Dark

UPS20270115P115
UPS Jan 15 2027 115.00 Put (UPS270115P00115000)
option OPRA

EOD

Sep 18, 2026

18.00+0.279%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	18.0000	18.0000	18.0000	18.0000	+0.279%	1	1,290	0.000%
2026-09-11	17.9500	17.9500	17.9500	17.9500	+1.241%	1	1,291	+0.279%
2026-09-09	17.7300	17.7300	17.7300	17.7300	+18.754%	1	1,292	+1.523%
2026-09-03	14.9300	14.9300	14.9300	14.9300	+22.377%	1	1,292	+20.563%
2026-08-26	12.8500	13.2500	12.2000	12.2000	-19.044%	7	1,291	+47.541%
2026-08-21	15.0700	15.0700	15.0700	15.0700	-3.211%	1	1,292	+19.443%
2026-08-18	15.5700	15.5700	15.5700	15.5700	+2.772%	5	1,291	+15.607%
2026-08-07	15.1500	15.1500	15.1500	15.1500	-3.992%	1	1,291	+18.812%
2026-08-06	15.7800	15.7800	15.7800	15.7800	+2.601%	1	1,291	+14.068%
2026-07-30	16.8000	16.8000	15.3800	15.3800	+0.195%	27	1,292	+17.035%
2026-07-29	15.3500	15.3500	15.3500	15.3500	+6.008%	1	1,316	+17.264%
2026-07-28	14.4000	14.6300	13.9500	14.4800	+28.711%	28	1,317	+24.309%
2026-07-27	11.2000	11.2500	11.1500	11.2500	+5.634%	4	1,297	+60.000%
2026-07-24	11.0000	11.0000	10.5500	10.6500	-2.740%	57	1,293	+69.014%
2026-07-23	11.1000	11.1000	10.9000	10.9500	+13.354%	19	1,290	+64.384%
2026-07-22	9.6600	9.6600	9.6600	9.6600	-11.781%	1	1,298	+86.335%
2026-07-20	9.8000	10.9500	9.8000	10.9500	+18.378%	14	1,297	+64.384%
2026-07-17	9.3100	9.7500	9.2500	9.2500	-4.145%	155	1,297	+94.595%
2026-07-16	10.5000	10.5000	9.6500	9.6500	-13.916%	88	1,215	+86.528%
2026-07-15	10.7500	11.2100	10.5100	11.2100	-1.233%	17	1,212	+60.571%
2026-07-14	12.2000	12.2000	11.3500	11.3500	+0.442%	14	1,209	+58.590%
2026-07-13	11.2700	11.3000	11.2700	11.3000	-5.833%	6	1,211	+59.292%
2026-07-10	11.8000	12.0000	11.8000	12.0000	-1.639%	17	1,211	+50.000%
2026-07-09	12.5000	12.5000	11.7000	12.2000	-10.949%	27	1,198	+47.541%
2026-07-01	13.7000	13.7000	13.7000	13.7000	-6.803%	1	1,194	+31.387%
2026-06-29	14.7000	14.7000	14.7000	14.7000	+4.255%	1	1,195	+22.449%
2026-06-26	14.1000	14.1000	14.1000	14.1000	+0.356%	1	1,195	+27.660%
2026-06-17	14.0500	14.0500	14.0500	14.0500	+6.038%	1	1,194	+28.114%
2026-06-16	13.3500	13.3500	13.1500	13.2500	-8.935%	14	1,194	+35.849%
2026-06-01	14.5500	14.5500	14.5500	14.5500	-12.349%	1	1,196	+23.711%
2026-05-29	15.8700	16.6000	15.8700	16.6000	-24.989%	8	1,197	+8.434%
2026-05-19	22.2100	22.2100	22.1300	22.1300	+3.897%	30	1,202	-18.662%
2026-05-14	21.3500	21.3500	21.3000	21.3000	-1.934%	8	1,177	-15.493%
2026-05-12	21.7200	21.7200	21.7200	21.7200	+5.591%	3	1,180	-17.127%
2026-05-11	20.5700	20.5700	20.5700	20.5700	-9.622%	20	1,180	-12.494%
2026-05-05	23.0000	23.0000	22.7600	22.7600	-1.939%	2	1,177	-20.914%
2026-05-04	21.9000	23.2100	21.9000	23.2100	+44.431%	6	1,178	-22.447%
2026-04-30	16.0700	16.0700	16.0700	16.0700	-5.471%	5	1,183	+12.010%
2026-04-29	17.0000	17.0000	17.0000	17.0000	+6.583%	5	1,178	+5.882%
2026-04-27	16.0500	16.0900	15.9500	15.9500	-7.267%	11	1,183	+12.853%
2026-04-21	17.2000	17.2000	17.2000	17.2000	-12.735%	2	1,184	+4.651%
2026-04-14	19.7500	19.7500	19.6000	19.7100	-3.382%	28	1,184	-8.676%
2026-04-10	20.1000	20.4300	20.0000	20.4000	-0.244%	188	1,168	-11.765%
2026-04-09	20.8000	20.9500	20.3500	20.4500	-5.673%	54	1,168	-11.980%
2026-04-08	21.6800	21.6800	21.6800	21.6800	-6.753%	1	1,177	-16.974%
2026-04-01	23.1500	23.2700	23.1500	23.2500	-3.487%	54	1,178	-22.581%
2026-03-31	24.0900	24.0900	24.0900	24.0900	+2.949%	1	1,184	-25.280%
2026-03-26	23.4000	23.4000	23.4000	23.4000	-0.213%	4	1,183	-23.077%
2026-03-20	23.4500	23.4500	23.4500	23.4500	-5.672%	3	1,179	-23.241%
2026-03-19	24.8600	24.8600	24.8600	24.8600	+3.540%	2	1,176	-27.595%
2026-03-18	24.0100	24.0100	24.0100	24.0100	+9.585%	1	1,176	-25.031%
2026-03-11	21.9100	21.9100	21.9100	21.9100	-8.708%	2	1,177	-17.846%
2026-03-09	22.2800	24.0000	22.2800	24.0000	+66.436%	12	1,179	-25.000%
2026-03-03	14.4200	14.4200	14.4200	14.4200	+5.025%	7	1,184	+24.827%
2026-03-02	13.7300	13.7300	13.7300	13.7300	+8.110%	1	1,177	+31.100%
2026-02-27	13.0000	13.1000	12.7000	12.7000	-5.926%	5	1,176	+41.732%
2026-02-26	13.5000	13.5000	13.5000	13.5000	-2.878%	1	1,173	+33.333%
2026-02-25	14.0900	14.0900	13.9000	13.9000	+5.303%	11	1,183	+29.496%
2026-02-24	13.3600	13.3600	13.2000	13.2000	+4.348%	20	1,183	+36.364%
2026-02-20	13.6100	13.6100	12.6500	12.6500	-6.088%	3	1,163	+42.292%
2026-02-19	13.4700	13.4700	13.4700	13.4700	+8.193%	1	1,162	+33.630%
2026-02-17	12.4500	12.4500	12.4500	12.4500	-6.038%	5	1,161	+44.578%
2026-02-13	13.2500	13.2500	13.2500	13.2500	+4.413%	1	1,155	+35.849%
2026-02-10	12.6900	12.6900	12.6900	12.6900	-2.385%	1	1,155	+41.844%
2026-02-09	13.1000	13.1500	12.9500	13.0000	-3.346%	89	1,156	+38.462%
2026-02-06	13.4000	13.4500	13.4000	13.4500	-3.098%	12	1,095	+33.829%
2026-02-04	14.8000	14.8000	13.8800	13.8800	-11.592%	6	1,091	+29.683%
2026-02-03	15.0300	15.7000	15.0300	15.7000	+0.835%	12	1,086	+14.650%
2026-01-27	15.6000	15.6000	15.5700	15.5700	-5.636%	16	1,086	+15.607%
2026-01-22	16.5500	16.5500	16.5000	16.5000	-8.587%	172	1,102	+9.091%
2026-01-21	18.0500	18.0500	18.0500	18.0500	-0.933%	2	1,010	-0.277%
2026-01-20	18.1400	18.2200	17.9900	18.2200	+0.663%	3	1,012	-1.207%
2026-01-13	17.3500	18.1000	17.3500	18.1000	+4.624%	86	1,013	-0.552%
2026-01-12	17.3000	17.3000	17.3000	17.3000	+1.765%	1	1,011	+4.046%
2026-01-09	16.4700	17.0000	16.3300	17.0000	-1.734%	5	1,010	+5.882%
2026-01-08	17.7500	17.7500	17.2500	17.3000	-10.130%	237	1,015	+4.046%
2026-01-07	19.2500	19.2500	19.2500	19.2500	-12.500%	2	1,013	-6.494%
2025-12-30	22.0500	22.1000	22.0000	22.0000	-2.396%	32	1,013	-18.182%
2025-12-10	23.0000	23.0000	22.5400	22.5400	-11.434%	3	1,013	-20.142%
2025-11-28	25.4500	25.4500	25.4500	25.4500	-5.741%	10	1,016	-29.273%
2025-11-19	26.7000	27.0000	26.6000	27.0000	+0.559%	20	1,026	-33.333%
2025-11-18	26.7500	26.8500	26.7500	26.8500	+1.705%	2	1,016	-32.961%
2025-11-12	26.2000	26.4500	26.0500	26.4000	+11.252%	11	1,016	-31.818%
2025-10-28	23.7300	23.7300	23.7300	23.7300	-24.667%	2	1,013	-24.147%
2025-10-21	31.5000	31.5000	31.5000	31.5000	-5.206%	1	1,015	-42.857%
2025-10-07	33.0400	33.2300	33.0400	33.2300	-5.301%	2	1,016	-45.832%
2025-09-29	35.0900	35.0900	35.0900	35.0900	-0.988%	7	1,016	-48.703%
2025-09-26	35.4400	35.4400	35.4400	35.4400	-1.364%	2	1,009	-49.210%
2025-09-25	35.5200	35.9300	35.5000	35.9300	+4.296%	22	1,007	-49.903%
2025-09-18	34.4500	34.4500	34.4500	34.4500	-0.434%	26	1,027	-47.750%
2025-09-15	34.6000	34.6000	34.6000	34.6000	+2.427%	1	1,053	-47.977%
2025-09-11	33.7800	33.7800	33.7800	33.7800	-2.651%	5	1,054	-46.714%
2025-09-08	34.7000	34.7000	34.7000	34.7000	+10.686%	5	1,054	-48.127%
2025-08-22	33.0900	33.2400	31.3500	31.3500	-4.682%	3	1,059	-42.584%
2025-08-21	32.8900	32.8900	32.8900	32.8900	+1.669%	1	1,058	-45.272%
2025-08-20	32.3000	32.3500	32.3000	32.3500	-0.123%	9	1,059	-44.359%
2025-08-19	32.4700	32.4700	32.2500	32.3900	+1.061%	3	1,050	-44.427%
2025-08-14	32.7600	32.7600	32.0500	32.0500	-2.584%	2	1,050	-43.838%
2025-08-13	32.8800	32.9000	32.8800	32.9000	-2.778%	4	1,051	-45.289%
2025-08-11	33.7800	33.8400	33.7800	33.8400	-2.478%	2	1,049	-46.809%
2025-08-07	34.7000	34.7000	34.7000	34.7000	-0.857%	1	1,049	-48.127%
2025-08-04	35.0000	35.0000	35.0000	35.0000	-0.990%	1	1,050	-48.571%
2025-08-01	35.3500	35.3500	35.3500	35.3500	+14.401%	20	1,049	-49.081%
2025-07-30	30.5800	30.9000	30.5800	30.9000	+5.967%	2	1,029	-41.748%
2025-07-29	29.1600	29.1600	29.1600	29.1600	+27.615%	1	1,027	-38.272%
2025-07-28	22.8500	22.8500	22.8500	22.8500	-4.871%	1	1,026	-21.225%
2025-07-15	23.8700	24.0200	23.8700	24.0200	+7.713%	2	1,025	-25.062%
2025-07-08	22.2000	22.3000	22.2000	22.3000	+5.687%	20	1,025	-19.283%
2025-07-03	21.2500	21.2500	21.1000	21.1000	-10.403%	24	1,016	-14.692%
2025-06-12	23.5500	23.5500	23.5500	23.5500	+3.974%	5	1,016	-23.567%
2025-06-11	22.6500	22.6500	22.6500	22.6500	-5.625%	5	1,011	-20.530%
2025-06-10	24.0000	24.0000	24.0000	24.0000	-4.950%	15	1,016	-25.000%
2025-05-20	25.1500	25.2500	25.1500	25.2500	+2.020%	11	1,031	-28.713%
2025-05-19	24.7500	24.7500	24.7500	24.7500	+1.643%	1	1,041	-27.273%
2025-05-16	24.5000	24.5500	24.3000	24.3500	-4.510%	54	1,040	-26.078%
2025-05-14	25.5000	25.5000	25.5000	25.5000	+2.740%	15	1,033	-29.412%
2025-05-13	24.9000	24.9000	24.8200	24.8200	-11.673%	17	1,018	-27.478%
2025-05-08	28.1000	28.1000	28.1000	28.1000	+0.501%	1	1,003	-35.943%
2025-05-05	27.9500	28.1500	27.9500	27.9600	-5.220%	16	1,003	-35.622%
2025-04-30	29.2500	29.5500	29.2500	29.5000	+1.900%	10	1,012	-38.983%
2025-04-21	28.9500	28.9500	28.9500	28.9500	-8.095%	20	1,012	-37.824%
2025-04-08	28.8000	31.5000	28.8000	31.5000	+8.322%	11	1,012	-42.857%
2025-04-04	29.0800	29.0800	29.0800	29.0800	+18.163%	2	1,022	-38.102%
2025-04-03	24.7500	24.7500	24.6100	24.6100	+24.608%	3	1,022	-26.859%
2025-04-02	19.7500	19.7500	19.7500	19.7500	-2.709%	2	1,021	-8.861%
2025-03-31	20.3000	20.3000	20.3000	20.3000	+9.434%	1	1,021	-11.330%
2025-03-27	18.5500	18.5500	18.5500	18.5500	-1.956%	2	1,020	-2.965%
2025-03-26	19.1700	19.1700	18.1000	18.9200	-0.421%	14	1,018	-4.863%
2025-03-25	16.5000	19.0000	16.5000	19.0000	+17.502%	18	1,009	-5.263%
2025-03-24	15.9500	16.1700	15.9500	16.1700	-3.058%	13	1,004	+11.317%
2025-03-21	17.7000	17.7000	16.6800	16.6800	+2.963%	4	991	+7.914%
2025-03-19	15.4000	16.2000	15.3000	16.2000	-1.639%	16	989	+11.111%
2025-03-17	16.4700	16.4700	16.4700	16.4700	-5.778%	2	976	+9.290%
2025-03-13	17.2800	17.4800	16.8000	17.4800	+21.897%	4	976	+2.975%
2025-03-10	13.8300	14.3400	13.8300	14.3400	-4.718%	2	976	+25.523%
2025-03-07	15.0500	15.0500	15.0500	15.0500	-1.182%	10	977	+19.601%
2025-03-04	15.4300	15.4300	15.2300	15.2300	-2.559%	6	972	+18.188%
2025-02-25	15.5800	15.6300	15.5800	15.6300	-3.875%	2	972	+15.163%
2025-02-19	16.2600	16.2600	16.2600	16.2600	+1.944%	1	972	+10.701%
2025-02-18	16.5000	16.5000	15.9500	15.9500	-4.204%	5	973	+12.853%
2025-02-14	16.5800	16.6500	16.5800	16.6500	-2.289%	4	973	+8.108%
2025-02-13	17.5200	17.5200	17.0400	17.0400	-3.456%	2	975	+5.634%
2025-02-11	17.7500	17.7500	16.5500	17.6500	-3.128%	402	975	+1.983%
2025-02-10	18.2200	18.2200	18.2200	18.2200	-3.751%	2	611	-1.207%
2025-02-07	18.9300	18.9300	18.9300	18.9300	-1.406%	10	611	-4.913%
2025-02-05	19.2000	19.2000	19.2000	19.2000	-4.048%	1	606	-6.250%
2025-02-04	20.0100	20.0100	20.0100	20.0100	+2.510%	1	605	-10.045%
2025-02-03	19.2500	20.7000	19.2500	19.5200	+5.914%	7	604	-7.787%
2025-01-31	18.2500	18.5800	17.9000	18.4300	+2.162%	44	597	-2.333%
2025-01-30	15.8500	20.1800	15.8500	18.0400	+73.462%	150	579	-0.222%
2025-01-29	10.4500	10.4500	10.4000	10.4000	+5.051%	33	438	+73.077%
2025-01-27	9.9000	9.9000	9.9000	9.9000	-7.477%	25	414	+81.818%
2025-01-24	10.7500	10.7500	10.7000	10.7000	-11.130%	38	389	+68.224%
2025-01-17	12.0400	12.0400	12.0400	12.0400	-13.381%	10	375	+49.502%
2025-01-14	13.9000	13.9000	13.9000	13.9000	-2.797%	2	375	+29.496%
2025-01-03	14.3000	14.3000	14.3000	14.3000	+2.509%	6	373	+25.874%
2025-01-02	13.9500	13.9500	13.9500	13.9500	+2.198%	5	370	+29.032%
2024-12-31	13.6000	13.6500	13.6000	13.6500	-2.151%	251	114	+31.868%
2024-12-30	13.9500	13.9500	13.9500	13.9500	+2.198%	1	114	+29.032%
2024-12-20	14.4000	14.4000	13.6500	13.6500	-9.603%	24	115	+31.868%
2024-12-19	15.1000	15.1000	15.1000	15.1000	+14.568%	66	106	+19.205%
2024-12-16	13.1800	13.1800	13.1800	13.1800	+0.228%	10	35	+36.571%
2024-12-12	13.3000	13.3000	13.1500	13.1500	+2.096%	25	35	+36.882%
2024-12-11	12.8800	12.8800	12.8800	12.8800	-8.975%	1	35	+39.752%
2024-12-09	14.1500	14.1500	14.1500	14.1500	+26.339%	1	36	+27.208%
2024-11-22	11.2000	11.2000	11.2000	11.2000	-2.609%	20	36	+60.714%
2024-11-19	11.4500	11.5000	11.4500	11.5000	+5.991%	11	36	+56.522%
2024-11-18	10.8500	10.8500	10.8500	10.8500	-13.200%	15	27	+65.899%
2024-11-12	12.5000	12.5000	12.5000	12.5000	+9.649%	1	27	+44.000%
2024-10-28	11.4000	11.4000	11.4000	11.4000	+8.057%	10	26	+57.895%
2024-10-25	10.5500	10.5500	10.5500	10.5500	-5.804%	20	16	+70.616%
2024-10-24	10.4500	11.2000	10.4500	11.2000	-6.667%	30	17	+60.714%
2024-10-16	12.0000	12.0000	12.0000	12.0000	-2.041%	15	21	+50.000%
2024-10-14	12.2500	12.2500	12.2500	12.2500	-4.891%	3	6	+46.939%
2024-10-09	12.8800	12.8800	12.8800	12.8800	-4.945%	2	3	+39.752%
2024-10-08	13.5500	13.5500	13.5500	13.5500	0.000%	1	1	+32.841%