138	1,806	-1.183%
2026-06-16	7.9800	7.9800	7.9300	7.9300	-9.371%	79	1,806	+15.889%
2026-06-15	8.7000	8.7500	8.7000	8.7500	-4.372%	4	1,778	+5.029%
2026-06-12	9.1500	9.1500	9.1500	9.1500	-4.687%	1	1,778	+0.437%
2026-06-11	10.2500	10.2500	9.6000	9.6000	-9.005%	16	1,778	-4.271%
2026-06-10	10.5500	10.5500	10.5500	10.5500	+14.054%	5	1,778	-12.891%
2026-06-09	9.2500	9.2500	9.2500	9.2500	-1.596%	1	1,773	-0.649%
2026-06-08	9.2100	9.4000	9.1100	9.4000	+0.858%	4	1,772	-2.234%
2026-06-05	8.9500	9.3200	8.7500	9.3200	+4.134%	5	1,772	-1.395%
2026-06-03	8.7000	8.9500	8.7000	8.9500	-1.648%	32	1,777	+2.682%
2026-06-01	9.1000	9.1000	9.1000	9.1000	-9.000%	1	1,772	+0.989%
2026-05-28	10.0000	10.0000	10.0000	10.0000	-7.919%	2	1,771	-8.100%
2026-05-27	11.1000	11.1000	10.8600	10.8600	-14.824%	2	1,771	-15.378%
2026-05-22	12.7500	12.7500	12.7500	12.7500	-19.048%	1	1,769	-27.922%
2026-05-18	15.7500	15.7500	15.7500	15.7500	+11.150%	10	1,770	-41.651%
2026-05-06	14.3500	14.3500	14.1700	14.1700	-5.596%	20	1,760	-35.145%
2026-05-05	15.0100	15.0100	15.0100	15.0100	-7.801%	1	1,770	-38.774%
2026-05-04	15.0000	16.2900	15.0000	16.2800	+66.462%	25	1,771	-43.550%
2026-05-01	9.7700	9.8000	9.7700	9.7800	-1.610%	131	1,635	-6.033%
2026-04-30	10.3500	10.3500	9.9400	9.9400	-8.387%	58	1,635	-7.545%
2026-04-29	11.5000	11.5000	10.8500	10.8500	-10.773%	2	1,600	-15.300%
2026-04-28	12.2500	12.4000	11.6500	12.1600	+15.810%	5	1,599	-24.424%
2026-04-27	10.6900	10.6900	10.3900	10.5000	-3.226%	276	1,596	-12.476%
2026-04-23	10.8500	10.8500	10.8500	10.8500	-4.657%	2	1,320	-15.300%
2026-04-22	11.3600	11.3800	11.3600	11.3800	+0.619%	2	1,320	-19.244%
2026-04-21	10.4600	11.3100	10.4600	11.3100	+2.912%	2	1,316	-18.744%
2026-04-20	11.0500	11.1000	10.9000	10.9900	+1.290%	52	1,316	-16.379%
2026-04-17	11.3100	11.3100	10.8500	10.8500	-15.891%	5	1,294	-15.300%
2026-04-15	13.1700	13.1700	12.9000	12.9000	-3.803%	21	1,295	-28.760%
2026-04-14	13.4500	13.4500	13.4100	13.4100	-1.758%	5	1,296	-31.469%
2026-04-10	13.8500	13.8500	13.6500	13.6500	-7.458%	7	1,298	-32.674%
2026-04-08	14.7500	14.7500	14.7500	14.7500	-15.714%	32	1,298	-37.695%
2026-04-07	17.0700	17.5000	17.0700	17.5000	+4.105%	6	1,291	-47.486%
2026-04-06	17.0000	17.0000	16.7400	16.8100	-2.832%	49	1,292	-45.330%
2026-04-02	17.3000	17.3000	17.3000	17.3000	+9.494%	20	1,256	-46.879%
2026-04-01	15.8000	15.8000	15.8000	15.8000	-12.852%	2	1,256	-41.835%
2026-03-30	18.1300	18.1300	18.1300	18.1300	+1.569%	1	1,258	-49.311%
2026-03-27	17.8500	17.8500	17.8500	17.8500	+2.468%	2	1,259	-48.515%
2026-03-19	17.4500	17.4500	17.4200	17.4200	+6.220%	6	1,261	-47.245%
2026-03-17	16.4000	16.4000	16.4000	16.4000	-2.671%	1	1,267	-43.963%
2026-03-13	16.8500	16.8500	16.8500	16.8500	+1.506%	1	1,266	-45.460%
2026-03-12	16.6000	16.6000	16.6000	16.6000	+6.890%	1	1,267	-44.639%
2026-03-10	15.5300	15.5300	15.5300	15.5300	+7.474%	1	1,268	-40.824%
2026-03-06	15.4000	15.4000	14.3000	14.4500	+7.836%	6	1,267	-36.401%
2026-03-05	12.1500	13.4000	12.1500	13.4000	+37.577%	58	1,269	-31.418%
2026-03-03	9.4500	10.0000	9.4500	9.7400	+6.798%	11	1,263	-5.647%
2026-03-02	9.1200	9.1200	9.1200	9.1200	+0.773%	28	1,263	+0.768%
2026-02-26	9.0500	9.0500	9.0500	9.0500	+2.376%	4	1,235	+1.547%
2026-02-23	8.8400	8.8400	8.8400	8.8400	+6.506%	1	1,239	+3.959%
2026-02-20	8.3000	8.3000	8.3000	8.3000	-5.034%	1	1,238	+10.723%
2026-02-17	8.7400	8.7400	8.7400	8.7400	+2.222%	2	1,238	+5.149%
2026-02-13	8.4700	8.5500	8.4500	8.5500	+4.908%	8	1,244	+7.485%
2026-02-10	8.8000	8.8000	7.9300	8.1500	-7.386%	12	1,244	+12.761%
2026-02-09	8.8000	8.8000	8.8000	8.8000	0.000%	21	1,256	+4.432%
2026-02-06	8.6500	8.8000	8.6500	8.8000	-6.183%	106	1,235	+4.432%
2026-02-05	9.0000	9.3800	9.0000	9.3800	+2.738%	32	1,136	-2.026%
2026-02-04	9.4000	9.4000	9.1300	9.1300	-4.398%	34	1,148	+0.657%
2026-02-03	9.5500	9.5500	9.5500	9.5500	-11.574%	1	1,175	-3.770%
2026-02-02	10.6500	10.8000	10.6500	10.8000	-12.903%	24	1,176	-14.907%
2026-01-30	11.1500	12.4000	11.1500	12.4000	+2.479%	5	1,152	-25.887%
2026-01-29	12.5000	12.5000	12.1000	12.1000	-6.851%	3	1,147	-24.050%
2026-01-28	12.5800	12.9900	12.5800	12.9900	+11.983%	5	1,146	-29.253%
2026-01-27	9.7500	11.6000	9.7500	11.6000	+0.433%	6	1,141	-20.776%
2026-01-26	11.5500	11.5500	11.5500	11.5500	+2.667%	100	1,135	-20.433%
2026-01-23	11.2500	11.2500	11.2500	11.2500	+4.944%	5	1,060	-18.311%
2026-01-22	10.7500	10.7500	10.7000	10.7200	-5.049%	77	1,055	-14.272%
2026-01-21	12.0500	12.0500	11.2900	11.2900	-11.451%	107	1,013	-18.601%
2026-01-20	12.7500	12.7500	12.7500	12.7500	+6.250%	1	1,013	-27.922%
2026-01-16	12.0000	12.0000	12.0000	12.0000	+6.195%	5	1,012	-23.417%
2026-01-15	11.7000	11.7000	11.3000	11.3000	-5.833%	11	1,012	-18.673%
2026-01-14	12.1700	12.1700	11.9500	12.0000	-1.397%	68	1,005	-23.417%
2026-01-13	11.7500	12.1700	11.7500	12.1700	+7.225%	2	962	-24.486%
2026-01-12	11.3000	11.5000	11.3000	11.3500	-2.575%	45	963	-19.031%
2026-01-09	11.6500	11.6500	11.6500	11.6500	-1.438%	2	942	-21.116%
2026-01-08	11.7500	11.8200	11.7500	11.8200	-7.656%	2	942	-22.250%
2026-01-07	12.8000	12.8000	12.8000	12.8000	-9.477%	2	943	-28.203%
2026-01-06	14.3500	14.3500	14.1400	14.1400	-1.737%	8	943	-35.007%
2026-01-05	14.4700	14.4700	14.3900	14.3900	-7.756%	50	953	-36.136%
2025-12-30	15.3200	15.6000	15.3200	15.6000	+7.216%	11	953	-41.090%
2025-12-18	14.5500	14.5500	14.5500	14.5500	-2.349%	11	958	-36.838%
2025-12-12	14.9000	14.9000	14.9000	14.9000	-18.712%	1	967	-38.322%
2025-12-05	18.3300	18.3300	18.3300	18.3300	+5.954%	15	968	-49.864%
2025-12-03	17.4000	17.4500	17.3000	17.3000	-9.519%	5	983	-46.879%
2025-11-21	19.0000	19.1200	19.0000	19.1200	-3.968%	17	981	-51.935%
2025-11-19	19.9100	19.9100	19.9100	19.9100	+2.682%	33	993	-53.842%
2025-11-18	19.3900	19.3900	19.3900	19.3900	+1.892%	2	1,026	-52.604%
2025-11-12	19.1500	19.2500	19.0300	19.0300	-1.552%	21	1,026	-51.708%
2025-11-11	19.3300	19.3300	19.3300	19.3300	-7.733%	1	1,036	-52.457%
2025-11-10	20.9000	20.9500	20.8500	20.9500	+9.171%	72	1,035	-56.134%
2025-11-07	19.1900	19.1900	19.1900	19.1900	+9.657%	4	985	-52.110%
2025-10-30	17.5000	17.5000	17.5000	17.5000	-28.484%	3	989	-47.486%
2025-10-24	24.4700	24.4700	24.4500	24.4700	-1.806%	3	992	-62.444%
2025-10-21	24.9200	24.9200	24.9200	24.9200	-8.651%	1	993	-63.122%
2025-10-13	27.2800	27.2800	27.2800	27.2800	+7.106%	1	993	-66.312%
2025-10-09	25.4700	25.4700	25.4700	25.4700	+3.959%	1	992	-63.918%
2025-10-08	24.5000	24.5000	24.5000	24.5000	-0.810%	1	992	-62.490%
2025-10-06	24.7000	24.7000	24.7000	24.7000	-2.333%	2	992	-62.794%
2025-10-02	25.2000	25.2900	25.2000	25.2900	-4.746%	4	990	-63.662%
2025-10-01	26.5500	26.5500	26.5500	26.5500	-2.066%	4	989	-65.386%
2025-09-30	27.3000	27.3000	27.1100	27.1100	-0.331%	2	989	-66.101%
2025-09-26	27.2000	27.2000	27.2000	27.2000	+1.379%	1	989	-66.213%
2025-09-24	26.8300	26.8300	26.8300	26.8300	+5.051%	1	990	-65.747%
2025-09-23	25.5400	25.5400	25.5400	25.5400	-2.705%	1	990	-64.017%
2025-09-18	26.2500	26.2500	26.2500	26.2500	-2.922%	3	989	-64.990%
2025-09-15	26.6000	27.0400	26.6000	27.0400	-0.258%	16	992	-66.013%
2025-09-11	27.1100	27.1100	27.1100	27.1100	+0.037%	1	991	-66.101%
2025-09-08	27.1000	27.1000	27.1000	27.1000	+1.765%	3	990	-66.089%
2025-09-04	26.6300	26.6300	26.6300	26.6300	+2.305%	3	990	-65.490%
2025-09-03	26.0300	26.0300	26.0300	26.0300	+0.192%	1	990	-64.695%
2025-09-02	25.9500	26.0800	25.8100	25.9800	+8.476%	17	990	-64.627%
2025-08-25	23.9500	23.9500	23.9500	23.9500	+4.585%	2	991	-61.628%
2025-08-22	24.6300	24.6300	22.9000	22.9000	-6.454%	31	992	-59.869%
2025-08-20	24.0500	24.4800	24.0500	24.4800	-0.528%	2	970	-62.459%
2025-08-19	24.2500	24.7500	24.2500	24.6100	-0.162%	9	970	-62.657%
2025-08-15	24.4200	24.6500	24.4200	24.6500	-3.523%	4	969	-62.718%
2025-08-13	25.1600	25.5500	25.1600	25.5500	+1.389%	2	971	-64.031%
2025-08-12	25.2000	25.2000	25.1500	25.2000	-2.740%	16	971	-63.532%
2025-08-11	24.6900	25.9500	24.6900	25.9100	-0.728%	7	967	-64.531%
2025-08-06	26.1000	26.1000	26.1000	26.1000	+1.754%	3	968	-64.789%
2025-08-05	25.6500	25.6500	25.6500	25.6500	-6.044%	4	968	-64.172%
2025-08-01	27.3800	27.3800	27.3000	27.3000	+10.795%	4	964	-66.337%
2025-07-30	23.9000	24.6400	23.9000	24.6400	+11.746%	5	964	-62.703%
2025-07-29	21.2800	22.0500	21.2800	22.0500	+36.957%	9	962	-58.322%
2025-07-25	16.1000	16.1000	16.1000	16.1000	-0.984%	3	955	-42.919%
2025-07-24	16.2600	16.2600	16.2600	16.2600	-6.552%	1	955	-43.481%
2025-07-22	17.4500	17.4500	17.3500	17.4000	-5.435%	29	955	-47.184%
2025-07-18	18.4100	18.4400	18.3800	18.4000	+0.163%	367	926	-50.054%
2025-07-16	18.2000	18.3700	18.2000	18.3700	+4.971%	4	576	-49.973%
2025-07-14	17.5000	17.5000	17.5000	17.5000	+7.099%	4	576	-47.486%
2025-07-11	16.3400	16.3400	16.3400	16.3400	-4.444%	1	576	-43.758%
2025-07-07	16.1500	17.2000	16.1500	17.1000	+11.401%	4	576	-46.257%
2025-07-02	15.6000	15.6000	15.3000	15.3500	-5.655%	13	573	-40.130%
2025-07-01	16.2800	16.2800	16.2700	16.2700	-5.572%	2	579	-43.516%
2025-06-30	17.2300	17.2300	17.2300	17.2300	-0.520%	1	579	-46.663%
2025-06-26	17.3200	17.3200	17.3200	17.3200	+4.526%	1	578	-46.940%
2025-06-11	16.5700	16.5700	16.5700	16.5700	-1.075%	1	577	-44.538%
2025-06-10	16.7500	16.7500	16.7500	16.7500	-10.667%	1	576	-45.134%
2025-06-06	18.7500	18.7500	18.7500	18.7500	-4.092%	2	577	-50.987%
2025-05-27	19.5500	19.5500	19.5500	19.5500	-5.464%	1	577	-52.992%
2025-05-23	20.6800	20.6800	20.6800	20.6800	+10.411%	2	575	-55.561%
2025-05-19	18.7200	18.7300	18.7200	18.7300	+2.630%	20	575	-50.934%
2025-05-16	18.3200	18.3200	18.2500	18.2500	-2.770%	6	560	-49.644%
2025-05-14	18.7700	18.7700	18.7700	18.7700	+3.931%	2	559	-51.039%
2025-05-12	18.0800	18.0800	18.0600	18.0600	-16.428%	2	559	-49.114%
2025-05-09	21.6100	21.6100	21.6100	21.6100	-5.053%	20	558	-57.473%
2025-05-07	22.6400	22.7600	22.6400	22.7600	+6.604%	3	558	-59.622%
2025-05-05	21.3500	21.3500	21.3500	21.3500	+2.892%	2	555	-56.956%
2025-04-28	20.7500	20.7500	20.7500	20.7500	-1.238%	3	553	-55.711%
2025-04-23	21.0100	21.0100	21.0100	21.0100	-0.662%	1	554	-56.259%
2025-04-22	21.1500	21.1500	21.1500	21.1500	+3.171%	1	553	-56.548%
2025-04-14	20.5000	20.5000	20.5000	20.5000	-13.099%	1	552	-55.171%
2025-04-08	23.1600	23.5900	23.1600	23.5900	+8.211%	4	551	-61.043%
2025-04-04	22.5300	22.5300	21.0500	21.8000	+18.029%	1,372	547	-57.844%
2025-04-03	15.5000	18.4700	15.5000	18.4700	+26.075%	3	183	-50.244%
2025-04-01	14.6500	14.6500	14.6500	14.6500	+1.384%	3	180	-37.270%
2025-03-31	14.4500	14.4500	14.4500	14.4500	+2.120%	1	177	-36.401%
2025-03-28	14.1500	14.1500	14.1500	14.1500	+7.197%	4	176	-35.053%
2025-03-26	13.2000	13.2000	13.2000	13.2000	+9.181%	10	174	-30.379%
2025-03-25	11.8300	12.0900	11.8300	12.0900	+4.857%	2	164	-23.987%
2025-03-24	11.2400	11.5300	11.2400	11.5300	+0.348%	2	164	-20.295%
2025-03-17	11.4500	11.4900	11.4500	11.4900	-7.264%	15	164	-20.017%
2025-03-12	12.2800	12.3900	12.2800	12.3900	+5.447%	2	165	-25.827%
2025-03-11	11.7500	11.7500	11.7500	11.7500	+6.721%	25	165	-21.787%
2025-03-06	11.0000	11.0100	11.0000	11.0100	+8.473%	2	158	-16.530%
2025-03-03	10.1000	10.1500	10.1000	10.1500	-3.974%	18	158	-9.458%
2025-02-27	10.5700	10.5700	10.5700	10.5700	-2.581%	1	140	-13.056%
2025-02-24	10.8000	10.8500	10.8000	10.8500	-4.825%	20	140	-15.300%
2025-02-19	11.4000	11.4000	11.4000	11.4000	-1.299%	20	120	-19.386%
2025-02-18	11.5500	11.5500	11.5500	11.5500	-11.154%	1	100	-20.433%
2025-02-10	13.0000	13.0000	13.0000	13.0000	-6.475%	10	101	-29.308%
2025-02-05	13.9000	13.9000	13.9000	13.9000	-1.418%	1	91	-33.885%
2025-02-03	14.4700	14.4700	14.1000	14.1000	+6.015%	22	90	-34.823%
2025-01-31	13.2000	13.3000	13.2000	13.3000	+0.529%	4	69	-30.902%
2025-01-30	10.8000	14.0500	10.8000	13.2300	+91.739%	60	53	-30.537%
2025-01-27	6.9500	6.9500	6.8500	6.9000	-5.866%	41	53	+33.188%
2025-01-24	6.8300	7.3300	6.8300	7.3300	-15.747%	38	36	+25.375%
2025-01-16	8.7000	8.7000	8.7000	8.7000	-18.156%	1	22	+5.632%
2025-01-10	10.6300	10.6300	10.6300	10.6300	+15.543%	24	23	-13.547%
2024-12-20	9.2000	9.2000	9.2000	9.2000	-1.604%	2	11	-0.109%
2024-12-11	9.3500	9.3500	9.3500	9.3500	-9.662%	1	9	-1.711%
2024-12-06	10.3500	10.3500	10.3500	10.3500	+9.524%	2	8	-11.208%
2024-12-04	9.3000	9.4500	9.3000	9.4500	+11.834%	2	7	-2.751%
2024-11-14	8.4500	8.4500	8.4500	8.4500	-17.157%	4	5	+8.757%
2024-09-18	10.2000	10.2000	10.2000	10.2000	0.000%	1	1	-9.902%