Dark

UPS20270115P55
UPS Jan 15 2027 55.00 Put (UPS270115P00055000)
option OPRA

Inactive

Jul 20, 2026

0.1400-22.222%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.3200	0.3200	0.1400	0.1400	-22.222%	2	1,722	0.000%
2026-07-16	0.1800	0.1800	0.1800	0.1800	+100.000%	25	1,723	-22.222%
2026-07-13	0.2000	0.2000	0.0900	0.0900	+12.500%	4	1,698	+55.556%
2026-07-09	0.2300	0.2300	0.0800	0.0800	-60.000%	58	1,698	+75.000%
2026-06-02	0.2000	0.2000	0.2000	0.2000	0.000%	10	1,655	-30.000%
2026-06-01	0.2200	0.2200	0.2000	0.2000	-20.000%	2	1,665	-30.000%
2026-05-28	0.2500	0.2500	0.2500	0.2500	-37.500%	1	1,665	-44.000%
2026-05-15	0.4000	0.4000	0.4000	0.4000	-14.894%	1	1,665	-65.000%
2026-05-06	0.4700	0.4700	0.4700	0.4700	-27.692%	3	1,665	-70.213%
2026-05-04	0.5600	0.7000	0.5600	0.6500	+75.676%	30	1,665	-78.462%
2026-04-30	0.3700	0.3700	0.3700	0.3700	-7.500%	1	1,652	-62.162%
2026-04-29	0.4200	0.4200	0.3600	0.4000	-20.000%	4	1,652	-65.000%
2026-04-28	0.5000	0.5000	0.5000	0.5000	-13.793%	1	1,650	-72.000%
2026-04-16	0.6200	0.6200	0.5800	0.5800	-23.684%	3	1,651	-75.862%
2026-04-09	0.7600	0.7600	0.7600	0.7600	-22.449%	2	1,652	-81.579%
2026-04-01	0.9900	1.0200	0.9800	0.9800	-16.949%	37	1,654	-85.714%
2026-03-30	1.0200	1.1800	1.0200	1.1800	+19.192%	19	1,635	-88.136%
2026-03-26	0.9900	0.9900	0.9900	0.9900	-2.941%	1	1,624	-85.859%
2026-03-25	1.0000	1.0200	1.0000	1.0200	-2.857%	2	1,624	-86.275%
2026-03-23	1.0200	1.0500	1.0200	1.0500	-10.256%	4	1,622	-86.667%
2026-03-20	1.1500	1.1700	1.1500	1.1700	+7.339%	20	1,621	-88.034%
2026-03-19	1.0900	1.0900	1.0900	1.0900	-5.217%	1	1,606	-87.156%
2026-03-18	1.0500	1.1500	1.0500	1.1500	+4.545%	5	1,606	-87.826%
2026-03-13	1.0300	1.1000	1.0300	1.1000	+5.769%	10	1,609	-87.273%
2026-03-10	1.0400	1.0400	1.0400	1.0400	-9.565%	1	1,608	-86.538%
2026-03-09	1.1500	1.1500	1.1500	1.1500	+144.681%	3	1,608	-87.826%
2026-02-27	0.4700	0.4700	0.4700	0.4700	+4.444%	2	1,605	-70.213%
2026-02-17	0.4500	0.4500	0.4500	0.4500	0.000%	200	1,605	-68.889%
2026-02-12	0.5200	0.5200	0.4500	0.4500	-25.000%	6	1,605	-68.889%
2026-02-05	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,603	-76.667%
2026-02-04	0.5000	0.6000	0.5000	0.6000	+71.429%	200	1,603	-76.667%
2026-02-03	0.3500	0.3500	0.3500	0.3500	-30.000%	1	1,676	-60.000%
2026-02-02	0.5800	0.9100	0.5000	0.5000	-28.571%	3	1,677	-72.000%
2026-01-30	0.7000	0.7000	0.7000	0.7000	-2.778%	265	1,677	-80.000%
2026-01-29	0.7200	0.7200	0.7200	0.7200	+38.462%	1	1,703	-80.556%
2026-01-27	0.6600	0.8800	0.5200	0.5200	-28.767%	6	1,703	-73.077%
2026-01-23	0.6600	0.7300	0.5100	0.7300	+43.137%	7	1,704	-80.822%
2026-01-21	0.5100	0.5100	0.5100	0.5100	-28.169%	4	1,703	-72.549%
2026-01-09	0.7100	0.7100	0.7100	0.7100	-11.250%	8	1,701	-80.282%
2026-01-07	0.8000	0.8000	0.8000	0.8000	-75.309%	5	1,693	-82.500%
2026-01-06	0.9500	3.2400	0.9500	3.2400	+155.118%	2	1,698	-95.679%
2025-12-29	2.5500	2.5500	1.2700	1.2700	+17.593%	12	1,698	-88.976%
2025-12-26	1.0800	1.0800	1.0800	1.0800	-16.279%	1	1,698	-87.037%
2025-12-19	1.6800	1.6800	1.2900	1.2900	+0.781%	8	1,698	-89.147%
2025-12-15	1.0300	1.3700	1.0100	1.2800	+24.272%	18	1,698	-89.063%
2025-12-12	1.0200	1.0300	1.0200	1.0300	-10.435%	2	1,688	-86.408%
2025-12-10	1.1500	1.1500	1.1500	1.1500	-17.857%	1	1,688	-87.826%
2025-12-05	1.3900	1.4000	1.3900	1.4000	-4.110%	34	1,687	-90.000%
2025-11-18	1.2200	1.4600	1.2200	1.4600	+4.286%	4	1,686	-90.411%
2025-11-17	1.4000	1.4000	1.4000	1.4000	-5.405%	10	1,689	-90.000%
2025-11-07	1.4800	1.4800	1.4800	1.4800	+6.475%	1	1,689	-90.541%
2025-11-04	1.3900	1.3900	1.3900	1.3900	+6.923%	2	1,689	-89.928%
2025-10-29	1.2500	1.3200	1.2500	1.3000	-23.977%	4	1,691	-89.231%
2025-10-28	1.4500	1.7100	1.2000	1.7100	-7.065%	3	1,692	-91.813%
2025-10-27	1.8400	1.8400	1.8400	1.8400	-12.796%	1	1,695	-92.391%
2025-10-21	2.1100	2.1100	2.1100	2.1100	-9.052%	10	1,695	-93.365%
2025-10-17	2.3200	2.3200	2.3200	2.3200	-3.333%	1	1,695	-93.966%
2025-10-16	2.4000	2.4000	2.4000	2.4000	-2.041%	1	1,695	-94.167%
2025-10-13	2.4500	2.4500	2.4500	2.4500	-7.895%	1	1,695	-94.286%
2025-10-10	2.2600	2.6600	2.2600	2.6600	+14.655%	6	1,694	-94.737%
2025-10-09	2.3200	2.3300	2.2900	2.3200	+8.411%	10	1,693	-93.966%
2025-10-06	2.1400	2.1400	2.1400	2.1400	-7.359%	1	1,693	-93.458%
2025-10-02	2.3200	2.3200	2.2500	2.3100	-14.444%	4	1,694	-93.939%
2025-09-30	2.6400	2.7000	2.6400	2.7000	+4.651%	4	1,694	-94.815%
2025-09-29	2.5800	2.5800	2.5800	2.5800	-0.769%	2	1,692	-94.574%
2025-09-26	2.6000	2.6000	2.6000	2.6000	-6.810%	1	1,694	-94.615%
2025-09-25	2.7900	2.7900	2.7900	2.7900	+13.415%	1	1,693	-94.982%
2025-09-24	2.1800	2.5200	2.1800	2.4600	+1.235%	4	1,692	-94.309%
2025-09-22	2.5500	2.5500	2.3200	2.4300	-2.410%	12	1,690	-94.239%
2025-09-18	2.4100	2.5200	2.4100	2.4900	+0.403%	4	1,685	-94.378%
2025-09-17	2.4000	2.4800	2.4000	2.4800	-2.745%	16	1,685	-94.355%
2025-09-15	2.5500	2.5500	2.5500	2.5500	+3.239%	1	1,669	-94.510%
2025-09-12	2.3900	2.5300	2.3900	2.4700	-3.137%	27	1,668	-94.332%
2025-09-11	2.7500	2.7500	2.5500	2.5500	-1.923%	2	1,666	-94.510%
2025-09-10	2.4500	2.6000	2.4500	2.6000	-4.059%	32	1,666	-94.615%
2025-09-08	2.7100	2.7100	2.7100	2.7100	+3.435%	2	1,634	-94.834%
2025-09-05	2.6200	2.6200	2.6200	2.6200	-0.758%	1	1,632	-94.656%
2025-09-04	2.6400	2.6400	2.6400	2.6400	+7.755%	1	1,631	-94.697%
2025-09-03	2.4500	2.4500	2.4500	2.4500	+0.823%	3	1,631	-94.286%
2025-09-02	2.3300	2.4300	2.3300	2.4300	+13.023%	52	1,628	-94.239%
2025-08-29	2.1500	2.1500	2.1500	2.1500	-4.867%	1	1,575	-93.488%
2025-08-28	2.2600	2.2600	2.2600	2.2600	+2.727%	1	1,575	-93.805%
2025-08-27	2.0700	2.2000	2.0700	2.2000	+2.326%	7	1,575	-93.636%
2025-08-26	2.1000	2.1600	2.1000	2.1500	+7.500%	19	1,555	-93.488%
2025-08-22	2.0000	2.0000	2.0000	2.0000	-6.977%	1	1,555	-93.000%
2025-08-20	2.1500	2.1500	2.1500	2.1500	-4.867%	1	1,555	-93.488%
2025-08-19	2.2500	2.3000	2.2300	2.2600	+4.630%	1,718	1,555	-93.805%
2025-08-18	2.2500	2.2500	2.1600	2.1600	-1.370%	3	724	-93.519%
2025-08-14	2.1900	2.1900	2.1900	2.1900	+0.459%	1	723	-93.607%
2025-08-13	2.3000	2.3000	2.1800	2.1800	-0.457%	60	722	-93.578%
2025-08-12	2.2100	2.2100	2.1900	2.1900	-4.783%	2	662	-93.607%
2025-08-11	2.3000	2.3000	2.3000	2.3000	+4.545%	80	662	-93.913%
2025-08-08	2.2000	2.2000	2.2000	2.2000	-4.348%	1	582	-93.636%
2025-08-06	2.3500	2.3800	2.2600	2.3000	0.000%	30	581	-93.913%
2025-08-05	2.4700	2.5700	2.2700	2.3000	-8.000%	38	571	-93.913%
2025-08-04	2.4000	2.5000	2.4000	2.5000	+2.041%	152	567	-94.400%
2025-08-01	2.4500	2.4500	2.4500	2.4500	+4.255%	10	415	-94.286%
2025-07-31	2.3800	2.4500	2.3500	2.3500	+11.905%	4	405	-94.043%
2025-07-30	1.8000	2.1000	1.8000	2.1000	+20.690%	312	401	-93.333%
2025-07-29	1.4200	1.8100	1.4200	1.7400	+20.833%	27	103	-91.954%
2025-07-28	1.4400	1.4400	1.4400	1.4400	+18.033%	2	81	-90.278%
2025-07-23	1.3200	1.3200	1.2200	1.2200	-15.278%	2	79	-88.525%
2025-07-22	1.5000	1.5000	1.4400	1.4400	-10.559%	2	79	-90.278%
2025-07-18	1.7100	1.7100	1.6100	1.6100	+0.625%	2	80	-91.304%
2025-07-17	1.6000	1.6000	1.6000	1.6000	+4.575%	17	79	-91.250%
2025-07-14	1.6100	1.6100	1.5300	1.5300	+10.870%	2	79	-90.850%
2025-07-08	1.4100	1.4100	1.3800	1.3800	-8.609%	10	79	-89.855%
2025-07-07	1.6100	1.6100	1.5100	1.5100	+14.394%	2	79	-90.728%
2025-07-01	1.4000	1.4000	1.3200	1.3200	-12.583%	2	79	-89.394%
2025-06-30	1.6100	1.6100	1.5100	1.5100	+2.027%	2	79	-90.728%
2025-06-27	1.6000	1.6000	1.4800	1.4800	-1.333%	2	79	-90.541%
2025-06-26	1.6100	1.6100	1.5000	1.5000	-4.459%	2	79	-90.667%
2025-06-25	1.7100	1.7100	1.5600	1.5700	-9.249%	4	79	-91.083%
2025-06-20	1.8400	1.8600	1.7200	1.7300	+0.581%	8	79	-91.908%
2025-06-18	1.8200	1.8500	1.7000	1.7200	-1.149%	4	79	-91.860%
2025-06-17	1.8100	1.8100	1.7400	1.7400	+7.407%	2	79	-91.954%
2025-06-16	1.6900	1.6900	1.6200	1.6200	-5.263%	2	80	-91.358%
2025-06-13	1.8200	1.8200	1.7100	1.7100	0.000%	4	81	-91.813%
2025-06-12	1.8200	1.8200	1.7100	1.7100	+3.012%	2	81	-91.813%
2025-06-11	1.8100	1.8100	1.6600	1.6600	-1.775%	2	81	-91.566%
2025-06-10	1.8000	1.8200	1.6800	1.6900	-11.518%	4	81	-91.716%
2025-06-06	2.0000	2.0000	1.9100	1.9100	-15.111%	4	81	-92.670%
2025-06-05	2.1400	2.2500	1.9700	2.2500	+18.421%	10	81	-93.778%
2025-06-04	2.0800	2.0800	1.8600	1.9000	-0.524%	10	81	-92.632%
2025-06-03	2.0200	2.0600	1.9000	1.9100	-7.729%	4	81	-92.670%
2025-05-30	2.2000	2.2000	2.0700	2.0700	+0.976%	4	81	-93.237%
2025-05-29	2.1800	2.1800	2.0500	2.0500	-5.093%	2	81	-93.171%
2025-05-27	2.2600	2.2600	2.1600	2.1600	-7.296%	2	81	-93.519%
2025-05-23	2.4200	2.4200	2.2600	2.3300	+7.373%	8	81	-93.991%
2025-05-22	2.2200	2.2200	2.1700	2.1700	-4.825%	2	81	-93.548%
2025-05-21	2.1000	2.2800	2.1000	2.2800	+14.000%	2	80	-93.860%
2025-05-19	2.1000	2.1000	2.0000	2.0000	+0.503%	2	80	-93.000%
2025-05-13	1.9900	1.9900	1.9900	1.9900	-21.032%	40	80	-92.965%
2025-05-08	2.5200	2.5200	2.5200	2.5200	-12.195%	20	80	-94.444%
2025-05-07	2.7600	2.9800	2.7600	2.8700	+4.364%	14	70	-95.122%
2025-05-06	2.6900	2.8400	2.6900	2.7500	-2.482%	12	65	-94.909%
2025-05-05	2.5800	2.8200	2.5800	2.8200	+1.075%	2	55	-95.035%
2025-04-30	2.4500	2.7900	2.4500	2.7900	+16.250%	13	55	-94.982%
2025-04-29	2.4000	2.4000	2.4000	2.4000	-7.692%	3	48	-94.167%
2025-04-24	2.6000	2.6000	2.6000	2.6000	-11.864%	2	51	-94.615%
2025-04-17	2.8400	2.9500	2.8400	2.9500	-1.007%	2	51	-95.254%
2025-04-16	2.8100	2.9800	2.8100	2.9800	+16.863%	2	51	-95.302%
2025-04-09	3.7600	3.7600	2.5500	2.5500	-22.727%	12	51	-94.510%
2025-04-07	3.1100	3.3200	3.1100	3.3000	+23.134%	7	44	-95.758%
2025-04-04	2.4900	2.7300	2.4900	2.6800	+31.373%	6	37	-94.776%
2025-04-03	1.7200	2.0500	1.7200	2.0400	+71.429%	30	36	-93.137%
2025-04-02	1.1000	1.1900	1.1000	1.1900	0.000%	8	8	-88.235%