Dark

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

EOD

Aug 3, 2026

17.80-8.718%(-1.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	17.8000	17.8000	17.8000	17.8000	-8.718%	5	616	0.000%
2026-07-29	19.5000	19.5000	19.5000	19.5000	+3.723%	1	621	-8.718%
2026-07-28	19.1000	19.1000	16.9000	18.8000	+33.808%	23	620	-5.319%
2026-07-27	14.0500	14.0500	14.0500	14.0500	+14.228%	5	624	+26.690%
2026-07-17	12.0600	12.5000	12.0400	12.3000	-15.753%	13	624	+44.715%
2026-07-15	14.0000	14.6000	13.3000	14.6000	+2.098%	12	617	+21.918%
2026-07-14	14.3000	14.3000	14.3000	14.3000	-9.779%	4	618	+24.476%
2026-07-07	15.8500	15.8500	15.8500	15.8500	-0.938%	1	622	+12.303%
2026-06-16	16.0000	16.0000	16.0000	16.0000	-24.135%	10	622	+11.250%
2026-06-10	21.1200	21.1800	21.0600	21.0900	+17.953%	308	622	-15.600%
2026-06-08	17.8800	17.8800	17.8800	17.8800	+7.066%	1	463	-0.447%
2026-06-04	16.8500	16.8500	16.7000	16.7000	-6.180%	2	462	+6.587%
2026-06-01	18.5000	18.5000	17.8000	17.8000	-19.091%	6	464	0.000%
2026-05-26	22.0000	22.0000	22.0000	22.0000	-20.578%	4	464	-19.091%
2026-05-18	27.5000	27.7000	27.5000	27.7000	+9.184%	2	468	-35.740%
2026-05-14	25.3700	25.3700	25.3700	25.3700	-8.080%	5	466	-29.838%
2026-05-04	25.6000	27.6000	25.6000	27.6000	+23.490%	18	471	-35.507%
2026-04-28	22.3500	22.3500	22.3500	22.3500	+15.504%	2	468	-20.358%
2026-04-27	19.3500	19.3500	19.3500	19.3500	-1.023%	2	466	-8.010%
2026-04-23	19.5500	19.5500	19.5500	19.5500	-6.010%	2	465	-8.951%
2026-04-17	20.8000	20.8000	20.8000	20.8000	-11.301%	1	465	-14.423%
2026-04-14	23.4000	23.4900	23.3700	23.4500	-2.697%	56	465	-24.094%
2026-04-10	24.0500	24.1500	24.0500	24.1000	-0.741%	66	489	-26.141%
2026-04-09	24.2800	24.2800	24.2800	24.2800	-14.053%	1	489	-26.689%
2026-04-07	28.2500	28.2500	28.2500	28.2500	-2.215%	1	489	-36.991%
2026-03-19	28.8900	28.8900	28.8900	28.8900	+5.941%	5	489	-38.387%
2026-03-12	27.2700	27.2700	27.2700	27.2700	+6.732%	1	494	-34.727%
2026-03-11	25.5500	25.5500	25.5500	25.5500	+21.667%	1	493	-30.333%
2026-03-05	20.9500	21.0000	20.9500	21.0000	+20.690%	74	494	-15.238%
2026-03-03	17.4000	17.4000	17.4000	17.4000	+11.897%	1	494	+2.299%
2026-02-20	16.3200	16.3200	15.5500	15.5500	-2.813%	5	494	+14.469%
2026-02-17	12.6100	16.0000	12.6100	16.0000	+3.226%	52	495	+11.250%
2026-02-13	16.0000	16.0000	15.5000	15.5000	+3.333%	2	452	+14.839%
2026-02-12	14.0000	15.0000	14.0000	15.0000	+1.902%	3	452	+18.667%
2026-02-10	15.0000	15.0500	14.7200	14.7200	-7.421%	4	449	+20.924%
2026-02-09	15.8000	15.9000	15.7000	15.9000	-0.625%	11	451	+11.950%
2026-02-04	16.0000	16.0000	16.0000	16.0000	-17.098%	1	442	+11.250%
2026-02-02	19.3000	19.3000	19.3000	19.3000	-11.468%	2	443	-7.772%
2026-01-30	21.3500	21.8000	21.3500	21.8000	+14.737%	5	445	-18.349%
2026-01-27	19.6500	19.6500	19.0000	19.0000	-5.237%	3	441	-6.316%
2026-01-21	20.1500	20.2000	20.0500	20.0500	-0.743%	4	444	-11.222%
2026-01-15	20.2000	20.2000	20.2000	20.2000	-1.703%	1	444	-11.881%
2026-01-14	20.5400	20.5500	20.5400	20.5500	-2.375%	2	445	-13.382%
2026-01-13	20.6500	21.2000	20.6000	21.0500	+1.691%	69	445	-15.439%
2026-01-08	20.8000	20.9000	20.7000	20.7000	-6.546%	14	445	-14.010%
2026-01-06	22.0000	22.2000	22.0000	22.1500	-15.134%	7	450	-19.639%
2025-12-31	26.0000	26.1000	26.0000	26.1000	+1.556%	10	449	-31.801%
2025-12-30	25.7000	26.1500	25.6000	25.7000	-1.154%	94	449	-30.739%
2025-12-29	26.0000	26.0000	26.0000	26.0000	+7.884%	7	527	-31.538%
2025-12-18	24.1000	24.1000	24.1000	24.1000	-2.783%	3	527	-26.141%
2025-12-17	24.9000	24.9500	24.7900	24.7900	-8.151%	4	530	-28.197%
2025-12-10	25.7500	26.9900	25.7500	26.9900	-2.493%	2	532	-34.050%
2025-12-09	27.6800	27.6800	27.6800	27.6800	-4.188%	2	534	-35.694%
2025-12-05	28.7200	28.8900	28.7200	28.8900	-0.035%	2	536	-38.387%
2025-12-02	28.9000	28.9000	28.9000	28.9000	-1.365%	9	537	-38.408%
2025-11-21	29.3000	29.4000	29.3000	29.3000	-5.514%	11	544	-39.249%
2025-11-18	31.1000	31.1000	31.0000	31.0100	+2.682%	7	546	-42.599%
2025-11-12	29.9500	30.2000	29.7500	30.2000	+4.571%	56	542	-41.060%
2025-10-28	27.0000	29.0100	27.0000	28.8800	-16.459%	8	587	-38.366%
2025-10-27	34.5700	34.5700	34.5700	34.5700	-5.958%	10	593	-48.510%
2025-10-23	36.7600	36.7600	36.7600	36.7600	+2.396%	3	593	-51.578%
2025-10-22	35.9000	35.9000	35.9000	35.9000	-7.712%	1	592	-50.418%
2025-10-15	38.3500	38.9000	38.3500	38.9000	+3.320%	21	592	-54.242%
2025-10-09	37.6500	37.6500	37.6500	37.6500	+3.576%	20	591	-52.722%
2025-10-03	36.3500	36.3500	36.3500	36.3500	-7.506%	2	591	-51.032%
2025-09-26	38.7200	39.3000	38.7200	39.3000	-1.504%	30	591	-54.707%
2025-09-25	39.7200	39.9000	39.7200	39.9000	+5.194%	20	619	-55.388%
2025-09-11	37.9300	37.9300	37.9300	37.9300	-2.393%	5	620	-53.071%
2025-09-08	38.8600	38.8600	38.8600	38.8600	+1.251%	5	616	-54.195%
2025-09-03	38.4000	38.4000	38.3800	38.3800	+1.266%	3	611	-53.622%
2025-09-02	37.9000	37.9000	37.9000	37.9000	+4.696%	1	612	-53.034%
2025-08-26	36.2500	36.2500	36.2000	36.2000	-2.241%	9	617	-50.829%
2025-08-21	37.0200	37.0300	37.0200	37.0300	+3.725%	7	617	-51.931%
2025-07-30	35.7000	35.7000	35.7000	35.7000	+9.610%	1	612	-50.140%
2025-07-29	32.5700	32.5700	32.5700	32.5700	+27.476%	1	611	-45.348%
2025-07-08	25.5500	25.5500	25.5500	25.5500	-2.852%	10	610	-30.333%
2025-07-07	26.3500	26.3500	26.3000	26.3000	-1.866%	6	610	-32.319%
2025-06-27	26.8000	26.8000	26.8000	26.8000	-3.770%	1	605	-33.582%
2025-06-20	27.8500	27.8500	27.8500	27.8500	+4.112%	4	605	-36.086%
2025-06-12	27.0500	27.0500	26.7500	26.7500	-8.609%	15	605	-33.458%
2025-05-22	30.2500	30.3500	29.2700	29.2700	+0.240%	34	595	-39.187%
2025-05-21	29.1000	29.2000	29.1000	29.2000	+4.100%	2	561	-39.041%
2025-05-20	28.1200	28.1200	28.0500	28.0500	-0.532%	40	560	-36.542%
2025-05-13	28.2000	28.2000	28.2000	28.2000	-9.266%	10	520	-36.879%
2025-05-09	31.0800	31.0800	31.0800	31.0800	-2.110%	2	520	-42.728%
2025-05-05	31.6500	31.7500	31.5000	31.7500	-4.223%	7	521	-43.937%
2025-05-01	32.8400	33.1500	32.8400	33.1500	-0.301%	2	520	-46.305%
2025-04-30	33.3000	33.3000	33.0500	33.2500	+8.909%	10	518	-46.466%
2025-04-09	36.2000	36.2000	30.5300	30.5300	-15.663%	11	518	-41.697%
2025-04-08	32.2000	36.2000	32.2000	36.2000	+9.366%	4	518	-50.829%
2025-04-07	32.0000	35.0000	32.0000	33.1000	+3.438%	129	515	-46.224%
2025-04-04	32.0000	32.0000	32.0000	32.0000	+9.966%	4	516	-44.375%
2025-04-03	28.7500	29.2000	28.5500	29.1000	+27.074%	96	516	-38.832%
2025-04-01	23.1200	23.1200	22.9000	22.9000	+0.659%	4	431	-22.271%
2025-03-31	23.1000	23.1000	22.7500	22.7500	+1.111%	2	427	-21.758%
2025-03-28	22.5100	22.5100	22.5000	22.5000	+4.167%	104	425	-20.889%
2025-03-25	21.6000	21.6000	21.6000	21.6000	+12.912%	3	380	-17.593%
2025-03-24	19.1300	19.1300	19.1300	19.1300	-1.746%	3	377	-6.952%
2025-03-21	19.4700	19.4700	19.4700	19.4700	+0.103%	4	377	-8.577%
2025-03-13	19.0500	19.4500	19.0500	19.4500	0.000%	12	385	-8.483%
2025-03-12	19.4500	19.4500	19.4500	19.4500	+2.422%	1	385	-8.483%
2025-03-11	18.9900	18.9900	18.9900	18.9900	+14.054%	2	384	-6.266%
2025-03-07	18.6800	18.6800	16.6500	16.6500	-2.915%	104	382	+6.907%
2025-03-03	17.3000	17.3000	17.1500	17.1500	-5.249%	25	334	+3.790%
2025-02-27	18.1000	18.1000	18.1000	18.1000	-3.723%	1	314	-1.657%
2025-02-18	18.8000	18.8000	18.8000	18.8000	-6.468%	1	313	-5.319%
2025-02-12	20.1000	20.1000	20.1000	20.1000	-3.319%	10	312	-11.443%
2025-02-10	20.6400	20.7900	20.6400	20.7900	-3.347%	2	322	-14.382%
2025-02-07	21.4000	21.5100	21.4000	21.5100	-5.864%	4	320	-17.248%
2025-02-03	22.8500	22.8500	22.8500	22.8500	+9.121%	3	318	-22.101%
2025-01-30	19.3600	22.8100	19.3600	20.9400	+69.555%	10	321	-14.995%
2025-01-29	12.3500	12.3500	12.3500	12.3500	+5.646%	1	314	+44.130%
2025-01-28	11.6900	11.6900	11.6900	11.6900	-16.500%	1	314	+52.267%
2025-01-17	14.0000	14.0000	14.0000	14.0000	-17.160%	4	315	+27.143%
2025-01-03	16.9000	16.9000	16.9000	16.9000	+3.681%	2	315	+5.325%
2025-01-02	16.1000	16.3000	16.1000	16.3000	+8.667%	11	314	+9.202%
2024-12-31	15.0000	15.0000	15.0000	15.0000	-6.133%	2	302	+18.667%
2024-12-30	15.9800	15.9800	15.9800	15.9800	+7.973%	1	302	+11.389%
2024-12-27	14.8000	14.8000	14.8000	14.8000	-5.371%	2	302	+20.270%
2024-12-20	16.5500	16.5500	15.6400	15.6400	-4.049%	2	302	+13.811%
2024-12-18	16.0500	16.3000	16.0500	16.3000	+8.450%	11	302	+9.202%
2024-12-16	15.0300	15.0300	15.0300	15.0300	-2.403%	30	262	+18.430%
2024-12-13	15.4000	15.4000	15.4000	15.4000	+0.326%	2	262	+15.584%
2024-12-12	15.0000	15.4000	15.0000	15.3500	+1.656%	25	261	+15.961%
2024-12-11	15.0000	15.1000	15.0000	15.1000	+2.027%	3	251	+17.881%
2024-12-10	14.8000	14.8000	14.8000	14.8000	-6.329%	1	251	+20.270%
2024-12-09	15.7000	15.8000	15.7000	15.8000	-3.067%	12	251	+12.658%
2024-12-06	15.6000	16.3000	15.6000	16.3000	+5.026%	8	239	+9.202%
2024-12-05	15.2000	15.5200	15.2000	15.5200	+11.334%	106	236	+14.691%
2024-12-03	13.9300	13.9400	13.9300	13.9400	+17.637%	8	158	+27.690%
2024-11-25	11.4000	11.8500	11.4000	11.8500	-7.422%	27	163	+50.211%
2024-11-22	12.6900	12.8000	12.6900	12.8000	-7.448%	116	137	+39.063%
2024-11-20	14.0300	14.0300	13.7500	13.8300	+13.361%	38	79	+28.706%
2024-11-18	12.2000	12.2000	12.2000	12.2000	-15.688%	1	79	+45.902%
2024-11-12	14.4700	14.4700	14.4700	14.4700	+11.308%	15	78	+23.013%
2024-10-28	13.0000	13.0000	13.0000	13.0000	+5.093%	2	63	+36.923%
2024-10-25	12.3700	12.3700	12.3700	12.3700	+0.569%	2	62	+43.897%
2024-10-24	12.3000	12.3000	12.3000	12.3000	-11.511%	3	61	+44.715%
2024-10-21	14.8000	14.8000	13.9000	13.9000	+0.725%	8	63	+28.058%
2024-10-18	13.8000	13.8000	13.8000	13.8000	-2.885%	30	55	+28.986%
2024-10-14	14.2100	14.2100	14.2100	14.2100	-4.116%	2	40	+25.264%
2024-10-09	14.8000	14.8200	14.8000	14.8200	+0.475%	3	38	+20.108%
2024-10-07	14.7500	14.7500	14.7500	14.7500	-3.279%	1	37	+20.678%
2024-10-01	15.2500	15.2500	15.2500	15.2500	-7.012%	1	36	+16.721%
2024-09-24	16.4000	16.4000	16.4000	16.4000	-2.090%	10	35	+8.537%
2024-09-23	16.7500	16.7500	16.7500	16.7500	+11.444%	10	25	+6.269%
2024-09-19	15.0300	15.0400	15.0300	15.0300	0.000%	15	15	+18.430%