Dark

UPS20280121C100
UPS Jan 21 2028 100.00 Call (UPS280121C00100000)
option OPRA

EOD

Aug 3, 2026

17.99+9.829%(+1.61)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	17.5500	17.9900	17.5500	17.9900	+9.829%	3	1,469	0.000%
2026-07-31	16.1300	16.4000	16.1300	16.3800	+2.696%	36	1,466	+9.829%
2026-07-30	16.3000	16.3000	15.7000	15.9500	-7.267%	3	1,465	+12.790%
2026-07-29	17.2000	17.2000	17.2000	17.2000	+1.176%	1	1,462	+4.593%
2026-07-28	18.4400	19.0400	17.0000	17.0000	-33.045%	60	1,462	+5.824%
2026-07-22	25.9400	25.9400	25.3900	25.3900	+1.886%	14	1,436	-29.145%
2026-07-21	25.2200	25.2200	24.9200	24.9200	+6.587%	11	1,437	-27.809%
2026-07-20	23.3800	23.3800	23.3800	23.3800	-10.250%	1	1,437	-23.054%
2026-07-16	25.0000	26.2400	24.7500	26.0500	+10.851%	20	1,437	-30.940%
2026-07-15	24.1000	24.1000	23.5000	23.5000	+1.732%	11	1,438	-23.447%
2026-07-13	23.5600	23.5600	23.1000	23.1000	+0.697%	2	1,438	-22.121%
2026-07-10	22.9400	22.9400	22.9400	22.9400	+9.238%	1	1,438	-21.578%
2026-07-09	23.2500	23.2500	21.0000	21.0000	-2.144%	27	1,438	-14.333%
2026-07-06	21.4600	21.4600	21.4600	21.4600	+0.327%	2	1,439	-16.170%
2026-07-02	21.4000	21.5700	21.3900	21.3900	-0.972%	7	1,440	-15.895%
2026-07-01	19.8200	21.7000	19.8200	21.6000	+12.500%	20	1,440	-16.713%
2026-06-30	19.2000	19.2000	19.2000	19.2000	-6.112%	1	1,439	-6.302%
2026-06-29	19.6000	20.4500	19.5000	20.4500	-0.728%	15	1,439	-12.029%
2026-06-26	20.9000	21.1800	20.6000	20.6000	-0.242%	9	1,439	-12.670%
2026-06-25	21.0200	21.0200	20.6500	20.6500	+6.553%	8	1,443	-12.881%
2026-06-24	17.7200	19.3800	17.7200	19.3800	-1.122%	9	1,450	-7.172%
2026-06-23	19.6000	19.6000	19.6000	19.6000	-0.759%	5	1,450	-8.214%
2026-06-22	20.2000	20.7000	19.5700	19.7500	+7.629%	35	1,450	-8.911%
2026-06-18	19.0000	19.0000	18.2000	18.3500	-19.341%	18	1,450	-1.962%
2026-06-16	22.0000	22.7500	22.0000	22.7500	+7.973%	16	1,450	-20.923%
2026-06-15	21.3500	21.3500	20.5000	21.0700	+2.780%	3	1,457	-14.618%
2026-06-12	20.9000	20.9000	19.9000	20.5000	+5.398%	3	1,457	-12.244%
2026-06-11	19.0000	19.4500	19.0000	19.4500	+6.575%	2	1,457	-7.506%
2026-06-10	18.2500	18.2500	18.2500	18.2500	-8.060%	3	1,457	-1.425%
2026-06-09	20.4000	20.4000	19.8500	19.8500	-5.701%	5	1,457	-9.370%
2026-06-05	21.8800	21.8800	21.0500	21.0500	-5.521%	10	1,457	-14.537%
2026-06-04	22.4000	22.7500	22.2800	22.2800	+4.896%	13	1,456	-19.255%
2026-06-03	21.2200	22.6500	20.9500	21.2400	-1.209%	39	1,465	-15.301%
2026-06-02	21.2800	21.8000	21.2700	21.5000	-2.273%	31	1,465	-16.326%
2026-06-01	20.5000	22.0000	20.5000	22.0000	+7.843%	592	1,480	-18.227%
2026-05-29	19.2100	20.4000	18.9000	20.4000	+1.898%	86	1,495	-11.814%
2026-05-28	18.4500	20.1500	18.4500	20.0200	+5.368%	112	1,529	-10.140%
2026-05-27	17.0000	19.0000	17.0000	19.0000	+18.012%	113	1,549	-5.316%
2026-05-26	16.5500	17.0000	16.1000	16.1000	+1.899%	28	1,497	+11.739%
2026-05-22	14.6800	15.8000	14.6800	15.8000	+8.219%	9	1,509	+13.861%
2026-05-21	14.6000	14.6000	14.6000	14.6000	0.000%	1	1,513	+23.219%
2026-05-20	13.4500	14.6000	13.4500	14.6000	+7.353%	9	1,513	+23.219%
2026-05-19	12.0000	13.6200	12.0000	13.6000	+8.800%	36	1,516	+32.279%
2026-05-18	12.7500	12.8000	12.5000	12.5000	-7.063%	11	1,516	+43.920%
2026-05-15	13.7000	13.7500	13.2000	13.4500	+0.749%	27	1,516	+33.755%
2026-05-14	14.3600	14.3600	12.8500	13.3500	-1.621%	22	1,505	+34.757%
2026-05-13	13.2500	13.5700	13.2500	13.5700	-2.374%	5	1,517	+32.572%
2026-05-12	14.0000	14.0000	12.6000	13.9000	-4.138%	27	1,517	+29.424%
2026-05-11	14.6300	14.7500	14.4900	14.5000	-0.685%	10	1,517	+24.069%
2026-05-08	14.5000	14.6000	14.4000	14.6000	+1.389%	10	1,498	+23.219%
2026-05-07	14.0000	15.0000	13.8500	14.4000	-0.415%	50	1,502	+24.931%
2026-05-06	14.1000	14.6500	14.0000	14.4600	+5.934%	29	1,515	+24.412%
2026-05-05	13.4000	13.7400	13.2000	13.6500	+9.026%	75	1,515	+31.795%
2026-05-04	15.4000	15.4000	12.5000	12.5200	-31.585%	341	1,544	+43.690%
2026-05-01	19.6100	19.8000	18.3000	18.3000	-3.277%	21	1,307	-1.694%
2026-04-30	18.6200	18.9200	18.2000	18.9200	+7.500%	19	1,307	-4.915%
2026-04-29	16.6000	18.6000	16.3000	17.6000	+9.317%	17	1,313	+2.216%
2026-04-28	15.0000	17.5000	15.0000	16.1000	-19.298%	49	1,324	+11.739%
2026-04-27	19.4000	19.9500	19.4000	19.9500	+5.055%	11	1,339	-9.825%
2026-04-24	19.0000	19.4500	18.6000	18.9900	-2.113%	19	1,338	-5.266%
2026-04-23	18.7500	19.7000	18.5100	19.4000	+7.778%	22	1,337	-7.268%
2026-04-22	18.5100	18.7200	18.0000	18.0000	-2.703%	65	1,353	-0.056%
2026-04-21	18.8000	18.8500	18.0000	18.5000	-0.804%	51	1,319	-2.757%
2026-04-20	18.6800	19.0000	18.5000	18.6500	-2.611%	287	1,319	-3.539%
2026-04-17	19.0000	19.2000	18.6500	19.1500	+4.932%	15	1,378	-6.057%
2026-04-16	18.0000	18.7700	18.0000	18.2500	+8.696%	20	1,389	-1.425%
2026-04-15	16.5200	16.7900	16.4600	16.7900	+1.267%	9	1,395	+7.147%
2026-04-14	16.3000	16.5800	15.7500	16.5800	+0.913%	26	1,396	+8.504%
2026-04-13	15.9200	16.4300	15.9200	16.4300	+0.367%	14	1,373	+9.495%
2026-04-10	15.7100	16.4000	15.7100	16.3700	+4.201%	25	1,373	+9.896%
2026-04-09	15.5000	15.7100	15.5000	15.7100	-0.570%	6	1,373	+14.513%
2026-04-08	16.5500	16.5500	15.5000	15.8000	+11.033%	15	1,373	+13.861%
2026-04-07	13.5000	14.6900	13.5000	14.2300	+2.007%	4	1,383	+26.423%
2026-04-06	14.3000	14.3000	13.9500	13.9500	-6.061%	4	1,383	+28.961%
2026-04-01	15.4500	15.7000	14.8500	14.8500	+3.125%	7	1,380	+21.145%
2026-03-31	15.0000	15.0000	14.1000	14.4000	+14.286%	6	1,378	+24.931%
2026-03-27	13.7000	13.7000	12.6000	12.6000	-14.576%	15	1,379	+42.778%
2026-03-26	15.0000	15.0000	14.7500	14.7500	-1.993%	8	1,376	+21.966%
2026-03-25	15.0000	15.0500	15.0000	15.0500	-1.954%	2	1,380	+19.535%
2026-03-24	14.8900	15.3500	14.8900	15.3500	+2.333%	18	1,382	+17.199%
2026-03-23	15.1000	15.6000	15.0000	15.0000	+7.143%	6	1,374	+19.933%
2026-03-20	13.5000	14.0000	13.5000	14.0000	+5.263%	3	1,371	+28.500%
2026-03-19	13.8500	14.1000	13.1500	13.3000	-3.971%	30	1,368	+35.263%
2026-03-18	14.4000	14.4000	13.8500	13.8500	-5.137%	83	1,350	+29.892%
2026-03-17	14.7000	15.1000	14.6000	14.6000	+4.286%	44	1,342	+23.219%
2026-03-16	14.6500	14.6500	14.0000	14.0000	-2.098%	4	1,371	+28.500%
2026-03-13	14.8500	14.9000	14.3000	14.3000	-2.055%	26	1,371	+25.804%
2026-03-12	14.9000	14.9000	14.3500	14.6000	-7.419%	32	1,367	+23.219%
2026-03-11	16.5000	16.5000	15.7700	15.7700	-1.989%	32	1,369	+14.077%
2026-03-10	16.0000	16.9000	16.0000	16.0900	+2.549%	638	1,364	+11.809%
2026-03-09	14.9000	15.8700	14.0900	15.6900	-6.496%	14	942	+14.659%
2026-03-06	17.7000	17.7000	15.5000	16.7800	-6.778%	46	939	+7.211%
2026-03-05	19.8600	19.8600	17.4200	18.0000	-23.404%	11	915	-0.056%
2026-03-03	22.7900	23.5000	22.7600	23.5000	-2.287%	12	915	-23.447%
2026-03-02	23.9000	24.0500	23.9000	24.0500	-10.428%	3	916	-25.198%
2026-02-27	26.8500	26.8500	26.8500	26.8500	+7.271%	2	917	-32.998%
2026-02-26	25.0300	25.0300	25.0300	25.0300	+7.057%	5	915	-28.126%
2026-02-25	23.7300	23.7300	23.3800	23.3800	-7.953%	3	914	-23.054%
2026-02-24	25.4000	25.4000	25.4000	25.4000	+1.600%	1	914	-29.173%
2026-02-23	25.0000	25.0000	25.0000	25.0000	-1.614%	1	915	-28.040%
2026-02-20	25.4200	25.4200	25.4100	25.4100	+2.460%	5	914	-29.201%
2026-02-19	24.8000	24.8000	24.8000	24.8000	-4.615%	1	913	-27.460%
2026-02-17	26.9200	26.9200	25.5500	26.0000	-0.574%	8	913	-30.808%
2026-02-13	25.7000	26.1500	25.7000	26.1500	-1.692%	9	914	-31.205%
2026-02-12	27.8000	27.8000	26.6000	26.6000	-1.845%	4	914	-32.368%
2026-02-11	27.5000	27.5000	26.5000	27.1000	+2.380%	20	913	-33.616%
2026-02-10	25.0000	26.4700	25.0000	26.4700	+3.076%	6	921	-32.036%
2026-02-09	25.2000	25.6800	25.0500	25.6800	+3.716%	14	926	-29.945%
2026-02-06	25.0000	25.5000	24.7500	24.7600	+1.684%	23	924	-27.342%
2026-02-05	24.3500	24.3500	24.3500	24.3500	-2.170%	5	947	-26.119%
2026-02-04	24.0000	25.2000	22.7300	24.8900	+18.355%	831	952	-27.722%
2026-02-03	22.5000	23.4000	20.9800	21.0300	+1.643%	85	1,459	-14.456%
2026-02-02	19.3900	20.6900	19.3900	20.6900	+17.892%	4	1,543	-13.050%
2026-01-30	18.0000	18.0000	17.5500	17.5500	-0.567%	2	1,546	+2.507%
2026-01-29	18.0000	18.0000	17.6500	17.6500	+8.615%	3	1,547	+1.926%
2026-01-28	17.4200	17.9500	16.2500	16.2500	-18.546%	8	1,548	+10.708%
2026-01-27	18.0000	21.7500	18.0000	19.9500	+5.836%	374	1,552	-9.825%
2026-01-26	19.0000	19.2500	18.7500	18.8500	-3.333%	29	1,912	-4.562%
2026-01-23	19.5000	19.5000	19.5000	19.5000	-5.933%	1	1,904	-7.744%
2026-01-22	20.0000	20.7300	20.0000	20.7300	+1.122%	3	1,905	-13.218%
2026-01-21	20.3100	20.6000	19.9200	20.5000	+7.895%	258	1,905	-12.244%
2026-01-20	19.1000	19.1000	18.4700	19.0000	-3.797%	25	1,767	-5.316%
2026-01-16	19.6400	19.7500	19.6400	19.7500	-4.589%	2	1,786	-8.911%
2026-01-15	20.4200	20.7000	20.4200	20.7000	+4.440%	11	1,786	-13.092%
2026-01-14	19.7500	20.1500	19.5500	19.8200	+0.101%	5	1,787	-9.233%
2026-01-13	19.7500	19.8000	19.7500	19.8000	-3.415%	12	1,788	-9.141%
2026-01-12	20.1500	20.5000	20.1500	20.5000	+0.935%	9	1,795	-12.244%
2026-01-09	21.1500	21.1500	20.3100	20.3100	+0.995%	3	1,801	-11.423%
2026-01-08	19.0000	20.1100	19.0000	20.1100	+7.540%	26	1,804	-10.542%
2026-01-07	18.9900	18.9900	18.0000	18.7000	+4.469%	8	1,798	-3.797%
2026-01-06	17.6200	17.9300	17.6200	17.9000	+8.485%	7	1,795	+0.503%
2026-01-05	16.6000	17.0000	16.5000	16.5000	+1.227%	242	1,800	+9.030%
2026-01-02	15.3000	16.5000	15.3000	16.3000	+2.710%	13	1,759	+10.368%
2025-12-31	15.7000	15.8700	15.7000	15.8700	-1.429%	12	1,752	+13.359%
2025-12-30	15.7500	16.1000	15.7500	16.1000	+2.352%	25	1,752	+11.739%
2025-12-29	15.6000	16.0000	15.4900	15.7300	-4.667%	37	1,747	+14.367%
2025-12-26	16.5000	16.5000	16.5000	16.5000	+3.448%	5	1,712	+9.030%
2025-12-23	16.4000	16.4000	15.9000	15.9500	-3.333%	4	1,707	+12.790%
2025-12-22	16.8000	17.0000	16.3200	16.5000	-2.193%	107	1,709	+9.030%
2025-12-19	16.8000	16.8700	16.8000	16.8700	-0.765%	2	1,630	+6.639%
2025-12-17	17.0000	17.0000	17.0000	17.0000	+6.918%	502	1,629	+5.824%
2025-12-16	17.0000	17.0000	15.7500	15.9000	-4.447%	62	1,129	+13.145%
2025-12-12	16.7000	17.0000	16.5000	16.6400	-2.118%	35	1,128	+8.113%
2025-12-11	17.0000	17.6500	16.4000	17.0000	+2.719%	24	1,104	+5.824%
2025-12-10	15.8300	16.5500	15.8300	16.5500	+12.203%	25	1,101	+8.701%
2025-12-08	14.9000	14.9000	14.7500	14.7500	+4.240%	5	1,108	+21.966%
2025-12-05	14.1500	14.1500	14.1500	14.1500	+1.434%	17	1,106	+27.138%
2025-12-04	15.6500	15.6500	13.9500	13.9500	-9.121%	25	1,123	+28.961%
2025-12-03	15.0000	15.3500	15.0000	15.3500	+5.571%	10	1,124	+17.199%
2025-12-01	14.4500	14.5400	14.4500	14.5400	-0.411%	3	1,114	+23.728%
2025-11-28	14.5000	14.6000	14.5000	14.6000	-1.218%	5	1,113	+23.219%
2025-11-26	14.6000	14.7800	14.1500	14.7800	+9.481%	16	1,125	+21.719%
2025-11-25	14.5000	14.5000	13.5000	13.5000	+0.746%	17	1,125	+33.259%
2025-11-24	13.5000	13.5000	13.4000	13.4000	-9.764%	6	1,125	+34.254%
2025-11-21	11.0000	15.0000	11.0000	14.8500	+20.243%	4	1,126	+21.145%
2025-11-20	13.2000	13.2000	12.3500	12.3500	-8.789%	3	1,128	+45.668%
2025-11-19	13.6000	13.6000	13.5400	13.5400	+0.894%	3	1,130	+32.866%
2025-11-18	13.4200	13.4200	13.4200	13.4200	-3.453%	1	1,130	+34.054%
2025-11-17	14.3000	14.7500	13.9000	13.9000	-2.113%	10	1,130	+29.424%
2025-11-14	13.8100	14.3000	13.8100	14.2000	+7.576%	14	1,125	+26.690%
2025-11-13	14.7000	15.0000	13.2000	13.2000	-8.333%	303	1,119	+36.288%
2025-11-12	14.2900	14.4000	14.2900	14.4000	+2.857%	4	821	+24.931%
2025-11-11	12.5500	14.1500	12.5500	14.0000	+11.554%	25	821	+28.500%
2025-11-10	13.5000	13.5000	12.2500	12.5500	-11.620%	138	818	+43.347%
2025-11-07	13.7500	14.2000	13.3600	14.2000	+10.078%	3	730	+26.690%
2025-11-06	13.0000	13.0000	12.9000	12.9000	+4.032%	18	730	+39.457%
2025-11-05	12.2000	12.6500	11.2000	12.4000	-4.689%	21	730	+45.081%
2025-11-04	13.0000	13.0100	12.5000	13.0100	-5.656%	15	729	+38.278%
2025-11-03	14.3100	14.3100	13.2000	13.7900	-5.158%	58	692	+30.457%
2025-10-31	14.1500	14.6000	14.1000	14.5400	+4.755%	14	692	+23.728%
2025-10-30	15.0000	15.0000	13.6500	13.8800	-7.774%	23	706	+29.611%
2025-10-29	14.7500	15.3500	14.2500	15.0500	+0.333%	48	701	+19.535%
2025-10-28	16.1000	17.7000	12.8000	15.0000	+25.000%	145	703	+19.933%
2025-10-27	11.7700	12.3700	11.7500	12.0000	+6.195%	48	760	+49.917%
2025-10-24	11.2000	11.8800	11.2000	11.3000	-2.586%	30	760	+59.204%
2025-10-23	11.9000	11.9000	11.0000	11.6000	0.000%	32	738	+55.086%
2025-10-22	11.8000	11.9000	11.2000	11.6000	-2.521%	22	722	+55.086%
2025-10-21	11.5000	12.4400	11.5000	11.9000	+4.386%	26	715	+51.176%
2025-10-20	11.2000	11.6500	11.2000	11.4000	-0.870%	37	703	+57.807%
2025-10-17	11.0500	11.5000	10.9000	11.5000	+4.450%	57	687	+56.435%
2025-10-16	10.6400	11.1500	10.5000	11.0100	+8.473%	103	669	+63.397%
2025-10-15	10.0500	10.3500	10.0500	10.1500	-0.976%	24	608	+77.241%
2025-10-14	9.8700	10.3000	9.7000	10.2500	+0.490%	60	595	+75.512%
2025-10-13	10.2500	10.7500	9.9500	10.2000	+1.090%	33	548	+76.373%
2025-10-10	11.5000	11.5000	9.8000	10.0900	-5.701%	27	521	+78.295%
2025-10-09	10.7100	10.8500	10.6000	10.7000	-3.517%	5	521	+68.131%
2025-10-08	10.6500	11.1000	10.6500	11.0900	+0.362%	8	519	+62.218%
2025-10-07	11.3000	11.5000	11.0500	11.0500	-5.150%	5	514	+62.805%
2025-10-06	11.2500	11.6500	11.2500	11.6500	+4.018%	2	509	+54.421%
2025-10-03	11.0500	11.4500	10.9700	11.2000	+5.660%	110	508	+60.625%
2025-10-02	10.8500	11.0000	10.6000	10.6000	+6.000%	39	499	+69.717%
2025-10-01	9.8000	10.0400	9.8000	10.0000	+5.263%	17	468	+79.900%
2025-09-30	10.1500	10.1500	9.5000	9.5000	-7.588%	60	461	+89.368%
2025-09-29	9.8000	10.3000	9.8000	10.2800	+4.260%	54	479	+75.000%
2025-09-26	9.7400	10.0000	9.5500	9.8600	+2.388%	69	512	+82.454%
2025-09-25	10.0000	10.0000	9.5200	9.6300	-1.231%	38	474	+86.812%
2025-09-24	10.2000	10.2000	9.7500	9.7500	-3.465%	43	452	+84.513%
2025-09-23	9.9000	10.4500	9.7600	10.1000	+2.538%	112	423	+78.119%
2025-09-22	9.7000	9.8500	9.1500	9.8500	0.000%	120	386	+82.640%
2025-09-19	9.4000	9.9500	9.4000	9.8500	+7.065%	102	294	+82.640%
2025-09-18	9.5400	9.5400	9.2000	9.2000	-2.128%	13	193	+95.543%
2025-09-17	10.0000	10.0500	9.4000	9.4000	-4.082%	40	182	+91.383%
2025-09-16	9.6000	10.1000	9.5500	9.8000	+4.813%	53	144	+83.571%
2025-09-15	9.6400	10.1500	9.1700	9.3500	0.000%	95	94	+92.406%