Dark

UPS20270115P50
UPS Jan 15 2027 50.00 Put (UPS270115P00050000)
option OPRA

EOD

Jul 29, 2026

0.0600-25.000%(-0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0800	0.0900	0.0600	0.0600	-25.000%	8	2,886	0.000%
2026-07-28	0.1000	0.1100	0.0600	0.0800	+33.333%	16	2,886	-25.000%
2026-07-27	0.1100	0.1100	0.0500	0.0600	0.000%	24	2,889	0.000%
2026-07-24	0.1300	0.1300	0.0600	0.0600	-25.000%	4	2,891	0.000%
2026-07-20	0.2500	0.2500	0.0800	0.0800	0.000%	4	2,891	-25.000%
2026-07-17	0.2700	0.2700	0.0800	0.0800	-46.667%	14	2,891	-25.000%
2026-07-16	0.1500	0.1500	0.1500	0.1500	-6.250%	25	2,892	-60.000%
2026-07-09	0.1600	0.1600	0.1600	0.1600	+77.778%	48	2,869	-62.500%
2026-06-25	0.0900	0.0900	0.0900	0.0900	-10.000%	3	2,869	-33.333%
2026-06-24	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,873	-40.000%
2026-06-09	0.1000	0.1000	0.1000	0.1000	-64.286%	1	2,873	-40.000%
2026-06-01	0.2800	0.2800	0.2800	0.2800	+86.667%	1	2,874	-78.571%
2026-05-28	0.1500	0.1500	0.1500	0.1500	-11.765%	5	2,873	-60.000%
2026-05-22	0.1900	0.1900	0.1700	0.1700	-32.000%	4	2,878	-64.706%
2026-05-12	0.2500	0.2500	0.2500	0.2500	-3.846%	1	2,882	-76.000%
2026-05-11	0.2600	0.2600	0.2600	0.2600	-3.704%	20	2,882	-76.923%
2026-05-07	0.2500	0.2700	0.2500	0.2700	-34.146%	4	2,901	-77.778%
2026-05-04	0.4100	0.4100	0.4100	0.4100	+51.852%	1	2,899	-85.366%
2026-04-30	0.2700	0.2700	0.2700	0.2700	-27.027%	1	2,898	-77.778%
2026-04-29	0.3800	0.3800	0.2300	0.3700	+42.308%	5	2,897	-83.784%
2026-04-28	0.4800	0.4800	0.2600	0.2600	-13.333%	3	2,899	-76.923%
2026-04-27	0.3100	0.3600	0.3000	0.3000	-6.250%	145	2,898	-80.000%
2026-04-22	0.3200	0.3200	0.3200	0.3200	-5.882%	2	2,857	-81.250%
2026-04-16	0.3500	0.3500	0.3400	0.3400	-12.821%	19	2,857	-82.353%
2026-04-14	0.4300	0.4300	0.3900	0.3900	-4.878%	3	2,839	-84.615%
2026-04-13	0.4100	0.4100	0.4100	0.4100	-45.333%	1	2,838	-85.366%
2026-03-27	0.7500	0.7500	0.7500	0.7500	+31.579%	2	2,838	-92.000%
2026-03-26	0.5400	0.6000	0.5400	0.5700	-18.571%	3	2,836	-89.474%
2026-03-25	0.7000	0.7000	0.7000	0.7000	-1.408%	1	2,835	-91.429%
2026-03-23	0.7100	0.7100	0.7100	0.7100	-5.333%	1	2,834	-91.549%
2026-03-18	0.7500	0.7500	0.7500	0.7500	+1.351%	2	2,833	-92.000%
2026-03-17	0.7400	0.7400	0.7400	0.7400	-1.333%	1	2,831	-91.892%
2026-03-12	0.7500	0.7500	0.7500	0.7500	+19.048%	1	2,830	-92.000%
2026-03-09	0.6300	0.6300	0.6300	0.6300	+26.000%	1	2,829	-90.476%
2026-03-06	0.5000	0.5000	0.5000	0.5000	-1.961%	2	2,828	-88.000%
2026-03-05	0.5100	0.5100	0.5100	0.5100	+82.143%	2	2,826	-88.235%
2026-02-27	0.2800	0.2800	0.2800	0.2800	-6.667%	20	2,824	-78.571%
2026-02-19	0.3000	0.3000	0.3000	0.3000	-37.500%	1	2,824	-80.000%
2026-02-13	0.4800	0.4800	0.4800	0.4800	+41.176%	1	2,825	-87.500%
2026-02-09	0.3400	0.4500	0.2900	0.3400	-2.857%	210	2,825	-82.353%
2026-02-06	0.3500	0.3500	0.3500	0.3500	-7.895%	3	3,019	-82.857%
2026-02-04	0.5600	0.5600	0.3500	0.3800	-92.430%	3	3,016	-84.211%
2026-02-03	5.0200	5.0200	5.0200	5.0200	+904.000%	21	3,016	-98.805%
2026-02-02	0.5000	0.5000	0.5000	0.5000	+16.279%	100	2,995	-88.000%
2026-01-28	0.4300	0.4300	0.4300	0.4300	-4.444%	7	3,095	-86.047%
2026-01-27	0.4200	0.4500	0.4200	0.4500	-15.094%	38	3,088	-86.667%
2026-01-23	2.5500	2.5500	0.4600	0.5300	+17.778%	62	3,052	-88.679%
2026-01-21	0.4300	0.4500	0.4300	0.4500	-19.643%	4	3,065	-86.667%
2026-01-20	0.5700	0.5700	0.5600	0.5600	+36.585%	2	3,065	-89.286%
2026-01-09	0.4100	0.4100	0.4100	0.4100	-48.750%	8	3,064	-85.366%
2026-01-06	0.8000	1.0500	0.7000	0.8000	-3.614%	8	3,056	-92.500%
2026-01-02	0.8300	0.8300	0.8300	0.8300	+18.571%	1	3,058	-92.771%
2025-12-30	0.8600	0.9900	0.7000	0.7000	-14.634%	76	3,057	-91.429%
2025-12-29	0.8200	0.9300	0.8000	0.8200	-3.529%	16	3,022	-92.683%
2025-12-26	0.8500	0.8500	0.8500	0.8500	+30.769%	1	3,022	-92.941%
2025-12-22	0.6500	0.6500	0.6500	0.6500	-28.571%	41	3,022	-90.769%
2025-12-19	1.3500	1.3500	0.9100	0.9100	+24.658%	16	3,022	-93.407%
2025-12-18	0.7300	0.7300	0.7300	0.7300	-10.976%	1	3,022	-91.781%
2025-12-16	0.8200	0.8200	0.8200	0.8200	-11.828%	3	3,022	-92.683%
2025-12-15	1.1000	1.1000	0.9300	0.9300	-35.862%	45	3,022	-93.548%
2025-12-10	1.0100	1.6000	0.7100	1.4500	+61.111%	747	3,011	-95.862%
2025-12-08	0.9000	0.9000	0.9000	0.9000	-10.000%	1	3,074	-93.333%
2025-12-05	1.0000	1.1000	0.8900	1.0000	+23.457%	1,657	3,073	-94.000%
2025-12-03	0.8100	0.8100	0.8100	0.8100	0.000%	3	2,144	-92.593%
2025-12-02	0.8100	0.8100	0.8100	0.8100	-7.955%	1	2,141	-92.593%
2025-11-17	0.8800	0.8800	0.8800	0.8800	-15.385%	15	2,140	-93.182%
2025-11-14	0.9000	1.0400	0.9000	1.0400	+9.474%	2	2,140	-94.231%
2025-11-11	1.0000	1.0000	0.8800	0.9500	-7.767%	583	2,141	-93.684%
2025-11-10	1.0400	1.1000	1.0100	1.0300	+5.102%	22	1,895	-94.175%
2025-11-06	0.9500	1.0500	0.9500	0.9800	+1.031%	26	1,893	-93.878%
2025-11-05	1.0200	1.0200	0.9300	0.9700	-1.020%	12	1,881	-93.814%
2025-11-04	1.0200	1.0200	0.9800	0.9800	+15.294%	6	1,875	-93.878%
2025-10-29	0.8200	0.8500	0.7900	0.8500	+8.974%	45	1,875	-92.941%
2025-10-28	0.9900	0.9900	0.7200	0.7800	-37.600%	31	1,901	-92.308%
2025-10-27	1.2500	1.2500	1.2500	1.2500	-13.793%	1	1,917	-95.200%
2025-10-20	1.4500	1.4500	1.4500	1.4500	-9.375%	900	1,917	-95.862%
2025-10-17	1.6000	1.6100	1.5400	1.6000	0.000%	16	1,917	-96.250%
2025-10-16	1.6000	1.6000	1.6000	1.6000	-4.762%	1	1,932	-96.250%
2025-10-15	1.6800	1.6800	1.6800	1.6800	+4.348%	1	1,933	-96.429%
2025-10-07	1.6100	1.6100	1.6100	1.6100	+7.333%	3	1,936	-96.273%
2025-10-03	1.5000	1.5000	1.5000	1.5000	-11.765%	4	1,936	-96.000%
2025-10-01	1.7000	1.7000	1.7000	1.7000	-5.556%	2	1,932	-96.471%
2025-09-29	1.8000	1.8000	1.8000	1.8000	-9.548%	3	1,930	-96.667%
2025-09-25	1.9900	1.9900	1.9900	1.9900	+20.606%	1	1,933	-96.985%
2025-09-23	1.6000	1.6500	1.6000	1.6500	-0.602%	501	1,932	-96.364%
2025-09-18	1.6800	1.6800	1.6600	1.6600	-7.778%	677	1,431	-96.386%
2025-09-15	1.8000	1.8000	1.8000	1.8000	+1.124%	1	771	-96.667%
2025-09-12	1.7800	1.8200	1.7200	1.7800	-1.111%	32	770	-96.629%
2025-09-11	1.8000	1.8000	1.8000	1.8000	-4.255%	10	770	-96.667%
2025-09-08	1.9000	1.9000	1.8800	1.8800	+1.622%	19	760	-96.809%
2025-09-05	1.8000	1.8800	1.8000	1.8500	-2.632%	10	741	-96.757%
2025-09-04	1.8000	1.9200	1.8000	1.9000	+22.581%	308	735	-96.842%
2025-08-28	1.5400	1.5500	1.5400	1.5500	+8.392%	9	427	-96.129%
2025-08-22	1.4300	1.4300	1.4300	1.4300	-14.371%	1	418	-95.804%
2025-08-21	1.6200	1.6700	1.6200	1.6700	+8.442%	33	419	-96.407%
2025-08-20	1.5400	1.5400	1.5400	1.5400	+8.451%	10	386	-96.104%
2025-08-18	1.4200	1.4200	1.4200	1.4200	-5.960%	5	376	-95.775%
2025-08-14	1.5900	1.5900	1.5100	1.5100	+6.338%	2	376	-96.026%
2025-08-13	1.5100	1.5200	1.4200	1.4200	-4.698%	3	376	-95.775%
2025-08-12	1.5400	1.5400	1.4900	1.4900	+8.759%	2	375	-95.973%
2025-08-11	1.3700	1.3700	1.3700	1.3700	-9.868%	5	375	-95.620%
2025-08-08	1.5500	1.5500	1.5200	1.5200	+1.333%	16	375	-96.053%
2025-08-07	1.5000	1.5000	1.5000	1.5000	-4.459%	1	371	-96.000%
2025-08-06	1.5800	1.6300	1.5600	1.5700	-13.260%	18	372	-96.178%
2025-08-04	1.7100	1.8100	1.7100	1.8100	+2.260%	7	370	-96.685%
2025-08-01	1.7000	1.8800	1.7000	1.7700	+12.025%	54	368	-96.610%
2025-07-31	1.5000	1.7000	1.4700	1.5800	+5.333%	29	316	-96.203%
2025-07-30	1.4200	1.5000	1.3000	1.5000	+14.504%	28	299	-96.000%
2025-07-29	0.5700	1.3500	0.5700	1.3100	+24.762%	47	278	-95.420%
2025-07-28	0.9700	1.0500	0.9700	1.0500	+15.385%	3	232	-94.286%
2025-07-25	0.9100	0.9100	0.9100	0.9100	-19.469%	1	229	-93.407%
2025-07-22	1.1100	1.1300	1.1100	1.1300	-5.833%	7	228	-94.690%
2025-07-21	1.2000	1.2000	1.2000	1.2000	+4.348%	1	231	-95.000%
2025-07-18	1.1500	1.2200	1.1500	1.1500	-4.167%	6	230	-94.783%
2025-07-17	1.1000	1.2000	1.1000	1.2000	-1.639%	13	226	-95.000%
2025-07-16	1.1000	1.2200	1.1000	1.2200	+7.965%	13	221	-95.082%
2025-07-15	1.1100	1.1300	1.1100	1.1300	0.000%	12	220	-94.690%
2025-07-14	1.1500	1.1700	1.1000	1.1300	+7.619%	9	220	-94.690%
2025-07-11	1.0300	1.0500	1.0300	1.0500	0.000%	12	213	-94.286%
2025-07-08	1.0600	1.0600	1.0000	1.0500	-8.696%	8	221	-94.286%
2025-07-07	1.1500	1.1500	1.1500	1.1500	+2.679%	20	213	-94.783%
2025-06-30	1.1400	1.1400	1.0500	1.1200	-1.754%	3	193	-94.643%
2025-06-27	1.1700	1.1700	1.0600	1.1400	+5.556%	3	192	-94.737%
2025-06-26	1.1800	1.1800	1.0800	1.0800	-5.263%	2	191	-94.444%
2025-06-25	1.2000	1.2000	1.1400	1.1400	+2.703%	2	191	-94.737%
2025-06-24	1.1800	1.1800	1.1100	1.1100	-9.016%	2	191	-94.595%
2025-06-23	1.2500	1.2500	1.2200	1.2200	-0.813%	11	191	-95.082%
2025-06-20	1.2500	1.3100	1.2200	1.2300	-5.385%	12	183	-95.122%
2025-06-18	1.2500	1.3000	1.2500	1.3000	+3.175%	2	179	-95.385%
2025-06-17	1.2200	1.3100	1.2200	1.2600	+5.882%	12	179	-95.238%
2025-06-16	1.3100	1.3100	1.1900	1.1900	-5.556%	2	178	-94.958%
2025-06-13	1.3000	1.3000	1.2600	1.2600	+0.800%	4	177	-95.238%
2025-06-12	1.3200	1.3200	1.2500	1.2500	+1.626%	2	177	-95.200%
2025-06-11	1.2900	1.2900	1.2300	1.2300	+0.820%	2	177	-95.122%
2025-06-10	1.3300	1.3400	1.2200	1.2200	-17.568%	4	177	-95.082%
2025-06-06	1.5000	1.5000	1.4000	1.4800	-5.128%	8	177	-95.946%
2025-06-05	1.5500	1.5900	1.4500	1.5600	+13.869%	23	177	-96.154%
2025-06-04	1.5000	1.5200	1.3700	1.3700	-2.837%	23	160	-95.620%
2025-06-03	1.4800	1.4900	1.3700	1.4100	-8.442%	4	139	-95.745%
2025-05-29	1.6000	1.6000	1.5400	1.5400	-1.911%	2	140	-96.104%
2025-05-27	1.6000	1.6000	1.5700	1.5700	-6.548%	2	140	-96.178%
2025-05-23	1.7700	1.7700	1.6500	1.6800	+8.387%	8	140	-96.429%
2025-05-22	1.5700	1.5700	1.5500	1.5500	+9.929%	2	140	-96.129%
2025-05-19	1.5100	1.5300	1.4100	1.4100	-6.000%	5	140	-95.745%
2025-05-16	1.5300	1.5300	1.5000	1.5000	+2.740%	4	137	-96.000%
2025-05-15	1.4600	1.4600	1.4600	1.4600	0.000%	10	137	-95.890%
2025-05-12	1.4900	1.5000	1.4600	1.4600	-21.925%	5	131	-95.890%
2025-05-09	1.9400	1.9400	1.8700	1.8700	+1.081%	32	136	-96.791%
2025-05-08	1.9800	2.0200	1.8500	1.8500	-14.352%	22	132	-96.757%
2025-05-07	2.1000	2.2600	2.1000	2.1600	+6.404%	13	130	-97.222%
2025-05-06	2.0100	2.0500	1.9800	2.0300	+3.571%	36	120	-97.044%
2025-05-05	2.0200	2.0200	1.9600	1.9600	-1.010%	5	94	-96.939%
2025-05-02	1.9800	1.9800	1.9800	1.9800	-3.415%	2	93	-96.970%
2025-05-01	2.1500	2.1500	2.0500	2.0500	+0.985%	21	94	-97.073%
2025-04-30	2.0000	2.0800	1.9000	2.0300	+21.557%	61	73	-97.044%
2025-04-29	1.6700	1.6700	1.6700	1.6700	-24.775%	1	12	-96.407%
2025-04-17	2.0900	2.2200	2.0900	2.2200	-3.057%	4	12	-97.297%
2025-04-16	2.0500	2.4000	2.0500	2.2900	+14.500%	4	12	-97.380%
2025-04-15	2.0000	2.0000	2.0000	2.0000	+6.952%	3	12	-97.000%
2025-04-14	2.0500	2.0800	1.8700	1.8700	-2.094%	9	9	-96.791%
2025-04-09	1.9100	1.9100	1.9100	1.9100	-33.217%	2	3	-96.859%
2025-04-08	2.4500	2.9700	2.4500	2.8600	0.000%	3	1	-97.902%