Dark

UPS20270115P60
UPS Jan 15 2027 60.00 Put (UPS270115P00060000)
option OPRA

EOD

Jul 31, 2026

0.1800-18.182%(-0.0400)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2500	0.2500	0.1800	0.1800	-18.182%	22	2,794	0.000%
2026-07-30	0.4200	0.4200	0.2200	0.2200	+4.762%	7	2,797	-18.182%
2026-07-29	0.1900	0.2100	0.1700	0.2100	0.000%	8	2,797	-14.286%
2026-07-28	0.4700	0.4700	0.2000	0.2100	+61.538%	7	2,797	-14.286%
2026-07-24	0.2600	0.2600	0.1300	0.1300	0.000%	10	2,798	+38.462%
2026-07-22	0.1800	0.1800	0.1300	0.1300	-7.143%	6	2,797	+38.462%
2026-07-21	0.2200	0.2200	0.1400	0.1400	-22.222%	13	2,795	+28.571%
2026-07-20	1.0400	1.0400	0.1800	0.1800	+5.882%	3	2,800	0.000%
2026-07-17	0.2700	0.2800	0.1700	0.1700	+13.333%	8	2,800	+5.882%
2026-07-14	0.3600	0.3600	0.1500	0.1500	-25.000%	8	2,800	+20.000%
2026-07-10	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,798	-10.000%
2026-07-01	0.5500	0.5500	0.2000	0.2000	-23.077%	6	2,799	-10.000%
2026-06-23	0.2000	0.2600	0.2000	0.2600	-16.129%	2	2,805	-30.769%
2026-06-18	0.2000	0.3800	0.2000	0.3100	+19.231%	13	2,802	-41.935%
2026-06-12	0.2000	0.2600	0.2000	0.2600	-13.333%	4	2,802	-30.769%
2026-06-01	0.3400	0.3400	0.3000	0.3000	-43.396%	10	2,802	-40.000%
2026-05-22	0.5300	0.5300	0.5300	0.5300	-24.286%	1	2,812	-66.038%
2026-05-18	0.7000	0.7000	0.7000	0.7000	+27.273%	5	2,813	-74.286%
2026-05-15	0.5500	0.5500	0.5500	0.5500	-21.429%	1	2,813	-67.273%
2026-05-13	0.6000	0.7000	0.6000	0.7000	-2.778%	2	2,808	-74.286%
2026-05-12	0.7200	0.7200	0.7200	0.7200	+20.000%	1	2,808	-75.000%
2026-05-11	0.6000	0.6000	0.6000	0.6000	-15.493%	1	2,808	-70.000%
2026-05-07	0.6000	0.7100	0.6000	0.7100	-34.862%	201	2,809	-74.648%
2026-05-05	0.6400	1.0900	0.6400	1.0900	+25.287%	4	2,608	-83.486%
2026-05-04	0.8700	0.8700	0.8500	0.8700	+58.182%	7	2,605	-79.310%
2026-04-30	0.5600	0.5600	0.5500	0.5500	-8.333%	6	2,601	-67.273%
2026-04-29	0.5500	0.6000	0.5500	0.6000	-23.077%	3	2,606	-70.000%
2026-04-28	0.7800	0.7800	0.7800	0.7800	+21.875%	1	2,607	-76.923%
2026-04-27	0.5700	0.6600	0.5700	0.6400	-45.763%	77	2,607	-71.875%
2026-04-08	1.2600	1.2600	1.1800	1.1800	-13.235%	3	2,607	-84.746%
2026-04-01	1.3600	1.3600	1.3600	1.3600	-18.563%	5	2,609	-86.765%
2026-03-27	1.6700	1.6700	1.6700	1.6700	+12.081%	2	2,604	-89.222%
2026-03-23	1.4600	1.5000	1.4600	1.4900	-11.834%	4	2,602	-87.919%
2026-03-20	1.6900	1.6900	1.6900	1.6900	+6.962%	6	2,603	-89.349%
2026-03-18	1.5800	1.5800	1.5800	1.5800	+1.935%	6	2,603	-88.608%
2026-03-13	1.5500	1.5500	1.5500	1.5500	+12.319%	6	2,597	-88.387%
2026-03-11	1.3800	1.3800	1.3800	1.3800	-10.968%	1	2,591	-86.957%
2026-03-09	1.2000	1.5900	1.2000	1.5500	+78.161%	11	2,591	-88.387%
2026-03-05	0.8800	0.8800	0.8700	0.8700	+29.851%	2	2,584	-79.310%
2026-02-27	0.6700	0.6700	0.6700	0.6700	+8.065%	1	2,584	-73.134%
2026-02-26	0.6200	0.6200	0.6200	0.6200	-6.061%	2	2,584	-70.968%
2026-02-24	0.6600	0.6600	0.6600	0.6600	+3.125%	1	2,586	-72.727%
2026-02-17	0.7400	0.7400	0.6400	0.6400	-14.667%	2	2,586	-71.875%
2026-02-13	0.7500	0.7500	0.7500	0.7500	-3.846%	1	2,585	-76.000%
2026-02-12	0.7800	0.7800	0.7800	0.7800	+30.000%	1	2,585	-76.923%
2026-02-11	0.6400	1.0600	0.6000	0.6000	-22.078%	14	2,585	-70.000%
2026-02-05	0.7700	0.7700	0.7700	0.7700	+4.054%	1	2,598	-76.623%
2026-02-04	0.8000	0.8000	0.7400	0.7400	+23.333%	14	2,599	-75.676%
2026-02-03	1.0000	1.0000	0.6000	0.6000	-29.412%	13	2,600	-70.000%
2026-02-02	0.8500	0.8500	0.8500	0.8500	-7.609%	3	2,603	-78.824%
2026-01-29	0.8700	1.0400	0.8700	0.9200	+8.235%	10	2,606	-80.435%
2026-01-28	0.9400	0.9400	0.8500	0.8500	0.000%	5	2,612	-78.824%
2026-01-27	0.8900	1.1800	0.8500	0.8500	-2.299%	3	2,609	-78.824%
2026-01-14	0.8700	0.8700	0.8700	0.8700	-28.689%	1	2,612	-79.310%
2026-01-09	1.6700	1.6700	1.2200	1.2200	+43.529%	3	2,611	-85.246%
2026-01-07	1.0100	1.0600	0.8500	0.8500	-37.037%	5	2,611	-78.824%
2026-01-05	1.3500	1.3500	1.3500	1.3500	-6.897%	1	2,606	-86.667%
2025-12-30	1.4500	1.4500	1.4500	1.4500	+1.399%	1	2,606	-87.586%
2025-12-22	1.2000	1.4300	1.2000	1.4300	-0.694%	23	2,605	-87.413%
2025-12-17	1.4000	1.5900	1.4000	1.4400	-7.692%	24	2,604	-87.500%
2025-12-16	1.4900	1.5600	1.4300	1.5600	+9.091%	5	2,604	-88.462%
2025-12-15	1.3800	1.9100	1.3800	1.4300	+3.623%	17	2,606	-87.413%
2025-12-12	1.5700	1.5900	1.2600	1.3800	-10.390%	154	2,603	-86.957%
2025-12-11	1.5400	1.5400	1.5400	1.5400	0.000%	6	2,603	-88.312%
2025-12-10	1.5400	1.5400	1.5400	1.5400	-17.647%	10	2,609	-88.312%
2025-12-08	1.8700	1.8700	1.7500	1.8700	-4.103%	4	2,609	-90.374%
2025-11-26	1.9500	1.9500	1.9500	1.9500	+1.563%	20	2,609	-90.769%
2025-11-25	1.8800	1.9200	1.8800	1.9200	-0.518%	2	2,609	-90.625%
2025-11-21	2.0200	2.0200	1.9100	1.9300	+2.116%	12	2,611	-90.674%
2025-11-19	1.8900	1.8900	1.8900	1.8900	-7.805%	3	2,612	-90.476%
2025-11-17	1.8700	2.0500	1.8700	2.0500	+13.260%	7	2,615	-91.220%
2025-11-13	1.8100	1.8100	1.8100	1.8100	0.000%	1	2,620	-90.055%
2025-11-12	1.9300	1.9300	1.8100	1.8100	-12.981%	3	2,621	-90.055%
2025-11-10	2.0800	2.0800	2.0800	2.0800	+0.483%	1	2,624	-91.346%
2025-11-04	2.0700	2.0700	2.0700	2.0700	+5.076%	1	2,623	-91.304%
2025-10-31	1.9700	1.9700	1.9700	1.9700	+10.674%	4	2,624	-90.863%
2025-10-30	1.7800	1.7800	1.7800	1.7800	+1.714%	1	2,620	-89.888%
2025-10-29	1.7500	1.7500	1.7500	1.7500	-17.453%	1	2,620	-89.714%
2025-10-28	1.6300	3.0000	1.5400	2.1200	-22.628%	29	2,620	-91.509%
2025-10-27	2.7400	2.7400	2.7400	2.7400	-12.179%	1	2,647	-93.431%
2025-10-24	3.1200	3.1200	3.1200	3.1200	+12.230%	1	2,647	-94.231%
2025-10-22	2.4900	2.7800	2.4900	2.7800	-2.113%	3	2,647	-93.525%
2025-10-21	2.8400	2.8400	2.8400	2.8400	-4.698%	1	2,646	-93.662%
2025-10-20	2.8400	2.9800	2.8400	2.9800	-10.241%	9	2,646	-93.960%
2025-10-17	3.3500	3.3500	3.3200	3.3200	-6.479%	11	2,646	-94.578%
2025-10-16	3.5500	3.5500	3.5500	3.5500	-15.274%	1	2,656	-94.930%
2025-10-14	4.1900	4.1900	4.1900	4.1900	+14.795%	1	2,656	-95.704%
2025-10-13	3.6800	3.6800	3.6500	3.6500	-1.351%	11	2,656	-95.068%
2025-10-10	3.4000	3.7000	3.4000	3.7000	+20.521%	2	2,656	-95.135%
2025-10-09	3.1000	3.1500	3.0400	3.0700	+5.862%	8	2,655	-94.137%
2025-10-08	3.0100	3.0100	2.9000	2.9000	-6.752%	3	2,650	-93.793%
2025-10-07	3.1700	3.1700	3.1100	3.1100	+0.323%	6	2,650	-94.212%
2025-10-06	3.1000	3.1000	3.1000	3.1000	-3.125%	3	2,650	-94.194%
2025-10-02	3.8300	3.8300	3.1700	3.2000	-6.977%	10	2,648	-94.375%
2025-10-01	3.4400	3.4400	3.4400	3.4400	-7.527%	5	2,646	-94.767%
2025-09-30	3.7500	3.8900	3.7000	3.7200	-0.535%	13	2,642	-95.161%
2025-09-26	3.7500	3.7800	3.7400	3.7400	-4.835%	13	2,633	-95.187%
2025-09-25	3.4400	3.9300	3.4400	3.9300	+3.968%	71	2,636	-95.420%
2025-09-24	3.7800	3.7800	3.7800	3.7800	+13.514%	1	2,567	-95.238%
2025-09-23	3.3300	3.3300	3.3300	3.3300	-4.857%	1	2,567	-94.595%
2025-09-22	3.3500	3.5800	3.3500	3.5000	-4.110%	45	2,567	-94.857%
2025-09-19	3.3900	3.6500	3.3900	3.6500	+4.286%	5	2,527	-95.068%
2025-09-18	3.5000	3.5000	3.5000	3.5000	+6.061%	1	2,527	-94.857%
2025-09-17	3.3700	3.5300	3.3000	3.3000	-5.714%	88	2,527	-94.545%
2025-09-16	3.5400	3.5400	3.5000	3.5000	-4.110%	3	2,523	-94.857%
2025-09-15	3.6400	3.6500	3.5800	3.6500	+36.704%	16	2,521	-95.068%
2025-09-12	3.6300	3.6700	2.6700	2.6700	-19.578%	12	2,520	-93.258%
2025-09-10	3.6000	3.7000	3.2600	3.3200	-7.778%	13	2,522	-94.578%
2025-09-09	3.0500	3.6400	3.0500	3.6000	-2.703%	24	2,517	-95.000%
2025-09-08	3.8400	3.9600	3.7000	3.7000	+2.778%	15	2,518	-95.135%
2025-09-05	3.5500	3.6700	3.5500	3.6000	-4.509%	19	2,512	-95.000%
2025-09-04	3.6400	3.8500	3.6400	3.7700	+4.722%	16	2,499	-95.225%
2025-09-03	3.5200	3.6000	3.5200	3.6000	+4.348%	32	2,487	-95.000%
2025-09-02	3.4200	3.4500	3.4200	3.4500	+14.238%	2	2,457	-94.783%
2025-08-29	3.0200	3.0200	3.0200	3.0200	-4.430%	1	2,454	-94.040%
2025-08-28	3.0400	3.1600	3.0400	3.1600	+5.333%	86	2,454	-94.304%
2025-08-27	3.0000	3.0000	3.0000	3.0000	0.000%	1	2,369	-94.000%
2025-08-26	3.0000	3.0000	3.0000	3.0000	+7.143%	2	2,366	-94.000%
2025-08-22	2.8000	2.8000	2.8000	2.8000	-11.392%	1	2,366	-93.571%
2025-08-21	3.1600	3.1600	3.1600	3.1600	+0.317%	1	2,365	-94.304%
2025-08-20	3.1500	3.1500	3.1500	3.1500	+6.780%	1	2,365	-94.286%
2025-08-19	2.9500	2.9500	2.9500	2.9500	-7.813%	2	2,364	-93.898%
2025-08-18	3.2000	3.2000	3.2000	3.2000	+4.918%	2	2,362	-94.375%
2025-08-15	3.0500	3.0500	3.0500	3.0500	-5.280%	58	2,362	-94.098%
2025-08-14	3.2200	3.2200	3.2200	3.2200	+7.333%	1	2,362	-94.410%
2025-08-13	3.0000	3.1500	3.0000	3.0000	-7.692%	7	2,363	-94.000%
2025-08-11	3.2500	3.2500	3.2500	3.2500	+1.562%	1	2,361	-94.462%
2025-08-07	3.2000	3.2000	3.2000	3.2000	-1.840%	28	2,361	-94.375%
2025-08-05	3.1000	3.3500	3.1000	3.2600	-6.857%	16	2,361	-94.479%
2025-08-04	3.5500	3.5500	3.4800	3.5000	-7.895%	304	2,359	-94.857%
2025-08-01	3.5200	3.8000	3.3500	3.8000	+13.772%	17	2,608	-95.263%
2025-07-31	3.3400	3.3400	3.3400	3.3400	+8.442%	15	2,603	-94.611%
2025-07-30	2.8000	3.0800	2.6200	3.0800	+17.110%	1,631	2,588	-94.156%
2025-07-29	2.0300	2.6300	2.0300	2.6300	+41.398%	1,343	1,587	-93.156%
2025-07-28	1.9300	1.9300	1.8600	1.8600	+2.198%	8	600	-90.323%
2025-07-24	1.8400	1.8400	1.8200	1.8200	-7.143%	2	598	-90.110%
2025-07-22	2.1000	2.1000	1.9600	1.9600	-10.909%	12	598	-90.816%
2025-07-21	2.2000	2.2000	2.2000	2.2000	-1.345%	10	606	-91.818%
2025-07-18	2.3400	2.3400	2.2300	2.2300	+6.699%	2	596	-91.928%
2025-07-14	2.1600	2.1600	2.0900	2.0900	+16.111%	2	596	-91.388%
2025-07-10	1.8000	1.8000	1.8000	1.8000	-2.703%	3	596	-90.000%
2025-07-08	1.9600	1.9600	1.8500	1.8500	-11.905%	2	593	-90.270%
2025-07-07	1.9800	2.1000	1.9800	2.1000	+20.000%	5	593	-91.429%
2025-07-02	1.8200	1.8200	1.7500	1.7500	-12.500%	11	588	-89.714%
2025-07-01	1.9200	2.0200	1.8000	2.0000	-1.961%	4	579	-91.000%
2025-06-30	2.2100	2.2100	2.0400	2.0400	-0.488%	2	577	-91.176%
2025-06-27	2.2100	2.2100	2.0500	2.0500	-5.093%	2	577	-91.220%
2025-06-26	2.1800	2.2200	2.0600	2.1600	-0.917%	4	577	-91.667%
2025-06-25	2.3500	2.3500	2.1800	2.1800	+2.830%	4	577	-91.743%
2025-06-24	2.2900	2.2900	2.1200	2.1200	-9.402%	2	577	-91.509%
2025-06-23	2.3700	2.4200	2.2800	2.3400	0.000%	18	577	-92.308%
2025-06-20	2.5000	2.5200	2.3400	2.3400	-0.426%	8	577	-92.308%
2025-06-18	2.5000	2.5000	2.3200	2.3500	+2.174%	6	577	-92.340%
2025-06-17	2.4600	2.4600	2.3000	2.3000	+3.604%	2	577	-92.174%
2025-06-16	2.3300	2.3400	2.1800	2.2200	-7.500%	4	577	-91.892%
2025-06-13	2.4700	2.4700	2.3300	2.4000	+3.896%	6	577	-92.500%
2025-06-12	2.4600	2.4600	2.3100	2.3100	+1.316%	2	576	-92.208%
2025-06-11	2.3000	2.3800	2.2800	2.2800	0.000%	12	576	-92.105%
2025-06-10	2.4000	2.4000	2.2400	2.2800	-12.308%	4	567	-92.105%
2025-06-09	2.6900	2.6900	2.6000	2.6000	+1.961%	13	567	-93.077%
2025-06-06	2.7800	2.7800	2.5500	2.5500	-8.273%	4	575	-92.941%
2025-06-05	2.8800	2.8800	2.6600	2.7800	+5.303%	10	575	-93.525%
2025-06-04	2.7000	2.7000	2.5800	2.6400	+3.125%	4	575	-93.182%
2025-06-03	2.7300	2.7300	2.5200	2.5600	-8.897%	4	575	-92.969%
2025-05-30	2.6600	2.9900	2.6600	2.8100	+0.357%	8	575	-93.594%
2025-05-29	2.7800	2.9700	2.7800	2.8000	-1.408%	10	575	-93.571%
2025-05-28	2.9500	2.9500	2.8000	2.8400	+0.353%	3	575	-93.662%
2025-05-27	2.9900	2.9900	2.8300	2.8300	+0.712%	2	575	-93.640%
2025-05-22	2.9800	2.9800	2.8100	2.8100	+0.357%	2	575	-93.594%
2025-05-21	2.8300	2.9600	2.8000	2.8000	+6.061%	26	575	-93.571%
2025-05-19	2.8000	2.8000	2.6400	2.6400	-0.377%	4	568	-93.182%
2025-05-15	2.8300	2.8300	2.6500	2.6500	-5.018%	16	568	-93.208%
2025-05-14	2.8000	2.8300	2.7500	2.7900	-2.105%	14	565	-93.548%
2025-05-13	2.6600	2.8500	2.6600	2.8500	+2.518%	2	565	-93.684%
2025-05-12	2.5500	2.7800	2.5500	2.7800	-20.115%	2	565	-93.525%
2025-05-09	3.3100	3.4800	3.3100	3.4800	-4.396%	4	565	-94.828%
2025-05-08	3.5100	3.6400	3.5100	3.6400	-8.312%	2	565	-95.055%
2025-05-07	3.7300	3.9700	3.7300	3.9700	+3.927%	4	566	-95.466%
2025-05-06	3.5800	3.8200	3.5800	3.8200	+2.413%	2	566	-95.288%
2025-05-05	3.4700	3.7300	3.4700	3.7300	+5.367%	2	566	-95.174%
2025-05-02	3.5400	3.5400	3.5400	3.5400	-3.014%	20	566	-94.915%
2025-05-01	3.6500	3.6500	3.6500	3.6500	+10.606%	2	566	-95.068%
2025-04-30	3.3000	3.3000	3.3000	3.3000	+5.769%	10	566	-94.545%
2025-04-29	3.3000	3.3000	3.1200	3.1200	-8.235%	3	556	-94.231%
2025-04-28	3.4000	3.4000	3.4000	3.4000	-4.225%	1	555	-94.706%
2025-04-23	3.5500	3.5500	3.5500	3.5500	-10.127%	1	554	-94.930%
2025-04-17	3.9000	3.9500	3.9000	3.9500	+1.282%	350	203	-95.443%
2025-04-16	3.8100	3.9000	3.8100	3.9000	+6.267%	2	203	-95.385%
2025-04-15	3.5400	3.6700	3.5400	3.6700	+1.944%	2	203	-95.095%
2025-04-14	3.9000	3.9000	3.6000	3.6000	-17.241%	7	203	-95.000%
2025-04-10	4.3600	4.3600	4.3500	4.3500	+22.191%	3	206	-95.862%
2025-04-09	3.5400	3.5600	3.5400	3.5600	-28.800%	3	207	-94.944%
2025-04-08	4.7200	5.0000	4.7200	5.0000	+14.679%	18	204	-96.400%
2025-04-07	4.1600	4.3600	4.1500	4.3600	+14.737%	7	190	-95.872%
2025-04-04	3.8000	3.8000	3.8000	3.8000	+35.714%	4	190	-95.263%
2025-04-03	2.4200	2.8400	2.4200	2.8000	+60.000%	24	188	-93.571%
2025-04-01	1.7700	1.7700	1.7500	1.7500	+16.667%	15	168	-89.714%
2025-03-31	1.5800	1.5800	1.5000	1.5000	-2.597%	2	158	-88.000%
2025-03-28	1.4800	1.5400	1.4000	1.5400	+12.409%	18	158	-88.312%
2025-03-27	1.3500	1.4600	1.3500	1.3700	-2.143%	52	153	-86.861%
2025-03-25	1.2000	1.4500	1.2000	1.4000	+3.704%	47	103	-87.143%
2025-03-21	1.2500	1.3500	1.2500	1.3500	+11.570%	4	58	-86.667%
2025-03-13	1.2100	1.2100	1.2100	1.2100	-6.923%	1	55	-85.124%
2025-03-11	1.3000	1.3000	1.3000	1.3000	+18.182%	2	55	-86.154%
2025-03-06	1.1000	1.1000	1.1000	1.1000	0.000%	2	51	-83.636%
2025-03-05	1.1000	1.1000	1.1000	1.1000	-4.348%	3	51	-83.636%
2025-03-04	1.1000	1.1500	1.1000	1.1500	+9.524%	6	48	-84.348%
2025-03-03	1.0000	1.0500	1.0000	1.0500	0.000%	4	42	-82.857%
2025-02-27	1.0500	1.0500	1.0500	1.0500	+2.941%	2	38	-82.857%
2025-02-26	1.0200	1.0200	1.0200	1.0200	-7.273%	1	36	-82.353%
2025-02-24	1.0500	1.1000	1.0000	1.1000	+2.804%	5	35	-83.636%
2025-02-20	1.1600	1.1600	1.0600	1.0700	+1.905%	3	30	-83.178%
2025-02-18	1.0500	1.0500	1.0500	1.0500	-14.634%	2	27	-82.857%
2025-02-14	1.2000	1.2300	1.2000	1.2300	-1.600%	4	23	-85.366%
2025-02-13	1.1000	1.2500	1.1000	1.2500	-10.714%	3	20	-85.600%
2025-02-10	1.4000	1.4000	1.4000	1.4000	+2.941%	2	20	-87.143%
2025-02-07	1.3600	1.3600	1.3600	1.3600	-9.333%	2	18	-86.765%
2025-02-06	1.5000	1.5000	1.5000	1.5000	-13.295%	1	17	-88.000%
2025-02-03	1.7300	1.7300	1.7300	1.7300	+33.077%	2	16	-89.595%
2025-01-31	1.4100	1.5400	1.3000	1.3000	0.000%	28	14	-86.154%