Dark

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

EOD

Sep 24, 2026

0.0600+100.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0400	0.0600	0.0400	0.0600	+100.000%	2	1,779	0.000%
2026-09-21	0.0500	0.0500	0.0300	0.0300	-50.000%	60	1,780	+100.000%
2026-09-16	0.0600	0.0600	0.0600	0.0600	+200.000%	1	1,722	0.000%
2026-09-14	0.0400	0.0400	0.0200	0.0200	-66.667%	6	1,721	+200.000%
2026-08-31	0.0600	0.0900	0.0200	0.0600	+200.000%	6	1,722	0.000%
2026-08-28	0.1000	0.1000	0.0200	0.0200	-50.000%	6	1,720	+200.000%
2026-08-26	0.0400	0.0400	0.0400	0.0400	-66.667%	1	1,720	+50.000%
2026-08-25	0.0800	0.2200	0.0600	0.1200	-7.692%	4	1,720	-50.000%
2026-08-24	0.0700	0.1300	0.0700	0.1300	+30.000%	4	1,720	-53.846%
2026-08-21	0.1400	0.1400	0.1000	0.1000	+25.000%	2	1,721	-40.000%
2026-08-20	0.1300	0.1300	0.0800	0.0800	+60.000%	2	1,721	-25.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,721	+20.000%
2026-08-14	0.0500	0.0500	0.0500	0.0500	-66.667%	1	1,721	+20.000%
2026-08-07	0.1100	0.1500	0.1100	0.1500	+7.143%	2	1,722	-60.000%
2026-07-20	0.3200	0.3200	0.1400	0.1400	-22.222%	2	1,722	-57.143%
2026-07-16	0.1800	0.1800	0.1800	0.1800	+100.000%	25	1,723	-66.667%
2026-07-13	0.2000	0.2000	0.0900	0.0900	+12.500%	4	1,698	-33.333%
2026-07-09	0.2300	0.2300	0.0800	0.0800	-60.000%	58	1,698	-25.000%
2026-06-02	0.2000	0.2000	0.2000	0.2000	0.000%	10	1,655	-70.000%
2026-06-01	0.2200	0.2200	0.2000	0.2000	-20.000%	2	1,665	-70.000%
2026-05-28	0.2500	0.2500	0.2500	0.2500	-37.500%	1	1,665	-76.000%
2026-05-15	0.4000	0.4000	0.4000	0.4000	-14.894%	1	1,665	-85.000%
2026-05-06	0.4700	0.4700	0.4700	0.4700	-27.692%	3	1,665	-87.234%
2026-05-04	0.5600	0.7000	0.5600	0.6500	+75.676%	30	1,665	-90.769%
2026-04-30	0.3700	0.3700	0.3700	0.3700	-7.500%	1	1,652	-83.784%
2026-04-29	0.4200	0.4200	0.3600	0.4000	-20.000%	4	1,652	-85.000%
2026-04-28	0.5000	0.5000	0.5000	0.5000	-13.793%	1	1,650	-88.000%
2026-04-16	0.6200	0.6200	0.5800	0.5800	-23.684%	3	1,651	-89.655%
2026-04-09	0.7600	0.7600	0.7600	0.7600	-22.449%	2	1,652	-92.105%
2026-04-01	0.9900	1.0200	0.9800	0.9800	-16.949%	37	1,654	-93.878%
2026-03-30	1.0200	1.1800	1.0200	1.1800	+19.192%	19	1,635	-94.915%
2026-03-26	0.9900	0.9900	0.9900	0.9900	-2.941%	1	1,624	-93.939%
2026-03-25	1.0000	1.0200	1.0000	1.0200	-2.857%	2	1,624	-94.118%
2026-03-23	1.0200	1.0500	1.0200	1.0500	-10.256%	4	1,622	-94.286%
2026-03-20	1.1500	1.1700	1.1500	1.1700	+7.339%	20	1,621	-94.872%
2026-03-19	1.0900	1.0900	1.0900	1.0900	-5.217%	1	1,606	-94.495%
2026-03-18	1.0500	1.1500	1.0500	1.1500	+4.545%	5	1,606	-94.783%
2026-03-13	1.0300	1.1000	1.0300	1.1000	+5.769%	10	1,609	-94.545%
2026-03-10	1.0400	1.0400	1.0400	1.0400	-9.565%	1	1,608	-94.231%
2026-03-09	1.1500	1.1500	1.1500	1.1500	+144.681%	3	1,608	-94.783%
2026-02-27	0.4700	0.4700	0.4700	0.4700	+4.444%	2	1,605	-87.234%
2026-02-17	0.4500	0.4500	0.4500	0.4500	0.000%	200	1,605	-86.667%
2026-02-12	0.5200	0.5200	0.4500	0.4500	-25.000%	6	1,605	-86.667%
2026-02-05	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,603	-90.000%
2026-02-04	0.5000	0.6000	0.5000	0.6000	+71.429%	200	1,603	-90.000%
2026-02-03	0.3500	0.3500	0.3500	0.3500	-30.000%	1	1,676	-82.857%
2026-02-02	0.5800	0.9100	0.5000	0.5000	-28.571%	3	1,677	-88.000%
2026-01-30	0.7000	0.7000	0.7000	0.7000	-2.778%	265	1,677	-91.429%
2026-01-29	0.7200	0.7200	0.7200	0.7200	+38.462%	1	1,703	-91.667%
2026-01-27	0.6600	0.8800	0.5200	0.5200	-28.767%	6	1,703	-88.462%
2026-01-23	0.6600	0.7300	0.5100	0.7300	+43.137%	7	1,704	-91.781%
2026-01-21	0.5100	0.5100	0.5100	0.5100	-28.169%	4	1,703	-88.235%
2026-01-09	0.7100	0.7100	0.7100	0.7100	-11.250%	8	1,701	-91.549%
2026-01-07	0.8000	0.8000	0.8000	0.8000	-75.309%	5	1,693	-92.500%
2026-01-06	0.9500	3.2400	0.9500	3.2400	+155.118%	2	1,698	-98.148%
2025-12-29	2.5500	2.5500	1.2700	1.2700	+17.593%	12	1,698	-95.276%
2025-12-26	1.0800	1.0800	1.0800	1.0800	-16.279%	1	1,698	-94.444%
2025-12-19	1.6800	1.6800	1.2900	1.2900	+0.781%	8	1,698	-95.349%
2025-12-15	1.0300	1.3700	1.0100	1.2800	+24.272%	18	1,698	-95.313%
2025-12-12	1.0200	1.0300	1.0200	1.0300	-10.435%	2	1,688	-94.175%
2025-12-10	1.1500	1.1500	1.1500	1.1500	-17.857%	1	1,688	-94.783%
2025-12-05	1.3900	1.4000	1.3900	1.4000	-4.110%	34	1,687	-95.714%
2025-11-18	1.2200	1.4600	1.2200	1.4600	+4.286%	4	1,686	-95.890%
2025-11-17	1.4000	1.4000	1.4000	1.4000	-5.405%	10	1,689	-95.714%
2025-11-07	1.4800	1.4800	1.4800	1.4800	+6.475%	1	1,689	-95.946%
2025-11-04	1.3900	1.3900	1.3900	1.3900	+6.923%	2	1,689	-95.683%
2025-10-29	1.2500	1.3200	1.2500	1.3000	-23.977%	4	1,691	-95.385%
2025-10-28	1.4500	1.7100	1.2000	1.7100	-7.065%	3	1,692	-96.491%
2025-10-27	1.8400	1.8400	1.8400	1.8400	-12.796%	1	1,695	-96.739%
2025-10-21	2.1100	2.1100	2.1100	2.1100	-9.052%	10	1,695	-97.156%
2025-10-17	2.3200	2.3200	2.3200	2.3200	-3.333%	1	1,695	-97.414%
2025-10-16	2.4000	2.4000	2.4000	2.4000	-2.041%	1	1,695	-97.500%
2025-10-13	2.4500	2.4500	2.4500	2.4500	-7.895%	1	1,695	-97.551%
2025-10-10	2.2600	2.6600	2.2600	2.6600	+14.655%	6	1,694	-97.744%
2025-10-09	2.3200	2.3300	2.2900	2.3200	+8.411%	10	1,693	-97.414%
2025-10-06	2.1400	2.1400	2.1400	2.1400	-7.359%	1	1,693	-97.196%
2025-10-02	2.3200	2.3200	2.2500	2.3100	-14.444%	4	1,694	-97.403%
2025-09-30	2.6400	2.7000	2.6400	2.7000	+4.651%	4	1,694	-97.778%
2025-09-29	2.5800	2.5800	2.5800	2.5800	-0.769%	2	1,692	-97.674%
2025-09-26	2.6000	2.6000	2.6000	2.6000	-6.810%	1	1,694	-97.692%
2025-09-25	2.7900	2.7900	2.7900	2.7900	+13.415%	1	1,693	-97.849%
2025-09-24	2.1800	2.5200	2.1800	2.4600	+1.235%	4	1,692	-97.561%
2025-09-22	2.5500	2.5500	2.3200	2.4300	-2.410%	12	1,690	-97.531%
2025-09-18	2.4100	2.5200	2.4100	2.4900	+0.403%	4	1,685	-97.590%
2025-09-17	2.4000	2.4800	2.4000	2.4800	-2.745%	16	1,685	-97.581%
2025-09-15	2.5500	2.5500	2.5500	2.5500	+3.239%	1	1,669	-97.647%
2025-09-12	2.3900	2.5300	2.3900	2.4700	-3.137%	27	1,668	-97.571%
2025-09-11	2.7500	2.7500	2.5500	2.5500	-1.923%	2	1,666	-97.647%
2025-09-10	2.4500	2.6000	2.4500	2.6000	-4.059%	32	1,666	-97.692%
2025-09-08	2.7100	2.7100	2.7100	2.7100	+3.435%	2	1,634	-97.786%
2025-09-05	2.6200	2.6200	2.6200	2.6200	-0.758%	1	1,632	-97.710%
2025-09-04	2.6400	2.6400	2.6400	2.6400	+7.755%	1	1,631	-97.727%
2025-09-03	2.4500	2.4500	2.4500	2.4500	+0.823%	3	1,631	-97.551%
2025-09-02	2.3300	2.4300	2.3300	2.4300	+13.023%	52	1,628	-97.531%
2025-08-29	2.1500	2.1500	2.1500	2.1500	-4.867%	1	1,575	-97.209%
2025-08-28	2.2600	2.2600	2.2600	2.2600	+2.727%	1	1,575	-97.345%
2025-08-27	2.0700	2.2000	2.0700	2.2000	+2.326%	7	1,575	-97.273%
2025-08-26	2.1000	2.1600	2.1000	2.1500	+7.500%	19	1,555	-97.209%
2025-08-22	2.0000	2.0000	2.0000	2.0000	-6.977%	1	1,555	-97.000%
2025-08-20	2.1500	2.1500	2.1500	2.1500	-4.867%	1	1,555	-97.209%
2025-08-19	2.2500	2.3000	2.2300	2.2600	+4.630%	1,718	1,555	-97.345%
2025-08-18	2.2500	2.2500	2.1600	2.1600	-1.370%	3	724	-97.222%
2025-08-14	2.1900	2.1900	2.1900	2.1900	+0.459%	1	723	-97.260%
2025-08-13	2.3000	2.3000	2.1800	2.1800	-0.457%	60	722	-97.248%
2025-08-12	2.2100	2.2100	2.1900	2.1900	-4.783%	2	662	-97.260%
2025-08-11	2.3000	2.3000	2.3000	2.3000	+4.545%	80	662	-97.391%
2025-08-08	2.2000	2.2000	2.2000	2.2000	-4.348%	1	582	-97.273%
2025-08-06	2.3500	2.3800	2.2600	2.3000	0.000%	30	581	-97.391%
2025-08-05	2.4700	2.5700	2.2700	2.3000	-8.000%	38	571	-97.391%
2025-08-04	2.4000	2.5000	2.4000	2.5000	+2.041%	152	567	-97.600%
2025-08-01	2.4500	2.4500	2.4500	2.4500	+4.255%	10	415	-97.551%
2025-07-31	2.3800	2.4500	2.3500	2.3500	+11.905%	4	405	-97.447%
2025-07-30	1.8000	2.1000	1.8000	2.1000	+20.690%	312	401	-97.143%
2025-07-29	1.4200	1.8100	1.4200	1.7400	+20.833%	27	103	-96.552%
2025-07-28	1.4400	1.4400	1.4400	1.4400	+18.033%	2	81	-95.833%
2025-07-23	1.3200	1.3200	1.2200	1.2200	-15.278%	2	79	-95.082%
2025-07-22	1.5000	1.5000	1.4400	1.4400	-10.559%	2	79	-95.833%
2025-07-18	1.7100	1.7100	1.6100	1.6100	+0.625%	2	80	-96.273%
2025-07-17	1.6000	1.6000	1.6000	1.6000	+4.575%	17	79	-96.250%
2025-07-14	1.6100	1.6100	1.5300	1.5300	+10.870%	2	79	-96.078%
2025-07-08	1.4100	1.4100	1.3800	1.3800	-8.609%	10	79	-95.652%
2025-07-07	1.6100	1.6100	1.5100	1.5100	+14.394%	2	79	-96.026%
2025-07-01	1.4000	1.4000	1.3200	1.3200	-12.583%	2	79	-95.455%
2025-06-30	1.6100	1.6100	1.5100	1.5100	+2.027%	2	79	-96.026%
2025-06-27	1.6000	1.6000	1.4800	1.4800	-1.333%	2	79	-95.946%
2025-06-26	1.6100	1.6100	1.5000	1.5000	-4.459%	2	79	-96.000%
2025-06-25	1.7100	1.7100	1.5600	1.5700	-9.249%	4	79	-96.178%
2025-06-20	1.8400	1.8600	1.7200	1.7300	+0.581%	8	79	-96.532%
2025-06-18	1.8200	1.8500	1.7000	1.7200	-1.149%	4	79	-96.512%
2025-06-17	1.8100	1.8100	1.7400	1.7400	+7.407%	2	79	-96.552%
2025-06-16	1.6900	1.6900	1.6200	1.6200	-5.263%	2	80	-96.296%
2025-06-13	1.8200	1.8200	1.7100	1.7100	0.000%	4	81	-96.491%
2025-06-12	1.8200	1.8200	1.7100	1.7100	+3.012%	2	81	-96.491%
2025-06-11	1.8100	1.8100	1.6600	1.6600	-1.775%	2	81	-96.386%
2025-06-10	1.8000	1.8200	1.6800	1.6900	-11.518%	4	81	-96.450%
2025-06-06	2.0000	2.0000	1.9100	1.9100	-15.111%	4	81	-96.859%
2025-06-05	2.1400	2.2500	1.9700	2.2500	+18.421%	10	81	-97.333%
2025-06-04	2.0800	2.0800	1.8600	1.9000	-0.524%	10	81	-96.842%
2025-06-03	2.0200	2.0600	1.9000	1.9100	-7.729%	4	81	-96.859%
2025-05-30	2.2000	2.2000	2.0700	2.0700	+0.976%	4	81	-97.101%
2025-05-29	2.1800	2.1800	2.0500	2.0500	-5.093%	2	81	-97.073%
2025-05-27	2.2600	2.2600	2.1600	2.1600	-7.296%	2	81	-97.222%
2025-05-23	2.4200	2.4200	2.2600	2.3300	+7.373%	8	81	-97.425%
2025-05-22	2.2200	2.2200	2.1700	2.1700	-4.825%	2	81	-97.235%
2025-05-21	2.1000	2.2800	2.1000	2.2800	+14.000%	2	80	-97.368%
2025-05-19	2.1000	2.1000	2.0000	2.0000	+0.503%	2	80	-97.000%
2025-05-13	1.9900	1.9900	1.9900	1.9900	-21.032%	40	80	-96.985%
2025-05-08	2.5200	2.5200	2.5200	2.5200	-12.195%	20	80	-97.619%
2025-05-07	2.7600	2.9800	2.7600	2.8700	+4.364%	14	70	-97.909%
2025-05-06	2.6900	2.8400	2.6900	2.7500	-2.482%	12	65	-97.818%
2025-05-05	2.5800	2.8200	2.5800	2.8200	+1.075%	2	55	-97.872%
2025-04-30	2.4500	2.7900	2.4500	2.7900	+16.250%	13	55	-97.849%
2025-04-29	2.4000	2.4000	2.4000	2.4000	-7.692%	3	48	-97.500%
2025-04-24	2.6000	2.6000	2.6000	2.6000	-11.864%	2	51	-97.692%
2025-04-17	2.8400	2.9500	2.8400	2.9500	-1.007%	2	51	-97.966%
2025-04-16	2.8100	2.9800	2.8100	2.9800	+16.863%	2	51	-97.987%
2025-04-09	3.7600	3.7600	2.5500	2.5500	-22.727%	12	51	-97.647%
2025-04-07	3.1100	3.3200	3.1100	3.3000	+23.134%	7	44	-98.182%
2025-04-04	2.4900	2.7300	2.4900	2.6800	+31.373%	6	37	-97.761%
2025-04-03	1.7200	2.0500	1.7200	2.0400	+71.429%	30	36	-97.059%
2025-04-02	1.1000	1.1900	1.1000	1.1900	0.000%	8	8	-94.958%