Dark

UPS20270115P125
UPS Jan 15 2027 125.00 Put (UPS270115P00125000)
option OPRA

EOD

Sep 24, 2026

31.55+4.436%(+1.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	31.5500	31.5500	31.5500	31.5500	+4.436%	1	239	0.000%
2026-09-23	30.0300	30.2100	30.0300	30.2100	+4.172%	154	239	+4.436%
2026-09-21	29.0000	29.0000	29.0000	29.0000	+11.581%	1	353	+8.793%
2026-09-10	25.9900	25.9900	25.9900	25.9900	+12.026%	1	353	+21.393%
2026-07-29	23.2000	23.2000	23.2000	23.2000	+32.951%	5	353	+35.991%
2026-07-24	17.4500	17.4500	17.4500	17.4500	-0.286%	1	348	+80.802%
2026-07-20	17.5000	17.5000	17.5000	17.5000	+2.941%	1	348	+80.286%
2026-07-15	17.0000	17.0000	17.0000	17.0000	-20.188%	1	348	+85.588%
2026-06-25	21.0000	21.4000	21.0000	21.3000	-5.919%	26	349	+48.122%
2026-06-17	22.6400	22.6400	22.6400	22.6400	-8.820%	5	344	+39.355%
2026-06-10	24.8900	25.0200	24.7700	24.8300	+17.511%	154	344	+27.064%
2026-06-03	21.1600	21.1600	21.1300	21.1300	-23.136%	4	190	+49.314%
2026-05-22	27.4900	27.4900	27.4900	27.4900	-9.869%	6	189	+14.769%
2026-05-05	30.8000	30.8000	30.5000	30.5000	+8.734%	2	195	+3.443%
2026-04-14	28.0500	28.0500	28.0500	28.0500	+1.081%	5	196	+12.478%
2026-04-10	27.7500	27.7500	27.7500	27.7500	-9.462%	1	202	+13.694%
2026-03-13	30.6500	30.6500	30.6500	30.6500	+61.316%	10	202	+2.936%
2026-02-24	19.0000	19.0000	19.0000	19.0000	-3.308%	1	212	+66.053%
2026-02-23	19.6500	19.6500	19.6500	19.6500	+10.084%	5	213	+60.560%
2026-02-13	17.8500	17.8500	17.8500	17.8500	-15.563%	2	213	+76.751%
2026-02-03	21.1400	21.1400	21.1400	21.1400	-11.917%	1	213	+49.243%
2026-01-26	23.6200	24.0000	23.6200	24.0000	+2.128%	10	212	+31.458%
2026-01-21	23.5500	23.6000	23.4500	23.5000	-3.885%	4	207	+34.255%
2026-01-16	24.3500	24.4500	24.3500	24.4500	-0.569%	2	207	+29.039%
2026-01-15	24.5900	24.5900	24.5900	24.5900	+1.402%	1	207	+28.304%
2026-01-14	24.4500	24.4500	24.2500	24.2500	+0.207%	2	208	+30.103%
2026-01-13	24.4000	24.6500	24.1500	24.2000	+0.207%	105	208	+30.372%
2026-01-08	24.2000	24.2000	24.1500	24.1500	-6.576%	2	209	+30.642%
2026-01-06	26.5800	26.5800	25.8500	25.8500	-10.087%	19	209	+22.050%
2025-12-17	28.9000	28.9500	28.6500	28.7500	-12.080%	11	212	+9.739%
2025-12-08	32.7000	32.7000	32.7000	32.7000	-3.824%	5	212	-3.517%
2025-12-02	34.0000	34.0000	34.0000	34.0000	+1.644%	1	207	-7.206%
2025-11-21	33.4500	33.4500	33.4500	33.4500	-3.184%	1	207	-5.680%
2025-11-11	34.5500	34.5500	34.5500	34.5500	-21.155%	2	207	-8.683%
2025-10-13	43.5000	43.8200	43.4900	43.8200	+4.333%	51	207	-28.001%
2025-10-09	42.0000	42.0000	42.0000	42.0000	+1.327%	1	156	-24.881%
2025-10-08	41.5000	41.5000	41.4500	41.4500	-0.837%	3	157	-23.884%
2025-10-02	41.8000	41.8000	41.8000	41.8000	-6.341%	1	160	-24.522%
2025-09-25	44.4800	44.6300	44.4800	44.6300	+3.191%	2	160	-29.308%
2025-09-23	43.2500	43.2500	43.2500	43.2500	+2.077%	2	160	-27.052%
2025-09-17	42.3800	42.3800	42.3700	42.3700	-3.485%	2	160	-25.537%
2025-09-15	43.9000	43.9000	43.9000	43.9000	-0.454%	1	162	-28.132%
2025-09-08	43.7000	44.1000	43.7000	44.1000	+1.403%	5	163	-28.458%
2025-09-05	43.4900	43.4900	43.4900	43.4900	+2.668%	6	158	-27.455%
2025-09-02	42.0900	42.5600	42.0900	42.3600	+4.335%	5	152	-25.519%
2025-08-28	40.6000	40.6000	40.6000	40.6000	+1.627%	1	154	-22.291%
2025-08-25	39.9000	39.9500	39.9000	39.9500	-3.152%	3	153	-21.026%
2025-08-21	41.2000	41.2500	41.0500	41.2500	+3.904%	9	152	-23.515%
2025-08-20	39.6500	39.7000	39.6500	39.7000	-1.733%	3	147	-20.529%
2025-08-19	39.9000	40.4000	39.9000	40.4000	-0.737%	4	148	-21.906%
2025-08-15	40.4000	40.7000	40.4000	40.7000	-4.009%	2	152	-22.482%
2025-08-11	42.4000	42.4000	42.4000	42.4000	+6.000%	1	154	-25.590%
2025-07-30	40.0000	40.0000	40.0000	40.0000	+7.875%	1	155	-21.125%
2025-07-29	36.6500	37.0800	36.6500	37.0800	+19.536%	2	154	-14.914%
2025-07-15	31.0200	31.0200	31.0200	31.0200	+7.150%	1	156	+1.709%
2025-07-09	28.9500	28.9500	28.9500	28.9500	-0.856%	4	155	+8.981%
2025-07-08	29.1000	29.2000	29.1000	29.2000	-2.990%	11	155	+8.048%
2025-07-07	30.0500	30.1000	30.0500	30.1000	-1.052%	10	155	+4.817%
2025-06-16	30.4200	30.4200	30.4200	30.4200	-4.189%	1	157	+3.715%
2025-06-09	31.7500	31.7500	31.7500	31.7500	-2.006%	10	157	-0.630%
2025-06-03	32.4000	32.4000	32.4000	32.4000	-3.081%	2	147	-2.623%
2025-06-02	33.4300	33.4300	33.4300	33.4300	+2.609%	1	145	-5.624%
2025-05-27	32.5800	32.5800	32.5800	32.5800	-1.571%	1	144	-3.161%
2025-05-22	33.1000	33.1000	33.1000	33.1000	+2.827%	1	144	-4.683%
2025-05-20	31.9100	32.1900	31.9100	32.1900	+1.226%	2	144	-1.988%
2025-05-16	31.5300	31.8000	31.5300	31.8000	+1.435%	12	144	-0.786%
2025-05-12	31.3500	31.3500	31.3500	31.3500	-10.811%	1	143	+0.638%
2025-05-05	35.1500	35.1500	35.1500	35.1500	-4.871%	1	142	-10.242%
2025-04-30	37.0500	37.1000	36.9000	36.9500	+4.823%	6	141	-14.614%
2025-04-28	35.2500	35.2500	35.2500	35.2500	+1.761%	20	141	-10.496%
2025-04-25	35.1600	35.1600	34.5600	34.6400	+3.403%	24	161	-8.920%
2025-04-24	33.5000	33.5000	33.5000	33.5000	+0.149%	2	150	-5.821%
2025-04-14	33.4500	33.4500	33.4500	33.4500	-16.479%	1	148	-5.680%
2025-04-09	40.0500	40.0500	40.0500	40.0500	+6.290%	5	147	-21.223%
2025-04-08	37.6800	37.6800	37.6800	37.6800	+0.992%	3	149	-16.269%
2025-04-07	36.1000	37.3100	36.1000	37.3100	+6.145%	4	146	-15.438%
2025-04-04	36.5400	36.5400	35.1500	35.1500	+7.492%	24	144	-10.242%
2025-04-03	31.9000	32.7000	31.9000	32.7000	+23.629%	16	138	-3.517%
2025-04-02	26.4500	26.4500	26.4500	26.4500	+4.134%	1	129	+19.282%
2025-03-28	25.4000	25.4000	25.4000	25.4000	+2.626%	2	129	+24.213%
2025-03-26	24.4800	24.7500	24.4800	24.7500	-1.786%	6	130	+27.475%
2025-03-25	25.2000	25.2000	25.2000	25.2000	+18.868%	1	129	+25.198%
2025-03-19	20.9000	21.2000	20.9000	21.2000	-5.145%	2	128	+48.821%
2025-03-11	22.3500	22.3500	22.3500	22.3500	+14.851%	2	128	+41.163%
2025-03-10	18.7500	19.4600	18.7500	19.4600	-1.468%	2	129	+62.127%
2025-03-07	20.2200	20.2500	19.7500	19.7500	+1.282%	10	130	+59.747%
2025-03-03	18.5000	19.5000	18.5000	19.5000	-7.670%	2	130	+61.795%
2025-02-27	20.3600	21.1200	20.3600	21.1200	-2.673%	2	130	+49.384%
2025-02-21	21.7000	21.7000	21.7000	21.7000	-1.364%	2	129	+45.392%
2025-02-14	22.0000	22.0000	22.0000	22.0000	-7.368%	2	128	+43.409%
2025-02-11	23.7500	23.7500	23.7500	23.7500	-0.126%	1	128	+32.842%
2025-02-10	23.7800	23.7800	23.7800	23.7800	-4.613%	1	129	+32.675%
2025-02-07	24.9300	24.9300	24.9300	24.9300	+4.441%	10	129	+26.554%
2025-02-06	24.2900	24.2900	23.8700	23.8700	-5.838%	2	134	+32.174%
2025-02-05	25.3500	25.3500	25.3500	25.3500	-0.393%	20	133	+24.458%
2025-02-04	26.1600	26.1600	25.3000	25.4500	+6.933%	9	113	+23.969%
2025-01-31	23.2000	24.3400	23.2000	23.8000	-2.936%	6	112	+32.563%
2025-01-30	23.8000	25.2100	23.8000	24.5200	+69.924%	8	103	+28.670%
2025-01-29	14.4300	14.4300	14.4300	14.4300	+1.620%	5	103	+118.642%
2025-01-27	14.2000	14.2000	14.2000	14.2000	-14.561%	1	103	+122.183%
2025-01-17	16.6200	16.6200	16.6200	16.6200	+2.783%	2	105	+89.832%
2025-01-16	16.1700	16.1700	16.1700	16.1700	-11.880%	4	105	+95.114%
2025-01-14	18.7000	18.7000	18.3500	18.3500	-6.853%	3	101	+71.935%
2025-01-13	19.7000	19.7000	19.7000	19.7000	+5.630%	1	102	+60.152%
2025-01-07	18.8900	18.8900	18.6500	18.6500	-2.407%	5	101	+69.169%
2025-01-06	18.9000	19.1100	18.9000	19.1100	+1.649%	2	95	+65.097%
2025-01-03	19.2000	19.2000	18.8000	18.8000	+2.732%	4	95	+67.819%
2025-01-02	18.3000	18.3000	18.3000	18.3000	+0.715%	1	94	+72.404%
2024-12-31	18.1700	18.1700	18.1700	18.1700	-4.769%	1	92	+73.638%
2024-12-23	19.4500	19.4500	19.0800	19.0800	+0.421%	2	92	+65.356%
2024-12-20	19.0000	19.0000	19.0000	19.0000	+1.604%	1	91	+66.053%
2024-12-18	18.2000	18.7000	18.2000	18.7000	+7.471%	2	90	+68.717%
2024-12-11	17.4000	17.4000	17.4000	17.4000	-2.793%	1	88	+81.322%
2024-12-09	17.9600	17.9600	17.9000	17.9000	-4.329%	3	87	+76.257%
2024-12-06	18.7100	18.7100	18.7100	18.7100	+7.159%	2	84	+68.626%
2024-12-04	17.4600	17.4600	17.4600	17.4600	+5.818%	1	83	+80.699%
2024-12-03	16.5200	16.5200	16.5000	16.5000	+20.175%	8	82	+91.212%
2024-11-25	13.4700	13.7300	13.2000	13.7300	-9.671%	69	81	+129.789%
2024-11-07	15.2000	15.2000	15.2000	15.2000	+5.190%	19	63	+107.566%
2024-10-28	14.4500	14.4500	14.4500	14.4500	+1.404%	1	44	+118.339%
2024-10-25	14.2500	14.2500	14.2500	14.2500	-4.746%	2	44	+121.404%
2024-10-24	13.9300	14.9600	13.9300	14.9600	-7.081%	4	43	+110.896%
2024-10-15	16.1000	16.1000	16.1000	16.1000	0.000%	19	43	+95.963%
2024-09-30	16.1000	16.1000	16.1000	16.1000	-14.815%	2	43	+95.963%
2024-09-24	18.9000	18.9000	18.9000	18.9000	+2.162%	10	41	+66.931%
2024-09-23	19.7800	19.7800	18.5000	18.5000	-1.700%	30	32	+70.541%
2024-09-20	19.2500	19.2500	18.8200	18.8200	0.000%	6	3	+67.641%