Dark

UPS20270319C100
UPS Mar 19 2027 100.00 Call (UPS270319C00100000)
option OPRA

EOD

Sep 24, 2026

4.28-32.598%(-2.07)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.3700	5.3700	4.2000	4.2800	-32.598%	10	788	0.000%
2026-09-23	6.0000	6.3500	5.9300	6.3500	+5.833%	5	789	-32.598%
2026-09-22	5.8600	6.0000	5.8600	6.0000	+12.150%	17	785	-28.667%
2026-09-21	6.5500	6.5500	5.3500	5.3500	-30.519%	65	793	-20.000%
2026-09-18	7.9000	7.9000	7.5000	7.7000	-10.465%	80	769	-44.416%
2026-09-17	8.5000	8.6000	8.4700	8.6000	+13.907%	3	711	-50.233%
2026-09-16	8.1100	8.1100	7.5500	7.5500	-20.526%	3	709	-43.311%
2026-09-14	9.1000	9.5000	9.1000	9.5000	+13.772%	14	709	-54.947%
2026-09-11	8.4500	8.5200	8.1000	8.3500	+7.881%	12	711	-48.743%
2026-09-10	7.7400	7.7400	7.7400	7.7400	-8.402%	8	712	-44.703%
2026-09-09	8.0600	8.4500	8.0600	8.4500	-1.744%	2	712	-49.349%
2026-09-08	9.1600	9.2500	8.6000	8.6000	-16.424%	36	712	-50.233%
2026-09-03	9.8000	10.2900	9.7000	10.2900	+7.188%	26	700	-58.406%
2026-09-01	9.8500	9.8500	9.6000	9.6000	-12.727%	2	690	-55.417%
2026-08-31	11.0000	11.0000	11.0000	11.0000	-5.091%	1	689	-61.091%
2026-08-27	11.5900	11.5900	11.5900	11.5900	-5.772%	1	689	-63.072%
2026-08-25	12.3000	12.3000	12.3000	12.3000	+20.000%	1	689	-65.203%
2026-08-24	10.0000	10.2500	9.8500	10.2500	+2.500%	20	689	-58.244%
2026-08-21	10.0000	10.0000	10.0000	10.0000	+0.200%	1	694	-57.200%
2026-08-20	9.9000	9.9800	9.8000	9.9800	-3.575%	7	694	-57.114%
2026-08-19	10.8300	10.9200	10.2500	10.3500	-3.721%	86	692	-58.647%
2026-08-14	11.2500	11.5000	10.7000	10.7500	-3.674%	241	656	-60.186%
2026-08-13	11.1600	11.1600	11.1600	11.1600	+5.283%	3	576	-61.649%
2026-08-12	10.2500	10.8200	10.1000	10.6000	-2.930%	42	574	-59.623%
2026-08-11	11.2000	11.3000	10.6500	10.9200	+1.111%	157	572	-60.806%
2026-08-06	10.9000	10.9000	10.8000	10.8000	-6.897%	36	508	-60.370%
2026-07-31	11.5500	11.6000	11.0000	11.6000	+1.754%	88	473	-63.103%
2026-07-30	11.4000	11.4000	11.4000	11.4000	-2.146%	6	385	-62.456%
2026-07-29	11.8000	11.9000	11.5500	11.6500	-8.268%	6	391	-63.262%
2026-07-28	13.5200	14.1500	12.3000	12.7000	-34.536%	63	392	-66.299%
2026-07-23	19.5000	19.5000	19.4000	19.4000	-13.043%	2	396	-77.938%
2026-07-17	21.5300	22.3100	21.5300	22.3100	+33.593%	11	397	-80.816%
2026-07-09	16.6000	16.7000	16.3000	16.7000	-1.183%	4	401	-74.371%
2026-07-06	16.8000	17.0500	16.2500	16.9000	+2.424%	27	399	-74.675%
2026-07-02	16.4000	16.5000	16.2000	16.5000	-2.655%	28	386	-74.061%
2026-07-01	16.9500	16.9500	16.9500	16.9500	+6.604%	4	386	-74.749%
2026-06-25	14.9500	15.9000	14.9500	15.9000	+16.484%	3	382	-73.082%
2026-06-24	14.0000	14.0000	13.6500	13.6500	-9.901%	98	383	-68.645%
2026-06-18	15.1500	15.1500	15.1500	15.1500	-13.675%	3	304	-71.749%
2026-06-16	16.9500	17.5500	16.9500	17.5500	+7.867%	2	304	-75.613%
2026-06-15	16.2000	16.5700	16.0000	16.2700	+14.577%	95	280	-73.694%
2026-06-11	13.4500	14.3600	13.4500	14.2000	+11.811%	39	280	-69.859%
2026-06-10	13.8500	14.2500	12.6000	12.7000	-15.838%	56	267	-66.299%
2026-06-09	15.9500	16.1100	14.8000	15.0900	-5.805%	144	266	-71.637%
2026-06-08	16.2700	16.5500	15.7500	16.0200	-11.000%	176	217	-73.283%
2026-06-04	18.0000	18.0000	18.0000	18.0000	+2.564%	4	167	-76.222%
2026-06-02	17.8500	17.8500	17.5500	17.5500	+4.154%	2	167	-75.613%
2026-06-01	15.1000	16.8500	15.1000	16.8500	+12.936%	2	168	-74.599%
2026-05-29	14.9200	14.9200	14.9200	14.9200	-0.134%	4	169	-71.314%
2026-05-28	14.9400	14.9400	14.9400	14.9400	+10.667%	1	173	-71.352%
2026-05-27	13.3000	13.5000	13.3000	13.5000	+9.578%	60	172	-68.296%
2026-05-26	12.3200	12.3200	12.3200	12.3200	+10.991%	1	173	-65.260%
2026-05-22	11.1000	11.1000	11.1000	11.1000	+19.355%	1	173	-61.441%
2026-05-19	9.0000	9.3000	9.0000	9.3000	+8.772%	88	174	-53.978%
2026-05-18	8.5000	8.8800	8.5000	8.5500	-9.043%	36	174	-49.942%
2026-05-15	9.4000	9.4000	9.4000	9.4000	-1.053%	8	174	-54.468%
2026-05-14	9.6500	9.6500	9.5000	9.5000	-0.524%	5	94	-54.947%
2026-05-12	8.8000	9.5500	8.8000	9.5500	-7.729%	3	93	-55.183%
2026-05-11	10.3500	10.3500	10.3500	10.3500	-0.481%	2	93	-58.647%
2026-05-08	10.5500	10.5600	10.4000	10.4000	+0.971%	15	91	-58.846%
2026-05-07	10.3000	10.3000	10.3000	10.3000	-0.962%	1	87	-58.447%
2026-05-06	10.2000	10.5000	10.2000	10.4000	+5.051%	7	87	-58.846%
2026-05-05	9.2200	9.9000	9.2000	9.9000	+11.236%	57	82	-56.768%
2026-05-04	9.9000	9.9000	8.9000	8.9000	-42.875%	23	98	-51.910%
2026-05-01	15.5800	15.5800	15.5800	15.5800	+5.270%	1	88	-72.529%
2026-04-30	14.9000	14.9000	14.8000	14.8000	+9.630%	10	88	-71.081%
2026-04-29	13.3000	14.3600	13.3000	13.5000	+5.469%	24	91	-68.296%
2026-04-28	11.8700	12.8700	11.8600	12.8000	-14.667%	7	75	-66.563%
2026-04-24	14.9000	15.1300	14.9000	15.0000	-1.961%	23	70	-71.467%
2026-04-23	15.3000	15.3000	15.3000	15.3000	+4.366%	8	89	-72.026%
2026-04-21	15.4000	15.4000	14.6600	14.6600	-4.495%	11	86	-70.805%
2026-04-20	15.0300	15.3500	14.8300	15.3500	+0.327%	7	86	-72.117%
2026-04-17	15.3000	15.3000	15.3000	15.3000	+20.472%	1	90	-72.026%
2026-04-15	13.7500	13.7500	12.7000	12.7000	+0.395%	9	91	-66.299%
2026-04-14	12.6000	12.6500	12.5700	12.6500	+4.979%	43	88	-66.166%
2026-04-13	11.9500	12.2500	11.9500	12.0500	-4.743%	32	37	-64.481%
2026-04-10	12.7000	12.7000	12.6500	12.6500	+3.350%	10	37	-66.166%
2026-04-09	11.7900	12.4500	11.7900	12.2400	+2.000%	9	37	-65.033%
2026-04-08	12.5700	12.5700	11.9500	12.0000	+22.825%	11	34	-64.333%
2026-04-07	9.6500	9.7700	9.0000	9.7700	-6.864%	5	30	-56.192%
2026-04-06	10.6800	10.6800	10.4900	10.4900	-2.870%	4	26	-59.199%
2026-04-02	10.8000	10.8000	10.8000	10.8000	-3.571%	2	23	-60.370%
2026-04-01	11.5500	12.1500	11.2000	11.2000	-8.943%	5	23	-61.786%
2026-03-31	12.3000	12.3000	12.3000	12.3000	+27.461%	2	21	-65.203%
2026-03-30	9.9000	10.1300	9.6500	9.6500	-5.392%	4	20	-55.648%
2026-03-27	10.2000	10.2000	10.2000	10.2000	-5.204%	6	18	-58.039%
2026-03-26	11.5000	11.5000	10.7600	10.7600	-7.161%	2	24	-60.223%
2026-03-25	11.0000	11.5900	11.0000	11.5900	+2.205%	20	23	-63.072%
2026-03-24	11.3400	11.3400	11.3400	11.3400	+10.526%	5	7	-62.257%
2026-03-20	10.2500	10.2600	10.2500	10.2600	0.000%	2	0	-58.285%