Dark

UPS20270319C125
UPS Mar 19 2027 125.00 Call (UPS270319C00125000)
option OPRA

EOD

Sep 24, 2026

0.6600-29.787%(-0.2800)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7000	0.7000	0.5900	0.6600	-29.787%	43	477	0.000%
2026-09-23	0.9000	1.1000	0.7900	0.9400	+4.444%	14	477	-29.787%
2026-09-22	0.9200	0.9500	0.9000	0.9000	+3.448%	20	465	-26.667%
2026-09-21	1.0000	1.0000	0.8000	0.8700	-33.077%	34	450	-24.138%
2026-09-18	1.3100	1.3100	1.3000	1.3000	-7.801%	34	422	-49.231%
2026-09-16	1.4100	1.4100	1.4100	1.4100	-19.429%	1	415	-53.191%
2026-09-14	1.5900	1.7500	1.5900	1.7500	+16.667%	13	414	-62.286%
2026-09-11	1.5000	1.5000	1.5000	1.5000	-1.316%	1	412	-56.000%
2026-09-10	1.5200	1.5200	1.5200	1.5200	+1.333%	1	411	-56.579%
2026-09-09	1.5000	1.5000	1.5000	1.5000	-7.407%	1	412	-56.000%
2026-09-08	1.7000	1.7000	1.6200	1.6200	-14.737%	2	412	-59.259%
2026-09-03	2.0500	2.0500	1.9000	1.9000	-11.215%	4	411	-65.263%
2026-09-02	2.0700	2.1400	2.0700	2.1400	+13.228%	5	408	-69.159%
2026-09-01	2.2600	2.2600	1.8900	1.8900	-22.222%	4	403	-65.079%
2026-08-31	2.4500	2.5400	2.3700	2.4300	-14.437%	10	401	-72.840%
2026-08-28	2.8000	2.8400	2.6600	2.8400	-6.885%	4	398	-76.761%
2026-08-26	2.7500	3.1400	2.7500	3.0500	+38.636%	26	398	-78.361%
2026-08-24	2.1200	2.2000	2.0000	2.2000	+2.326%	32	375	-70.000%
2026-08-21	2.1500	2.1500	2.1500	2.1500	-15.020%	1	349	-69.302%
2026-08-19	2.5300	2.5300	2.5300	2.5300	+15.000%	5	348	-73.913%
2026-08-18	2.5300	2.5300	2.1500	2.2000	-8.333%	23	353	-70.000%
2026-08-17	2.3900	2.4200	2.3900	2.4000	-10.112%	3	346	-72.500%
2026-08-14	2.8100	2.8100	2.6700	2.6700	-3.957%	2	347	-75.281%
2026-08-13	2.5200	2.8000	2.5200	2.7800	+9.020%	16	345	-76.259%
2026-08-12	2.5500	2.5500	2.5500	2.5500	-3.042%	1	338	-74.118%
2026-08-11	2.8500	2.8500	2.6000	2.6300	-3.663%	16	337	-74.905%
2026-08-10	2.5800	2.7800	2.5800	2.7300	-7.143%	28	329	-75.824%
2026-08-07	2.5600	2.9800	2.5600	2.9400	+13.077%	31	319	-77.551%
2026-08-06	2.9700	2.9700	2.4400	2.6000	-30.295%	8	309	-74.615%
2026-08-04	3.7300	3.7300	3.7300	3.7300	+14.769%	1	310	-82.306%
2026-08-03	3.1000	3.4200	3.1000	3.2500	+8.333%	11	309	-79.692%
2026-07-31	3.0000	3.0000	3.0000	3.0000	+9.091%	10	304	-78.000%
2026-07-30	3.1800	3.1800	2.7500	2.7500	-14.063%	11	294	-76.000%
2026-07-29	3.1000	3.3000	3.1000	3.2000	-12.329%	18	291	-79.375%
2026-07-28	4.0500	4.0500	3.6500	3.6500	-45.113%	7	283	-81.918%
2026-07-27	7.4000	7.4000	6.6500	6.6500	-9.524%	18	289	-90.075%
2026-07-24	7.3500	7.3500	7.3500	7.3500	+1.100%	2	289	-91.020%
2026-07-23	7.5100	7.6400	7.1000	7.2700	-12.410%	180	289	-90.922%
2026-07-22	8.6500	8.6500	8.3000	8.3000	+3.106%	8	200	-92.048%
2026-07-21	8.0600	8.0600	8.0500	8.0500	+13.540%	20	199	-91.801%
2026-07-20	7.2000	7.2000	7.0900	7.0900	-17.076%	3	199	-90.691%
2026-07-17	8.6500	8.6500	8.5500	8.5500	+6.211%	3	197	-92.281%
2026-07-16	8.0000	8.0500	7.9500	8.0500	+12.903%	5	196	-91.801%
2026-07-15	7.1300	7.1300	7.1300	7.1300	+10.201%	1	193	-90.743%
2026-07-07	6.6800	6.6900	6.4700	6.4700	+9.106%	14	192	-89.799%
2026-07-02	5.8800	5.9300	5.8800	5.9300	+10.428%	15	181	-88.870%
2026-07-01	5.4000	5.4000	5.3500	5.3700	+1.321%	3	181	-87.709%
2026-06-29	5.3000	5.3000	5.3000	5.3000	+12.288%	1	182	-87.547%
2026-06-24	4.7200	4.7200	4.7200	4.7200	-3.673%	2	182	-86.017%
2026-06-23	4.9000	4.9000	4.8000	4.9000	-14.485%	30	183	-86.531%
2026-06-22	5.5300	5.7300	5.2500	5.7300	+20.632%	34	171	-88.482%
2026-06-17	4.7800	4.7800	4.7500	4.7500	-26.584%	20	142	-86.105%
2026-06-16	5.8800	6.6000	5.8800	6.4700	+14.311%	34	142	-89.799%
2026-06-15	5.6600	5.6600	5.6600	5.6600	-2.414%	1	128	-88.339%
2026-06-11	4.8300	5.8000	4.8300	5.8000	+30.631%	5	128	-88.621%
2026-06-10	4.4400	4.4400	4.4400	4.4400	-14.451%	8	127	-85.135%
2026-06-09	5.1900	5.1900	5.1900	5.1900	-15.334%	1	119	-87.283%
2026-06-01	6.1300	6.1300	6.1300	6.1300	+11.051%	1	118	-89.233%
2026-05-28	4.9300	5.5200	4.6500	5.5200	+15.000%	10	117	-88.043%
2026-05-27	4.8400	5.0700	4.5200	4.8000	+17.936%	12	115	-86.250%
2026-05-26	3.7100	4.1200	3.6600	4.0700	+21.856%	12	108	-83.784%
2026-05-22	3.3000	3.3400	3.3000	3.3400	+17.193%	4	107	-80.240%
2026-05-21	2.8500	2.8500	2.8500	2.8500	-6.863%	3	104	-76.842%
2026-05-20	2.6600	3.0600	2.6600	3.0600	+45.714%	4	104	-78.431%
2026-05-19	2.1000	2.1000	2.1000	2.1000	-13.580%	2	99	-68.571%
2026-05-18	2.5300	2.5600	2.3300	2.4300	-10.662%	25	99	-72.840%
2026-05-15	2.6500	2.8000	2.3800	2.7200	-11.401%	24	99	-75.735%
2026-05-14	2.7900	3.1200	2.7900	3.0700	+7.719%	15	96	-78.502%
2026-05-13	3.0600	3.0600	2.8100	2.8500	+3.636%	5	98	-76.842%
2026-05-12	2.7500	3.1600	2.6100	2.7500	-14.596%	14	98	-76.000%
2026-05-11	3.0000	3.2200	3.0000	3.2200	+0.625%	13	98	-79.503%
2026-05-08	3.1800	3.2000	3.1800	3.2000	+15.108%	3	93	-79.375%
2026-05-04	2.7800	2.7800	2.7800	2.7800	-44.400%	1	91	-76.259%
2026-04-30	5.0000	5.0000	5.0000	5.0000	-4.762%	139	90	-86.800%
2026-04-29	5.2500	5.2500	5.2500	5.2500	-9.483%	3	79	-87.429%
2026-04-27	5.4000	5.8000	5.4000	5.8000	+20.833%	69	76	-88.621%
2026-04-22	4.8000	4.8000	4.8000	4.8000	+12.941%	1	9	-86.250%
2026-04-14	4.2500	4.2500	4.2500	4.2500	+1.190%	6	9	-84.471%
2026-04-10	4.2000	4.2000	4.2000	4.2000	0.000%	1	9	-84.286%
2026-04-09	4.2000	4.2000	4.2000	4.2000	+20.690%	1	9	-84.286%
2026-03-31	3.4800	3.4800	3.4800	3.4800	+3.881%	2	8	-81.034%
2026-03-30	3.3500	3.3500	3.3500	3.3500	+8.065%	4	6	-80.299%
2026-03-27	3.1000	3.1000	3.1000	3.1000	-26.190%	1	2	-78.710%
2026-03-23	4.3000	4.3000	4.2000	4.2000	0.000%	2	2	-84.286%