Dark

UPS20270115P120
UPS Jan 15 2027 120.00 Put (UPS270115P00120000)
option OPRA

EOD

Sep 23, 2026

25.43+10.469%(+2.41)308

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	25.3400	25.4300	25.3400	25.4300	+10.469%	308	604	0.000%
2026-09-21	23.0200	23.0200	23.0200	23.0200	+4.636%	1	603	+10.469%
2026-09-16	22.0100	22.0100	22.0000	22.0000	+7.317%	3	602	+15.591%
2026-09-08	20.1000	20.5000	20.1000	20.5000	+7.555%	2	602	+24.049%
2026-09-03	19.0600	19.0600	19.0600	19.0600	+3.587%	1	601	+33.421%
2026-09-02	18.4000	18.4000	18.4000	18.4000	-4.416%	1	601	+38.207%
2026-09-01	19.2500	19.2500	19.2500	19.2500	+19.938%	1	601	+32.104%
2026-08-26	16.0500	16.0500	16.0500	16.0500	-19.144%	4	601	+58.442%
2026-08-18	19.8500	19.8500	19.8500	19.8500	+6.893%	1	605	+28.111%
2026-08-13	18.8900	19.1600	18.5700	18.5700	-5.975%	21	606	+36.941%
2026-08-11	19.0500	19.7500	18.8000	19.7500	+3.241%	6	608	+28.759%
2026-08-10	19.3300	19.3700	18.9800	19.1300	+18.820%	11	609	+32.933%
2026-08-04	18.1400	18.1400	16.1000	16.1000	-9.551%	3	616	+57.950%
2026-08-03	17.8000	17.8000	17.8000	17.8000	-8.718%	5	616	+42.865%
2026-07-29	19.5000	19.5000	19.5000	19.5000	+3.723%	1	621	+30.410%
2026-07-28	19.1000	19.1000	16.9000	18.8000	+33.808%	23	620	+35.266%
2026-07-27	14.0500	14.0500	14.0500	14.0500	+14.228%	5	624	+80.996%
2026-07-17	12.0600	12.5000	12.0400	12.3000	-15.753%	13	624	+106.748%
2026-07-15	14.0000	14.6000	13.3000	14.6000	+2.098%	12	617	+74.178%
2026-07-14	14.3000	14.3000	14.3000	14.3000	-9.779%	4	618	+77.832%
2026-07-07	15.8500	15.8500	15.8500	15.8500	-0.938%	1	622	+60.442%
2026-06-16	16.0000	16.0000	16.0000	16.0000	-24.135%	10	622	+58.938%
2026-06-10	21.1200	21.1800	21.0600	21.0900	+17.953%	308	622	+20.578%
2026-06-08	17.8800	17.8800	17.8800	17.8800	+7.066%	1	463	+42.226%
2026-06-04	16.8500	16.8500	16.7000	16.7000	-6.180%	2	462	+52.275%
2026-06-01	18.5000	18.5000	17.8000	17.8000	-19.091%	6	464	+42.865%
2026-05-26	22.0000	22.0000	22.0000	22.0000	-20.578%	4	464	+15.591%
2026-05-18	27.5000	27.7000	27.5000	27.7000	+9.184%	2	468	-8.195%
2026-05-14	25.3700	25.3700	25.3700	25.3700	-8.080%	5	466	+0.236%
2026-05-04	25.6000	27.6000	25.6000	27.6000	+23.490%	18	471	-7.862%
2026-04-28	22.3500	22.3500	22.3500	22.3500	+15.504%	2	468	+13.781%
2026-04-27	19.3500	19.3500	19.3500	19.3500	-1.023%	2	466	+31.421%
2026-04-23	19.5500	19.5500	19.5500	19.5500	-6.010%	2	465	+30.077%
2026-04-17	20.8000	20.8000	20.8000	20.8000	-11.301%	1	465	+22.260%
2026-04-14	23.4000	23.4900	23.3700	23.4500	-2.697%	56	465	+8.443%
2026-04-10	24.0500	24.1500	24.0500	24.1000	-0.741%	66	489	+5.519%
2026-04-09	24.2800	24.2800	24.2800	24.2800	-14.053%	1	489	+4.736%
2026-04-07	28.2500	28.2500	28.2500	28.2500	-2.215%	1	489	-9.982%
2026-03-19	28.8900	28.8900	28.8900	28.8900	+5.941%	5	489	-11.976%
2026-03-12	27.2700	27.2700	27.2700	27.2700	+6.732%	1	494	-6.747%
2026-03-11	25.5500	25.5500	25.5500	25.5500	+21.667%	1	493	-0.470%
2026-03-05	20.9500	21.0000	20.9500	21.0000	+20.690%	74	494	+21.095%
2026-03-03	17.4000	17.4000	17.4000	17.4000	+11.897%	1	494	+46.149%
2026-02-20	16.3200	16.3200	15.5500	15.5500	-2.813%	5	494	+63.537%
2026-02-17	12.6100	16.0000	12.6100	16.0000	+3.226%	52	495	+58.938%
2026-02-13	16.0000	16.0000	15.5000	15.5000	+3.333%	2	452	+64.065%
2026-02-12	14.0000	15.0000	14.0000	15.0000	+1.902%	3	452	+69.533%
2026-02-10	15.0000	15.0500	14.7200	14.7200	-7.421%	4	449	+72.758%
2026-02-09	15.8000	15.9000	15.7000	15.9000	-0.625%	11	451	+59.937%
2026-02-04	16.0000	16.0000	16.0000	16.0000	-17.098%	1	442	+58.938%
2026-02-02	19.3000	19.3000	19.3000	19.3000	-11.468%	2	443	+31.762%
2026-01-30	21.3500	21.8000	21.3500	21.8000	+14.737%	5	445	+16.651%
2026-01-27	19.6500	19.6500	19.0000	19.0000	-5.237%	3	441	+33.842%
2026-01-21	20.1500	20.2000	20.0500	20.0500	-0.743%	4	444	+26.833%
2026-01-15	20.2000	20.2000	20.2000	20.2000	-1.703%	1	444	+25.891%
2026-01-14	20.5400	20.5500	20.5400	20.5500	-2.375%	2	445	+23.747%
2026-01-13	20.6500	21.2000	20.6000	21.0500	+1.691%	69	445	+20.808%
2026-01-08	20.8000	20.9000	20.7000	20.7000	-6.546%	14	445	+22.850%
2026-01-06	22.0000	22.2000	22.0000	22.1500	-15.134%	7	450	+14.808%
2025-12-31	26.0000	26.1000	26.0000	26.1000	+1.556%	10	449	-2.567%
2025-12-30	25.7000	26.1500	25.6000	25.7000	-1.154%	94	449	-1.051%
2025-12-29	26.0000	26.0000	26.0000	26.0000	+7.884%	7	527	-2.192%
2025-12-18	24.1000	24.1000	24.1000	24.1000	-2.783%	3	527	+5.519%
2025-12-17	24.9000	24.9500	24.7900	24.7900	-8.151%	4	530	+2.582%
2025-12-10	25.7500	26.9900	25.7500	26.9900	-2.493%	2	532	-5.780%
2025-12-09	27.6800	27.6800	27.6800	27.6800	-4.188%	2	534	-8.129%
2025-12-05	28.7200	28.8900	28.7200	28.8900	-0.035%	2	536	-11.976%
2025-12-02	28.9000	28.9000	28.9000	28.9000	-1.365%	9	537	-12.007%
2025-11-21	29.3000	29.4000	29.3000	29.3000	-5.514%	11	544	-13.208%
2025-11-18	31.1000	31.1000	31.0000	31.0100	+2.682%	7	546	-17.994%
2025-11-12	29.9500	30.2000	29.7500	30.2000	+4.571%	56	542	-15.795%
2025-10-28	27.0000	29.0100	27.0000	28.8800	-16.459%	8	587	-11.946%
2025-10-27	34.5700	34.5700	34.5700	34.5700	-5.958%	10	593	-26.439%
2025-10-23	36.7600	36.7600	36.7600	36.7600	+2.396%	3	593	-30.822%
2025-10-22	35.9000	35.9000	35.9000	35.9000	-7.712%	1	592	-29.164%
2025-10-15	38.3500	38.9000	38.3500	38.9000	+3.320%	21	592	-34.627%
2025-10-09	37.6500	37.6500	37.6500	37.6500	+3.576%	20	591	-32.457%
2025-10-03	36.3500	36.3500	36.3500	36.3500	-7.506%	2	591	-30.041%
2025-09-26	38.7200	39.3000	38.7200	39.3000	-1.504%	30	591	-35.293%
2025-09-25	39.7200	39.9000	39.7200	39.9000	+5.194%	20	619	-36.266%
2025-09-11	37.9300	37.9300	37.9300	37.9300	-2.393%	5	620	-32.955%
2025-09-08	38.8600	38.8600	38.8600	38.8600	+1.251%	5	616	-34.560%
2025-09-03	38.4000	38.4000	38.3800	38.3800	+1.266%	3	611	-33.742%
2025-09-02	37.9000	37.9000	37.9000	37.9000	+4.696%	1	612	-32.902%
2025-08-26	36.2500	36.2500	36.2000	36.2000	-2.241%	9	617	-29.751%
2025-08-21	37.0200	37.0300	37.0200	37.0300	+3.725%	7	617	-31.326%
2025-07-30	35.7000	35.7000	35.7000	35.7000	+9.610%	1	612	-28.768%
2025-07-29	32.5700	32.5700	32.5700	32.5700	+27.476%	1	611	-21.922%
2025-07-08	25.5500	25.5500	25.5500	25.5500	-2.852%	10	610	-0.470%
2025-07-07	26.3500	26.3500	26.3000	26.3000	-1.866%	6	610	-3.308%
2025-06-27	26.8000	26.8000	26.8000	26.8000	-3.770%	1	605	-5.112%
2025-06-20	27.8500	27.8500	27.8500	27.8500	+4.112%	4	605	-8.689%
2025-06-12	27.0500	27.0500	26.7500	26.7500	-8.609%	15	605	-4.935%
2025-05-22	30.2500	30.3500	29.2700	29.2700	+0.240%	34	595	-13.119%
2025-05-21	29.1000	29.2000	29.1000	29.2000	+4.100%	2	561	-12.911%
2025-05-20	28.1200	28.1200	28.0500	28.0500	-0.532%	40	560	-9.340%
2025-05-13	28.2000	28.2000	28.2000	28.2000	-9.266%	10	520	-9.823%
2025-05-09	31.0800	31.0800	31.0800	31.0800	-2.110%	2	520	-18.179%
2025-05-05	31.6500	31.7500	31.5000	31.7500	-4.223%	7	521	-19.906%
2025-05-01	32.8400	33.1500	32.8400	33.1500	-0.301%	2	520	-23.288%
2025-04-30	33.3000	33.3000	33.0500	33.2500	+8.909%	10	518	-23.519%
2025-04-09	36.2000	36.2000	30.5300	30.5300	-15.663%	11	518	-16.705%
2025-04-08	32.2000	36.2000	32.2000	36.2000	+9.366%	4	518	-29.751%
2025-04-07	32.0000	35.0000	32.0000	33.1000	+3.438%	129	515	-23.172%
2025-04-04	32.0000	32.0000	32.0000	32.0000	+9.966%	4	516	-20.531%
2025-04-03	28.7500	29.2000	28.5500	29.1000	+27.074%	96	516	-12.612%
2025-04-01	23.1200	23.1200	22.9000	22.9000	+0.659%	4	431	+11.048%
2025-03-31	23.1000	23.1000	22.7500	22.7500	+1.111%	2	427	+11.780%
2025-03-28	22.5100	22.5100	22.5000	22.5000	+4.167%	104	425	+13.022%
2025-03-25	21.6000	21.6000	21.6000	21.6000	+12.912%	3	380	+17.731%
2025-03-24	19.1300	19.1300	19.1300	19.1300	-1.746%	3	377	+32.933%
2025-03-21	19.4700	19.4700	19.4700	19.4700	+0.103%	4	377	+30.611%
2025-03-13	19.0500	19.4500	19.0500	19.4500	0.000%	12	385	+30.746%
2025-03-12	19.4500	19.4500	19.4500	19.4500	+2.422%	1	385	+30.746%
2025-03-11	18.9900	18.9900	18.9900	18.9900	+14.054%	2	384	+33.913%
2025-03-07	18.6800	18.6800	16.6500	16.6500	-2.915%	104	382	+52.733%
2025-03-03	17.3000	17.3000	17.1500	17.1500	-5.249%	25	334	+48.280%
2025-02-27	18.1000	18.1000	18.1000	18.1000	-3.723%	1	314	+40.497%
2025-02-18	18.8000	18.8000	18.8000	18.8000	-6.468%	1	313	+35.266%
2025-02-12	20.1000	20.1000	20.1000	20.1000	-3.319%	10	312	+26.517%
2025-02-10	20.6400	20.7900	20.6400	20.7900	-3.347%	2	322	+22.318%
2025-02-07	21.4000	21.5100	21.4000	21.5100	-5.864%	4	320	+18.224%
2025-02-03	22.8500	22.8500	22.8500	22.8500	+9.121%	3	318	+11.291%
2025-01-30	19.3600	22.8100	19.3600	20.9400	+69.555%	10	321	+21.442%
2025-01-29	12.3500	12.3500	12.3500	12.3500	+5.646%	1	314	+105.911%
2025-01-28	11.6900	11.6900	11.6900	11.6900	-16.500%	1	314	+117.536%
2025-01-17	14.0000	14.0000	14.0000	14.0000	-17.160%	4	315	+81.643%
2025-01-03	16.9000	16.9000	16.9000	16.9000	+3.681%	2	315	+50.473%
2025-01-02	16.1000	16.3000	16.1000	16.3000	+8.667%	11	314	+56.012%
2024-12-31	15.0000	15.0000	15.0000	15.0000	-6.133%	2	302	+69.533%
2024-12-30	15.9800	15.9800	15.9800	15.9800	+7.973%	1	302	+59.136%
2024-12-27	14.8000	14.8000	14.8000	14.8000	-5.371%	2	302	+71.824%
2024-12-20	16.5500	16.5500	15.6400	15.6400	-4.049%	2	302	+62.596%
2024-12-18	16.0500	16.3000	16.0500	16.3000	+8.450%	11	302	+56.012%
2024-12-16	15.0300	15.0300	15.0300	15.0300	-2.403%	30	262	+69.195%
2024-12-13	15.4000	15.4000	15.4000	15.4000	+0.326%	2	262	+65.130%
2024-12-12	15.0000	15.4000	15.0000	15.3500	+1.656%	25	261	+65.668%
2024-12-11	15.0000	15.1000	15.0000	15.1000	+2.027%	3	251	+68.411%
2024-12-10	14.8000	14.8000	14.8000	14.8000	-6.329%	1	251	+71.824%
2024-12-09	15.7000	15.8000	15.7000	15.8000	-3.067%	12	251	+60.949%
2024-12-06	15.6000	16.3000	15.6000	16.3000	+5.026%	8	239	+56.012%
2024-12-05	15.2000	15.5200	15.2000	15.5200	+11.334%	106	236	+63.853%
2024-12-03	13.9300	13.9400	13.9300	13.9400	+17.637%	8	158	+82.425%
2024-11-25	11.4000	11.8500	11.4000	11.8500	-7.422%	27	163	+114.599%
2024-11-22	12.6900	12.8000	12.6900	12.8000	-7.448%	116	137	+98.672%
2024-11-20	14.0300	14.0300	13.7500	13.8300	+13.361%	38	79	+83.876%
2024-11-18	12.2000	12.2000	12.2000	12.2000	-15.688%	1	79	+108.443%
2024-11-12	14.4700	14.4700	14.4700	14.4700	+11.308%	15	78	+75.743%
2024-10-28	13.0000	13.0000	13.0000	13.0000	+5.093%	2	63	+95.615%
2024-10-25	12.3700	12.3700	12.3700	12.3700	+0.569%	2	62	+105.578%
2024-10-24	12.3000	12.3000	12.3000	12.3000	-11.511%	3	61	+106.748%
2024-10-21	14.8000	14.8000	13.9000	13.9000	+0.725%	8	63	+82.950%
2024-10-18	13.8000	13.8000	13.8000	13.8000	-2.885%	30	55	+84.275%
2024-10-14	14.2100	14.2100	14.2100	14.2100	-4.116%	2	40	+78.958%
2024-10-09	14.8000	14.8200	14.8000	14.8200	+0.475%	3	38	+71.592%
2024-10-07	14.7500	14.7500	14.7500	14.7500	-3.279%	1	37	+72.407%
2024-10-01	15.2500	15.2500	15.2500	15.2500	-7.012%	1	36	+66.754%
2024-09-24	16.4000	16.4000	16.4000	16.4000	-2.090%	10	35	+55.061%
2024-09-23	16.7500	16.7500	16.7500	16.7500	+11.444%	10	25	+51.821%
2024-09-19	15.0300	15.0400	15.0300	15.0300	0.000%	15	15	+69.195%