Dark

UPS20270115P45
UPS Jan 15 2027 45.00 Put (UPS270115P00045000)
option OPRA

EOD

Sep 24, 2026

0.0600+20.000%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1100	0.1100	0.0400	0.0600	+20.000%	3	2,253	0.000%
2026-09-22	0.1000	0.1000	0.0300	0.0500	-16.667%	3	2,254	+20.000%
2026-09-17	0.0900	0.0900	0.0600	0.0600	-45.455%	5	2,256	0.000%
2026-09-15	0.1100	0.1100	0.1100	0.1100	+1,000.000%	1	2,256	-45.455%
2026-09-11	0.0100	0.0100	0.0100	0.0100	-83.333%	6	2,255	+500.000%
2026-09-10	0.0500	0.0600	0.0400	0.0600	-57.143%	5	2,255	0.000%
2026-09-09	0.1800	0.1800	0.1400	0.1400	0.000%	2	2,254	-57.143%
2026-09-08	0.1400	0.1400	0.1400	0.1400	+133.333%	1	2,253	-57.143%
2026-09-03	0.0700	0.0700	0.0600	0.0600	+200.000%	2	2,252	0.000%
2026-09-02	0.0600	0.0600	0.0200	0.0200	-66.667%	188	2,252	+200.000%
2026-09-01	0.0600	0.0600	0.0600	0.0600	+100.000%	1	2,258	0.000%
2026-08-31	0.1400	0.1400	0.0300	0.0300	0.000%	4	2,258	+100.000%
2026-08-28	0.1200	0.1200	0.0300	0.0300	-50.000%	2	2,257	+100.000%
2026-08-27	0.1200	0.1200	0.0600	0.0600	+100.000%	4	2,258	0.000%
2026-08-25	0.0300	0.0300	0.0300	0.0300	0.000%	2	2,256	+100.000%
2026-08-21	0.0400	0.0400	0.0300	0.0300	-62.500%	2	2,258	+100.000%
2026-08-14	0.0800	0.0800	0.0800	0.0800	-46.667%	1	2,259	-25.000%
2026-08-12	0.1200	0.1500	0.1100	0.1500	+275.000%	8	2,260	-60.000%
2026-08-11	0.1700	0.1700	0.0400	0.0400	-75.000%	2	2,263	+50.000%
2026-08-03	0.1600	0.1600	0.1600	0.1600	+433.333%	1	2,263	-62.500%
2026-07-29	0.0600	0.0600	0.0300	0.0300	-66.667%	12	2,263	+100.000%
2026-07-28	0.1800	0.1800	0.0900	0.0900	+125.000%	4	2,265	-33.333%
2026-07-27	0.1600	0.1600	0.0400	0.0400	0.000%	6	2,263	+50.000%
2026-07-24	0.1800	0.1800	0.0300	0.0400	-73.333%	26	2,263	+50.000%
2026-07-20	0.1500	0.1500	0.1500	0.1500	+200.000%	1	2,263	-60.000%
2026-07-17	0.1500	0.1500	0.0500	0.0500	-44.444%	6	2,262	+20.000%
2026-07-16	0.0900	0.0900	0.0900	0.0900	+80.000%	2	2,261	-33.333%
2026-07-15	0.1500	0.1500	0.0500	0.0500	0.000%	6	2,261	+20.000%
2026-07-14	0.1500	0.1500	0.0500	0.0500	0.000%	6	2,262	+20.000%
2026-06-18	0.0500	0.0500	0.0500	0.0500	+400.000%	11	2,274	+20.000%
2026-06-15	0.0100	0.0100	0.0100	0.0100	-83.333%	2	2,274	+500.000%
2026-06-09	0.0600	0.0600	0.0600	0.0600	-45.455%	1	2,274	0.000%
2026-05-20	0.1100	0.1100	0.1100	0.1100	0.000%	5	2,275	-45.455%
2026-05-13	0.1400	0.1600	0.1100	0.1100	-31.250%	21	2,280	-45.455%
2026-05-12	0.1400	0.1600	0.1400	0.1600	0.000%	10	2,280	-62.500%
2026-05-11	0.1400	0.1600	0.1400	0.1600	+14.286%	9	2,280	-62.500%
2026-05-07	0.1700	0.1700	0.1400	0.1400	-44.000%	4	2,281	-57.143%
2026-05-06	0.1900	0.2500	0.1900	0.2500	0.000%	3	2,282	-76.000%
2026-05-05	0.2100	0.2500	0.2100	0.2500	+4.167%	20	2,279	-76.000%
2026-05-04	0.1700	0.2400	0.1700	0.2400	+60.000%	21	2,287	-75.000%
2026-04-29	0.1600	0.1700	0.1500	0.1500	-31.818%	5	2,272	-60.000%
2026-04-28	0.3100	0.3100	0.2200	0.2200	-35.294%	3	2,274	-72.727%
2026-04-27	0.2300	0.3400	0.2300	0.3400	+13.333%	2	2,273	-82.353%
2026-04-24	0.3000	0.3000	0.3000	0.3000	+57.895%	3	2,271	-80.000%
2026-04-23	0.1900	0.1900	0.1900	0.1900	-9.524%	5	2,268	-68.421%
2026-04-22	0.2800	0.2800	0.2100	0.2100	-8.696%	2	2,268	-71.429%
2026-04-20	0.2300	0.2300	0.2300	0.2300	-17.857%	5	2,268	-73.913%
2026-04-14	0.2800	0.2800	0.2800	0.2800	-28.205%	5	2,272	-78.571%
2026-04-09	0.3900	0.3900	0.3900	0.3900	-27.778%	1	2,277	-84.615%
2026-03-19	0.5400	0.5400	0.5400	0.5400	+3.846%	31	2,278	-88.889%
2026-03-18	0.5100	0.5200	0.5100	0.5200	+4.000%	4	2,258	-88.462%
2026-03-17	0.5000	0.5000	0.5000	0.5000	0.000%	2	2,255	-88.000%
2026-03-13	0.5000	0.5000	0.5000	0.5000	+8.696%	1	2,253	-88.000%
2026-03-12	0.4600	0.4600	0.4600	0.4600	-8.000%	1	2,252	-86.957%
2026-03-09	0.5500	0.5500	0.4700	0.5000	+85.185%	37	2,251	-88.000%
2026-03-02	0.2700	0.2700	0.2700	0.2700	+8.000%	1	2,215	-77.778%
2026-02-20	0.2500	0.2500	0.2500	0.2500	+13.636%	1	2,214	-76.000%
2026-02-19	0.3000	0.3000	0.2200	0.2200	-48.837%	2	2,213	-72.727%
2026-02-13	0.4300	0.4300	0.4300	0.4300	+19.444%	1	2,210	-86.047%
2026-02-09	0.3000	0.3600	0.1800	0.3600	+20.000%	140	2,210	-83.333%
2026-02-06	0.3500	0.4300	0.2200	0.3000	+20.000%	26	2,296	-80.000%
2026-02-04	0.4400	0.4400	0.2500	0.2500	-37.500%	2	2,291	-76.000%
2026-02-02	0.3400	0.4000	0.3400	0.4000	+17.647%	106	2,292	-85.000%
2026-01-27	0.3000	0.3400	0.3000	0.3400	-2.857%	3	2,288	-82.353%
2026-01-26	0.5000	0.5000	0.3200	0.3500	0.000%	8	2,286	-82.857%
2026-01-20	0.3500	0.3500	0.3500	0.3500	+2.941%	1	2,279	-82.857%
2026-01-16	0.4000	0.4000	0.3400	0.3400	-2.857%	6	2,286	-82.353%
2026-01-14	0.3500	0.3500	0.3500	0.3500	-30.000%	1	2,286	-82.857%
2026-01-07	0.5000	0.5000	0.5000	0.5000	+6.383%	2	2,286	-88.000%
2026-01-06	0.4700	0.4700	0.4700	0.4700	-21.667%	1	2,284	-87.234%
2025-12-29	0.6000	0.6000	0.6000	0.6000	-4.762%	10	2,284	-90.000%
2025-12-26	0.6300	0.6300	0.6300	0.6300	+6.780%	2	2,274	-90.476%
2025-12-22	0.4800	0.5900	0.4700	0.5900	+3.509%	7	2,272	-89.831%
2025-12-15	0.5500	0.6000	0.5500	0.5700	-18.571%	12	2,270	-89.474%
2025-12-05	0.7500	0.7500	0.7000	0.7000	+7.692%	3	2,270	-91.429%
2025-11-25	0.6500	0.6500	0.6500	0.6500	0.000%	1	2,268	-90.769%
2025-11-18	0.6500	0.6500	0.6500	0.6500	+14.035%	1	2,268	-90.769%
2025-11-14	0.7000	0.7000	0.5700	0.5700	-5.000%	1,702	2,269	-89.474%
2025-11-13	0.6000	0.6000	0.6000	0.6000	-18.919%	2	571	-90.000%
2025-11-11	0.7500	0.7500	0.7400	0.7400	+15.625%	2	571	-91.892%
2025-11-10	0.6900	0.6900	0.6400	0.6400	+4.918%	50	571	-90.625%
2025-10-31	0.6100	0.6100	0.6100	0.6100	-3.175%	1	571	-90.164%
2025-10-30	0.5400	0.6300	0.5400	0.6300	-5.970%	10	571	-90.476%
2025-10-29	0.6700	0.6700	0.6700	0.6700	+6.349%	10	568	-91.045%
2025-10-28	0.6300	0.6300	0.6300	0.6300	-26.744%	2	568	-90.476%
2025-10-24	0.8600	0.8600	0.8600	0.8600	+50.877%	20	570	-93.023%
2025-10-22	0.5700	0.5700	0.5700	0.5700	-35.955%	1	550	-89.474%
2025-10-21	0.9100	0.9100	0.8900	0.8900	-11.000%	12	550	-93.258%
2025-10-20	0.9000	1.0000	0.9000	1.0000	-4.762%	3	548	-94.000%
2025-10-17	1.0500	1.0500	1.0500	1.0500	-8.696%	10	548	-94.286%
2025-10-15	1.1500	1.1500	1.1500	1.1500	+6.481%	1	558	-94.783%
2025-10-14	1.0800	1.0800	1.0800	1.0800	-6.087%	2	557	-94.444%
2025-10-10	1.0900	1.1500	1.0900	1.1500	+9.524%	7	559	-94.783%
2025-10-09	1.0500	1.0500	1.0500	1.0500	+6.061%	3	559	-94.286%
2025-10-08	1.0000	1.0000	0.9900	0.9900	-2.941%	2	556	-93.939%
2025-10-07	1.0200	1.0200	1.0200	1.0200	-1.923%	5	556	-94.118%
2025-10-06	1.0400	1.0400	1.0400	1.0400	-2.804%	15	552	-94.231%
2025-10-03	1.0700	1.0700	1.0700	1.0700	+1.905%	2	560	-94.393%
2025-10-02	1.0500	1.0500	1.0500	1.0500	-19.231%	6	558	-94.286%
2025-09-30	1.2700	1.3000	1.2700	1.3000	0.000%	14	560	-95.385%
2025-09-25	1.3000	1.3000	1.3000	1.3000	+7.438%	2	556	-95.385%
2025-09-24	1.2100	1.2100	1.2100	1.2100	+5.217%	50	554	-95.041%
2025-09-23	1.1500	1.1500	1.1500	1.1500	-8.000%	3	554	-94.783%
2025-09-22	1.2400	1.2500	1.2400	1.2500	-0.794%	2	552	-95.200%
2025-09-19	1.2000	1.2600	1.2000	1.2600	+9.565%	9	550	-95.238%
2025-09-17	1.1500	1.1500	1.1500	1.1500	-4.167%	1	544	-94.783%
2025-09-15	1.1600	1.2000	1.1600	1.2000	0.000%	3	543	-95.000%
2025-09-12	1.2300	1.2300	1.1700	1.2000	-4.000%	14	542	-95.000%
2025-09-11	1.2500	1.2500	1.2100	1.2500	0.000%	162	529	-95.200%
2025-09-10	1.1700	1.2500	1.1700	1.2500	+5.932%	23	367	-95.200%
2025-09-09	1.2100	1.2100	1.1800	1.1800	-9.231%	12	345	-94.915%
2025-09-08	1.3000	1.3400	1.2800	1.3000	+3.175%	68	333	-95.385%
2025-09-05	1.2600	1.2600	1.2600	1.2600	-4.545%	1	274	-95.238%
2025-09-04	1.2500	1.3200	1.2500	1.3200	+5.600%	22	273	-95.455%
2025-09-03	1.2000	1.2500	1.2000	1.2500	+4.167%	2	262	-95.200%
2025-09-02	1.0800	1.2100	1.0800	1.2000	+16.505%	116	262	-95.000%
2025-08-29	1.0500	1.0500	1.0300	1.0300	-2.830%	4	217	-94.175%
2025-08-28	1.0400	1.1100	1.0400	1.0600	+2.913%	40	217	-94.340%
2025-08-27	1.0000	1.0300	1.0000	1.0300	-1.905%	6	178	-94.175%
2025-08-26	1.0500	1.0500	1.0500	1.0500	+1.942%	2	174	-94.286%
2025-08-25	1.0000	1.0300	1.0000	1.0300	+3.000%	3	174	-94.175%
2025-08-22	1.0000	1.0000	1.0000	1.0000	-13.793%	1	172	-94.000%
2025-08-21	1.1000	1.1600	1.0700	1.1600	+8.411%	12	171	-94.828%
2025-08-20	1.0300	1.0700	1.0300	1.0700	+1.905%	14	169	-94.393%
2025-08-19	1.0500	1.0500	1.0500	1.0500	-0.943%	13	156	-94.286%
2025-08-18	0.9700	1.0600	0.9700	1.0600	-1.852%	9	153	-94.340%
2025-08-14	1.0700	1.1200	1.0700	1.0800	+3.846%	3	145	-94.444%
2025-08-13	1.0100	1.0500	1.0100	1.0400	+4.000%	13	142	-94.231%
2025-08-12	1.0000	1.0000	1.0000	1.0000	-7.407%	5	130	-94.000%
2025-08-11	0.9300	1.0800	0.9300	1.0800	+8.000%	9	125	-94.444%
2025-08-08	0.9600	1.0400	0.9600	1.0000	-2.913%	5	116	-94.000%
2025-08-07	0.9500	1.0300	0.9500	1.0300	-2.830%	8	117	-94.175%
2025-08-06	1.0200	1.1200	0.9800	1.0600	-1.852%	9	111	-94.340%
2025-08-05	1.1200	1.1300	1.0400	1.0800	-5.263%	31	103	-94.444%
2025-08-04	1.1600	1.1700	1.1100	1.1400	-8.800%	73	86	-94.737%
2025-08-01	1.1200	1.2500	1.1200	1.2500	0.000%	14	0	-95.200%