Dark

UPS20270319C120
UPS Mar 19 2027 120.00 Call (UPS270319C00120000)
option OPRA

EOD

Sep 24, 2026

0.9800-40.606%(-0.6700)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.0000	1.0500	0.9500	0.9800	-40.606%	18	1,103	0.000%
2026-09-23	1.6700	1.6700	1.2200	1.6500	+20.438%	8	1,098	-40.606%
2026-09-22	1.3700	1.3700	1.2700	1.3700	+7.031%	209	1,102	-28.467%
2026-09-21	1.8000	1.8000	1.0600	1.2800	-31.915%	101	1,218	-23.438%
2026-09-18	1.9400	1.9500	1.8600	1.8800	-14.155%	12	1,222	-47.872%
2026-09-17	2.1000	2.2700	2.1000	2.1900	+14.660%	44	1,223	-55.251%
2026-09-16	2.2600	2.2600	1.8500	1.9100	-29.779%	36	1,218	-48.691%
2026-09-15	2.7400	2.7600	2.6600	2.7200	+2.642%	6	1,206	-63.971%
2026-09-14	2.4000	2.6500	2.3600	2.6500	+25.592%	40	1,206	-63.019%
2026-09-11	2.2400	2.2400	1.9500	2.1100	-1.402%	225	1,200	-53.555%
2026-09-10	2.1500	2.2600	2.1300	2.1400	+3.883%	105	1,161	-54.206%
2026-09-09	2.1500	2.1600	2.0500	2.0600	-11.966%	86	1,126	-52.427%
2026-09-08	2.4400	2.4400	2.3400	2.3400	-13.333%	68	1,122	-58.120%
2026-09-04	2.7800	2.7800	2.7000	2.7000	-8.475%	8	1,122	-63.704%
2026-09-03	3.0000	3.0500	2.7000	2.9500	-1.667%	23	1,122	-66.780%
2026-09-02	3.0000	3.0000	3.0000	3.0000	+11.524%	1	1,113	-67.333%
2026-09-01	2.9500	2.9500	2.6900	2.6900	-17.231%	18	1,112	-63.569%
2026-08-31	3.4000	3.4000	3.2500	3.2500	-12.869%	5	1,124	-69.846%
2026-08-28	3.6700	3.8000	3.6200	3.7300	-3.117%	176	1,121	-73.727%
2026-08-27	3.3500	3.8500	3.3500	3.8500	-3.750%	10	949	-74.545%
2026-08-26	3.9200	4.5000	3.9200	4.0000	-2.439%	15	949	-75.500%
2026-08-25	3.6000	4.1000	3.5500	4.1000	+30.159%	163	948	-76.098%
2026-08-24	3.1500	3.1500	3.1500	3.1500	+1.613%	1	789	-68.889%
2026-08-21	3.3300	3.3300	2.9900	3.1000	0.000%	19	788	-68.387%
2026-08-20	3.1000	3.1000	3.1000	3.1000	-5.775%	1	784	-68.387%
2026-08-19	3.8000	3.8000	3.2500	3.2900	+7.869%	180	784	-70.213%
2026-08-18	3.2000	3.2000	2.9800	3.0500	-7.576%	18	606	-67.869%
2026-08-17	3.2800	3.3000	3.2600	3.3000	-2.941%	44	595	-70.303%
2026-08-14	3.4000	3.4000	3.4000	3.4000	-8.108%	1	562	-71.176%
2026-08-13	3.6700	3.7100	3.6200	3.7000	+7.558%	63	561	-73.514%
2026-08-12	3.2500	3.4400	3.2500	3.4400	-4.972%	4	523	-71.512%
2026-08-11	3.8100	3.8100	3.5500	3.6200	+0.277%	47	523	-72.928%
2026-08-10	3.5500	3.6100	3.5400	3.6100	+1.690%	5	479	-72.853%
2026-08-07	3.5500	3.5500	3.5500	3.5500	-0.281%	1	479	-72.394%
2026-08-06	3.5600	3.5600	3.5600	3.5600	-34.918%	1	478	-72.472%
2026-08-04	5.0500	5.4700	5.0500	5.4700	+15.158%	3	478	-82.084%
2026-08-03	4.2500	4.7500	4.2500	4.7500	+17.866%	23	481	-79.368%
2026-07-30	3.8500	4.0300	3.8500	4.0300	-4.048%	6	461	-75.682%
2026-07-29	4.3000	4.4300	4.2000	4.2000	-7.489%	24	460	-76.667%
2026-07-28	4.9300	5.0000	4.5000	4.5400	-45.301%	15	441	-78.414%
2026-07-27	8.6000	8.8000	8.3000	8.3000	-9.783%	28	439	-88.193%
2026-07-24	9.1500	9.3000	9.1000	9.2000	-11.877%	24	435	-89.348%
2026-07-22	10.4400	10.4400	10.4400	10.4400	+5.455%	1	419	-90.613%
2026-07-21	10.0000	10.0000	9.9000	9.9000	+12.500%	17	419	-90.101%
2026-07-20	8.7000	9.0000	8.7000	8.8000	-16.981%	10	419	-88.864%
2026-07-17	10.2600	10.7500	10.2600	10.6000	+4.228%	20	418	-90.755%
2026-07-16	10.0000	10.1700	9.8000	10.1700	+16.897%	76	412	-90.364%
2026-07-15	9.4600	9.4600	8.7000	8.7000	-0.344%	15	393	-88.736%
2026-07-13	8.7300	8.7300	8.7300	8.7300	-0.908%	1	379	-88.774%
2026-07-10	8.7200	8.8100	8.7200	8.8100	+22.361%	3	378	-88.876%
2026-07-08	7.4500	7.4500	7.0000	7.2000	-6.977%	9	376	-86.389%
2026-07-07	7.7400	7.7400	7.7400	7.7400	+3.200%	4	372	-87.339%
2026-07-01	7.3200	7.5000	7.3200	7.5000	+2.740%	3	372	-86.933%
2026-06-25	7.2700	7.3000	7.2700	7.3000	+20.661%	21	371	-86.575%
2026-06-23	6.1000	6.1500	6.0500	6.0500	-14.063%	10	390	-83.802%
2026-06-22	7.0400	7.0400	7.0400	7.0400	+17.333%	5	390	-86.080%
2026-06-18	6.3000	6.3600	6.0000	6.0000	+5.263%	14	388	-83.667%
2026-06-17	5.7000	5.7000	5.7000	5.7000	-25.781%	3	388	-82.807%
2026-06-16	7.6800	7.6800	7.6800	7.6800	-0.389%	1	388	-87.240%
2026-06-15	7.2700	7.7100	7.1800	7.7100	+12.555%	231	340	-87.289%
2026-06-12	6.8500	6.8500	6.8500	6.8500	+8.730%	2	340	-85.693%
2026-06-11	6.3000	6.3000	6.3000	6.3000	+17.757%	3	340	-84.444%
2026-06-10	5.1500	5.3500	5.1500	5.3500	-21.324%	9	337	-81.682%
2026-06-09	7.6000	7.6000	6.5300	6.8000	-5.947%	19	335	-85.588%
2026-06-08	7.2300	7.2300	7.2300	7.2300	-7.308%	1	319	-86.445%
2026-06-05	7.8000	7.8000	7.8000	7.8000	-10.550%	1	318	-87.436%
2026-06-04	8.5100	8.7200	8.0300	8.7200	+14.436%	189	319	-88.761%
2026-06-03	8.5200	8.5200	7.6200	7.6200	-4.750%	4	156	-87.139%
2026-06-02	8.0000	8.0000	8.0000	8.0000	0.000%	1	155	-87.750%
2026-06-01	7.5000	8.0000	7.5000	8.0000	+25.000%	2	154	-87.750%
2026-05-29	6.4000	6.4000	6.4000	6.4000	-5.185%	1	154	-84.688%
2026-05-28	6.7500	6.7500	6.7500	6.7500	+12.500%	10	153	-85.481%
2026-05-27	6.0100	6.1000	6.0000	6.0000	+15.607%	3	153	-83.667%
2026-05-26	5.0000	5.1900	5.0000	5.1900	+20.698%	11	153	-81.118%
2026-05-22	4.3500	4.7300	3.7500	4.3000	+7.500%	8	143	-77.209%
2026-05-21	3.8200	4.2400	3.7000	4.0000	+2.564%	7	142	-75.500%
2026-05-20	3.9000	3.9000	3.9000	3.9000	+18.182%	20	142	-74.872%
2026-05-19	3.0600	3.3000	3.0600	3.3000	-0.602%	8	119	-70.303%
2026-05-18	3.2900	3.5700	3.2000	3.3200	-13.316%	39	119	-70.482%
2026-05-15	3.4900	3.8300	3.4900	3.8300	+5.220%	8	119	-74.413%
2026-05-14	3.6500	4.0600	3.6400	3.6400	-0.274%	14	100	-73.077%
2026-05-13	3.9200	3.9200	3.5900	3.6500	+7.353%	9	98	-73.151%
2026-05-12	3.8000	3.8000	3.4000	3.4000	-18.660%	2	98	-71.176%
2026-05-11	4.1900	4.1900	3.8200	4.1800	+5.025%	4	98	-76.555%
2026-05-08	4.2000	4.2000	3.4000	3.9800	-4.096%	11	97	-75.377%
2026-05-07	4.2800	4.2800	3.9000	4.1500	+10.372%	4	92	-76.386%
2026-05-04	4.1800	4.1800	3.6000	3.7600	-38.862%	13	88	-73.936%
2026-05-01	6.6500	6.7500	6.1500	6.1500	-2.381%	18	93	-84.065%
2026-04-30	6.3000	6.3000	6.3000	6.3000	+4.478%	1	93	-84.444%
2026-04-29	6.0300	6.0300	6.0300	6.0300	-14.468%	2	93	-83.748%
2026-04-27	7.0500	7.0500	7.0500	7.0500	+8.462%	1	91	-86.099%
2026-04-23	5.3500	6.8800	5.3500	6.5000	-0.915%	52	91	-84.923%
2026-04-22	6.5600	6.5600	6.5600	6.5600	-5.065%	2	39	-85.061%
2026-04-21	6.9100	6.9100	6.9100	6.9100	+1.023%	3	34	-85.818%
2026-04-20	7.5000	7.5000	6.8400	6.8400	+17.931%	2	34	-85.673%
2026-04-16	5.8000	5.8000	5.8000	5.8000	+5.647%	10	34	-83.103%
2026-04-15	5.5000	5.6000	5.3500	5.4900	+15.579%	5	25	-82.149%
2026-04-09	4.7500	4.7500	4.7500	4.7500	-5.000%	1	23	-79.368%
2026-04-08	5.6200	5.6200	4.8200	5.0000	+19.048%	7	22	-80.400%
2026-04-07	4.2000	4.2000	4.2000	4.2000	+7.417%	9	15	-76.667%
2026-03-27	3.9800	3.9800	3.9100	3.9100	-22.112%	6	6	-74.936%
2026-03-24	5.0200	5.0200	5.0200	5.0200	-5.639%	1	2	-80.478%
2026-03-23	5.3200	5.3200	5.3200	5.3200	0.000%	1	0	-81.579%