Dark

UPS20270319C105
UPS Mar 19 2027 105.00 Call (UPS270319C00105000)
option OPRA

EOD

Sep 24, 2026

2.95-34.444%(-1.55)491

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.7000	3.7500	2.8300	2.9500	-34.444%	491	1,465	0.000%
2026-09-23	4.2300	4.5000	4.2300	4.5000	+7.143%	8	1,277	-34.444%
2026-09-22	4.0500	4.2600	4.0500	4.2000	+7.692%	53	1,271	-29.762%
2026-09-21	4.5000	4.5000	3.8500	3.9000	-28.440%	214	1,251	-24.359%
2026-09-18	5.5000	5.5000	5.4500	5.4500	-13.078%	3	1,075	-45.872%
2026-09-17	6.2000	6.2700	6.1500	6.2700	+14.000%	276	1,075	-52.951%
2026-09-16	6.8000	6.8000	5.4600	5.5000	-23.611%	14	1,075	-46.364%
2026-09-15	7.2000	7.2000	7.2000	7.2000	+4.499%	2	1,062	-59.028%
2026-09-14	6.0900	7.0300	6.0900	6.8900	+13.136%	25	1,060	-57.184%
2026-09-11	6.3000	6.3000	5.6300	6.0900	+3.925%	5	1,079	-51.560%
2026-09-10	5.7900	5.8600	5.7900	5.8600	+0.171%	2	1,079	-49.659%
2026-09-09	6.0000	6.0000	5.7500	5.8500	-11.364%	24	1,078	-49.573%
2026-09-08	6.9000	6.9000	6.6000	6.6000	-16.456%	2	1,055	-55.303%
2026-09-03	7.6500	7.9000	7.6500	7.9000	-1.863%	2	1,053	-62.658%
2026-09-02	8.0500	8.0500	8.0500	8.0500	+4.818%	11	1,052	-63.354%
2026-09-01	7.9000	7.9000	7.6800	7.6800	-7.692%	2	1,041	-61.589%
2026-08-31	8.3900	8.3900	8.2500	8.3200	-12.144%	8	1,042	-64.543%
2026-08-28	9.4700	9.4700	9.4700	9.4700	+0.638%	1	1,046	-68.849%
2026-08-27	9.4100	9.4100	9.4100	9.4100	-7.745%	1	1,046	-68.650%
2026-08-26	10.2000	10.2000	10.2000	10.2000	+15.909%	1	1,045	-71.078%
2026-08-25	8.7800	9.2000	8.7800	8.8000	+16.556%	6	1,044	-66.477%
2026-08-24	7.6000	7.6900	7.5000	7.5500	-6.559%	16	1,044	-60.927%
2026-08-21	8.1600	8.2000	8.0800	8.0800	-1.463%	22	1,048	-63.490%
2026-08-20	8.2000	8.2000	8.2000	8.2000	+3.145%	20	1,048	-64.024%
2026-08-19	8.7000	8.7000	7.9500	7.9500	+3.113%	10	1,048	-62.893%
2026-08-18	7.7000	7.7500	7.7000	7.7100	-8.214%	67	1,047	-61.738%
2026-08-14	8.4000	8.4000	8.4000	8.4000	-4.545%	1	991	-64.881%
2026-08-13	8.5000	8.8000	8.5000	8.8000	+3.896%	11	991	-66.477%
2026-08-10	8.5500	8.5500	8.4700	8.4700	-3.750%	22	989	-65.171%
2026-08-07	8.8000	8.8000	8.8000	8.8000	+7.317%	1	989	-66.477%
2026-08-06	8.7000	8.7000	8.2000	8.2000	-29.553%	224	988	-64.024%
2026-08-04	10.6400	11.7700	10.6400	11.6400	+15.821%	11	803	-74.656%
2026-08-03	10.0500	10.0500	10.0500	10.0500	+9.239%	1	793	-70.647%
2026-07-31	9.1500	9.2000	9.1500	9.2000	+7.101%	3	793	-67.935%
2026-07-30	9.1400	9.1400	8.5000	8.5900	-7.135%	93	792	-65.658%
2026-07-29	9.6500	9.6500	9.2500	9.2500	-17.996%	4	712	-68.108%
2026-07-28	11.2800	11.2800	11.2800	11.2800	-35.172%	1	711	-73.848%
2026-07-22	17.8000	18.0500	17.4000	17.4000	-1.416%	75	712	-83.046%
2026-07-21	17.4500	17.8200	17.4000	17.6500	+12.206%	70	693	-83.286%
2026-07-20	18.1900	18.1900	15.6500	15.7300	-6.647%	81	697	-81.246%
2026-07-16	16.8500	16.8500	16.8500	16.8500	+7.462%	1	675	-82.493%
2026-07-14	15.6800	15.6800	15.6800	15.6800	+1.161%	2	676	-81.186%
2026-07-10	15.5000	15.5000	15.5000	15.5000	+3.264%	2	678	-80.968%
2026-07-09	15.0100	15.0100	15.0100	15.0100	+13.198%	1	680	-80.346%
2026-07-08	13.2600	13.2600	13.2600	13.2600	-12.360%	1	679	-77.753%
2026-07-07	15.0900	15.1300	15.0900	15.1300	+10.680%	2	679	-80.502%
2026-07-02	13.6700	13.6700	13.6700	13.6700	-1.157%	1	680	-78.420%
2026-07-01	13.8300	13.8300	13.8300	13.8300	+10.640%	1	680	-78.670%
2026-06-30	12.5000	12.5000	12.5000	12.5000	0.000%	1	679	-76.400%
2026-06-29	12.2200	12.5000	12.2200	12.5000	-6.156%	24	679	-76.400%
2026-06-25	13.3200	13.3200	13.3200	13.3200	+15.325%	4	657	-77.853%
2026-06-22	11.5500	11.5500	11.5500	11.5500	+5.479%	10	657	-74.459%
2026-06-18	11.4000	11.4000	10.7800	10.9500	-4.783%	14	652	-73.059%
2026-06-17	11.5000	11.5000	11.5000	11.5000	-15.441%	1	652	-74.348%
2026-06-15	14.2500	14.2500	13.4000	13.6000	+5.837%	36	652	-78.309%
2026-06-12	13.3000	13.5000	12.7000	12.8500	-1.533%	162	652	-77.043%
2026-06-11	12.7500	13.0500	12.6500	13.0500	+1.163%	19	652	-77.395%
2026-06-09	12.7600	12.9000	12.4500	12.9000	-5.495%	27	654	-77.132%
2026-06-08	13.6400	13.6500	13.6400	13.6500	-5.208%	6	640	-78.388%
2026-06-05	14.3500	14.4000	14.3500	14.4000	-4.000%	3	639	-79.514%
2026-06-04	15.2500	15.3000	15.0000	15.0000	+7.914%	16	637	-80.333%
2026-06-03	14.9600	15.2500	13.9000	13.9000	-1.418%	10	621	-78.777%
2026-06-01	13.0000	14.1000	13.0000	14.1000	+25.668%	21	623	-79.078%
2026-05-27	10.7500	11.2200	10.7500	11.2200	+7.885%	4	603	-73.708%
2026-05-26	10.3000	10.4000	9.9500	10.4000	+18.721%	55	603	-71.635%
2026-05-22	9.0500	9.0500	8.7600	8.7600	+3.180%	8	566	-66.324%
2026-05-20	8.4900	8.4900	8.4900	8.4900	+14.730%	1	566	-65.253%
2026-05-19	7.3500	7.5500	7.3500	7.4000	+10.119%	127	427	-60.135%
2026-05-18	6.9000	6.9000	6.7200	6.7200	-10.638%	30	427	-56.101%
2026-05-14	7.5200	7.5200	7.5200	7.5200	+1.622%	325	427	-60.771%
2026-05-12	6.9000	7.4000	6.9000	7.4000	-10.951%	50	548	-60.135%
2026-05-11	8.3000	8.3100	8.3000	8.3100	-1.071%	10	548	-64.501%
2026-05-07	8.4000	8.4000	8.4000	8.4000	+7.006%	3	496	-64.881%
2026-05-06	7.8500	7.8500	7.8500	7.8500	+6.081%	1	497	-62.420%
2026-05-05	7.3500	7.6900	7.3000	7.4000	+0.680%	45	497	-60.135%
2026-05-04	7.4700	7.7200	7.3500	7.3500	-41.200%	9	473	-59.864%
2026-05-01	13.0600	13.0600	12.5000	12.5000	+3.220%	43	474	-76.400%
2026-04-30	12.2500	12.2500	12.0000	12.1100	+12.026%	18	474	-75.640%
2026-04-29	11.2000	11.2500	10.8100	10.8100	+10.532%	42	459	-72.710%
2026-04-28	9.4500	10.8500	9.2000	9.7800	-23.950%	331	459	-69.836%
2026-04-27	12.8600	12.8600	12.8600	12.8600	+3.543%	1	160	-77.061%
2026-04-24	12.4200	12.4200	12.4200	12.4200	-3.721%	1	159	-76.248%
2026-04-23	13.0000	13.0000	12.5500	12.9000	+4.878%	16	158	-77.132%
2026-04-22	12.3000	12.3000	12.3000	12.3000	+0.572%	4	146	-76.016%
2026-04-21	12.1000	12.2300	12.1000	12.2300	-2.160%	2	145	-75.879%
2026-04-20	12.5000	12.5000	12.5000	12.5000	+18.483%	1	145	-76.400%
2026-04-14	10.3000	10.5500	10.1000	10.5500	+11.053%	86	145	-72.038%
2026-04-10	9.5000	9.5000	9.5000	9.5000	-0.524%	1	113	-68.947%
2026-04-09	9.5500	9.5500	9.5500	9.5500	-6.464%	1	113	-69.110%
2026-04-08	10.2100	10.2100	10.2100	10.2100	+29.733%	1	112	-71.107%
2026-04-07	7.8700	7.8700	7.8700	7.8700	-12.556%	1	113	-62.516%
2026-04-02	8.9400	9.0000	8.9400	9.0000	+11.111%	80	32	-67.222%
2026-03-30	7.7500	8.1000	7.7500	8.1000	0.000%	32	32	-63.580%