Dark

UPS20270115P130
UPS Jan 15 2027 130.00 Put (UPS270115P00130000)
option OPRA

EOD

Sep 22, 2026

34.92+0.634%(+0.22)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	34.9700	34.9700	34.9200	34.9200	+0.634%	50	421	0.000%
2026-09-21	34.7000	34.7000	34.7000	34.7000	+24.775%	10	371	+0.634%
2026-08-20	27.8100	27.8100	27.8100	27.8100	-0.036%	1	381	+25.566%
2026-08-19	27.2600	27.8200	27.2600	27.8200	-2.386%	21	380	+25.521%
2026-08-06	28.5000	28.5000	28.5000	28.5000	+13.320%	1	392	+22.526%
2026-06-25	25.1000	25.3500	24.8500	25.1500	-24.338%	85	392	+38.847%
2026-05-07	33.2400	33.2400	33.2400	33.2400	+7.226%	1	392	+5.054%
2026-04-15	31.0000	31.0000	31.0000	31.0000	-1.743%	2	392	+12.645%
2026-04-14	31.5000	31.6400	31.5000	31.5500	-2.140%	68	392	+10.681%
2026-04-10	32.1000	32.2400	32.1000	32.2400	+44.574%	58	394	+8.313%
2026-02-24	22.3000	22.3000	22.3000	22.3000	-0.090%	2	394	+56.592%
2026-02-23	22.3200	22.3200	22.3200	22.3200	+9.951%	4	392	+56.452%
2026-02-12	20.3000	20.3000	20.3000	20.3000	-0.246%	4	392	+72.020%
2026-02-11	20.1500	20.4000	20.1500	20.3500	-5.349%	3	392	+71.597%
2026-02-10	21.5000	21.5000	21.5000	21.5000	-19.776%	1	392	+62.419%
2026-02-03	24.5100	26.8000	24.5100	26.8000	-0.924%	2	393	+30.299%
2026-01-21	27.1500	27.3000	27.0500	27.0500	-3.393%	22	395	+29.094%
2026-01-13	28.1500	28.3500	27.9500	28.0000	-18.009%	236	385	+24.714%
2025-12-30	34.1500	34.1500	34.1500	34.1500	+3.705%	20	268	+2.255%
2025-12-24	32.9300	32.9300	32.9300	32.9300	+0.274%	1	288	+6.043%
2025-12-11	32.8400	32.8400	32.8400	32.8400	-12.075%	1	288	+6.334%
2025-12-05	37.3500	37.3500	37.3500	37.3500	+1.633%	1	288	-6.506%
2025-11-28	36.7500	36.7500	36.7500	36.7500	0.000%	8	288	-4.980%
2025-11-21	36.7500	36.7500	36.7500	36.7500	-6.962%	2	288	-4.980%
2025-11-20	40.1400	40.1400	39.5000	39.5000	+4.084%	20	286	-11.595%
2025-11-19	37.9500	37.9500	37.9500	37.9500	-1.811%	2	266	-7.984%
2025-11-18	39.1500	39.2400	38.6500	38.6500	-0.515%	8	264	-9.651%
2025-11-11	38.9000	38.9000	38.8500	38.8500	+2.778%	3	256	-10.116%
2025-10-31	39.7000	39.7000	37.8000	37.8000	+1.613%	6	255	-7.619%
2025-10-28	38.0000	38.0000	37.2000	37.2000	-16.592%	3	259	-6.129%
2025-10-27	44.6000	44.6000	44.6000	44.6000	-0.134%	1	261	-21.704%
2025-10-24	44.6600	44.6600	44.6600	44.6600	+1.064%	2	261	-21.809%
2025-10-21	44.1900	44.1900	44.1900	44.1900	-6.575%	5	263	-20.978%
2025-10-20	47.3000	47.3000	47.3000	47.3000	-3.173%	5	265	-26.173%
2025-10-13	48.8500	48.8500	48.8500	48.8500	+6.753%	1	270	-28.516%
2025-10-06	45.7600	45.7600	45.7600	45.7600	-6.707%	4	270	-23.689%
2025-09-25	49.0000	49.0500	49.0000	49.0500	+3.656%	8	274	-28.807%
2025-09-12	47.3200	47.3200	47.3200	47.3200	-0.042%	1	273	-26.205%
2025-09-09	47.3600	47.3700	47.3400	47.3400	+1.806%	8	272	-26.236%
2025-09-02	46.5000	46.5000	46.5000	46.5000	+3.679%	1	272	-24.903%
2025-08-26	44.8500	44.8500	44.8500	44.8500	+1.701%	2	273	-22.140%
2025-08-25	44.1100	44.1100	44.1000	44.1000	-0.787%	2	273	-20.816%
2025-08-20	43.9000	44.4500	43.9000	44.4500	-1.332%	4	273	-21.440%
2025-08-18	44.8000	45.0500	44.8000	45.0500	-2.489%	30	277	-22.486%
2025-08-13	46.2500	46.2500	46.2000	46.2000	+0.544%	4	270	-24.416%
2025-08-12	46.0000	46.0000	45.9500	45.9500	-1.816%	2	274	-24.004%
2025-08-11	46.8000	46.8000	46.8000	46.8000	+0.214%	1	276	-25.385%
2025-07-31	46.7000	46.7000	46.7000	46.7000	+13.020%	1	277	-25.225%
2025-07-29	40.4900	41.3200	40.4800	41.3200	+22.393%	32	277	-15.489%
2025-07-28	33.7600	33.7600	33.7600	33.7600	-6.352%	1	278	+3.436%
2025-07-17	36.0500	36.0500	36.0500	36.0500	+8.748%	1	279	-3.135%
2025-07-11	33.1500	33.1500	33.1500	33.1500	+4.409%	1	279	+5.339%
2025-07-10	31.7500	31.7500	31.7500	31.7500	-6.204%	2	278	+9.984%
2025-07-07	33.8500	33.8500	33.8500	33.8500	+7.974%	5	278	+3.161%
2025-07-03	31.3500	31.3500	31.3500	31.3500	-9.706%	12	261	+11.388%
2025-06-17	34.7200	34.7200	34.7200	34.7200	-5.240%	1	261	+0.576%
2025-05-30	36.6700	36.6700	36.6400	36.6400	+3.124%	4	260	-4.694%
2025-05-19	35.5300	35.5300	35.5300	35.5300	-13.657%	1	258	-1.717%
2025-05-07	41.1500	41.1500	41.1500	41.1500	-0.218%	1	258	-15.140%
2025-04-30	41.2400	41.2400	41.2400	41.2400	+6.152%	12	258	-15.325%
2025-04-29	38.8500	38.8500	38.8500	38.8500	+1.516%	1	258	-10.116%
2025-04-28	38.1000	38.2700	38.1000	38.2700	-4.325%	10	258	-8.754%
2025-04-21	40.0000	40.0000	40.0000	40.0000	+2.041%	30	268	-12.700%
2025-04-09	39.2000	39.2000	39.2000	39.2000	+3.131%	20	295	-10.918%
2025-04-04	38.0100	38.0100	38.0100	38.0100	+31.295%	2	295	-8.129%
2025-04-02	28.9500	28.9500	28.9500	28.9500	+17.683%	4	294	+20.622%
2025-03-19	23.5500	24.8000	23.5500	24.6000	+2.500%	100	294	+41.951%
2025-03-17	24.0000	24.0000	24.0000	24.0000	+8.011%	1	194	+45.500%
2025-03-10	23.2000	23.2000	22.2200	22.2200	-0.135%	28	193	+57.156%
2025-03-03	22.2500	22.2500	22.2500	22.2500	-21.793%	1	170	+56.944%
2025-02-03	28.4500	28.4500	28.4500	28.4500	+2.338%	10	169	+22.742%
2025-01-31	27.1600	27.9200	27.1600	27.8000	-2.661%	56	141	+25.612%
2025-01-30	28.5600	28.5600	28.5600	28.5600	+87.525%	2	143	+22.269%
2025-01-27	15.2300	15.2300	15.2300	15.2300	-19.204%	2	143	+129.284%
2025-01-16	19.0500	19.0500	18.8500	18.8500	-13.927%	18	141	+85.252%
2024-12-20	21.9000	21.9000	21.9000	21.9000	-4.575%	4	135	+59.452%
2024-12-19	22.8000	22.9500	22.8000	22.9500	+16.972%	5	131	+52.157%
2024-12-16	19.6200	19.6200	19.6200	19.6200	+2.188%	10	126	+77.982%
2024-12-10	19.2000	19.2000	19.2000	19.2000	-1.538%	1	126	+81.875%
2024-12-06	19.5000	19.5000	19.5000	19.5000	-2.500%	20	126	+79.077%
2024-12-04	19.2000	20.0000	19.2000	20.0000	+4.987%	5	120	+74.600%
2024-12-03	19.0000	19.0500	18.6800	19.0500	+27.425%	23	115	+83.307%
2024-11-25	15.3400	15.3500	14.9500	14.9500	-11.538%	48	98	+133.579%
2024-11-22	16.8900	16.9000	16.8900	16.9000	-8.451%	22	73	+106.627%
2024-11-21	18.1100	18.4600	18.0400	18.4600	+7.638%	4	66	+89.166%
2024-11-19	17.0000	17.1500	17.0000	17.1500	-5.249%	30	62	+103.615%
2024-11-15	18.1000	18.1000	18.1000	18.1000	-5.729%	2	43	+92.928%
2024-11-12	18.7600	19.3000	18.7600	19.2000	+9.714%	5	43	+81.875%
2024-11-07	18.0000	18.0000	17.5000	17.5000	+2.941%	2	41	+99.543%
2024-10-28	17.0000	17.0000	17.0000	17.0000	-8.602%	5	40	+105.412%
2024-10-14	18.4500	18.6000	18.4500	18.6000	-5.102%	21	40	+87.742%
2024-10-09	19.6000	19.6000	19.6000	19.6000	-3.448%	1	20	+78.163%
2024-10-03	20.3000	20.3000	20.3000	20.3000	+1.247%	1	20	+72.020%
2024-10-01	19.1900	20.0500	19.1900	20.0500	+3.886%	6	19	+74.165%
2024-09-26	19.5500	19.5500	19.3000	19.3000	-6.988%	7	19	+80.933%
2024-09-25	21.1700	21.1700	20.7500	20.7500	-3.488%	7	20	+68.289%
2024-09-23	21.5000	21.5000	21.5000	21.5000	-0.463%	10	15	+62.419%
2024-09-20	21.4700	22.3200	21.4700	21.6000	+10.769%	14	5	+61.667%
2024-09-19	19.5000	19.5000	19.5000	19.5000	-4.924%	1	1	+79.077%
2024-09-18	20.5100	20.5100	20.5100	20.5100	0.000%	1	1	+70.258%