Dark

UPS20280121C105
UPS Jan 21 2028 105.00 Call (UPS280121C00105000)
option OPRA

EOD

Aug 3, 2026

15.00+3.164%(+0.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	15.0000	15.0000	15.0000	15.0000	+3.164%	2	430	0.000%
2026-07-31	14.0500	14.5400	14.0500	14.5400	+6.990%	2	430	+3.164%
2026-07-30	13.4000	13.6000	13.4000	13.5900	-6.918%	11	429	+10.375%
2026-07-29	14.5000	15.0000	14.5000	14.6000	-5.806%	21	425	+2.740%
2026-07-28	14.7000	16.1000	14.3800	15.5000	-34.461%	63	421	-3.226%
2026-07-23	23.6500	23.6500	23.6500	23.6500	+1.502%	1	446	-36.575%
2026-07-22	23.3000	23.3000	23.3000	23.3000	0.000%	2	447	-35.622%
2026-07-17	23.3000	23.3000	23.3000	23.3000	+12.073%	7	449	-35.622%
2026-07-15	20.8000	20.8000	20.7900	20.7900	+8.507%	4	449	-27.850%
2026-07-09	19.0000	20.4200	19.0000	19.1600	-1.390%	21	449	-21.712%
2026-07-07	19.4300	19.4300	19.4300	19.4300	+3.351%	1	447	-22.800%
2026-07-06	18.8000	18.8000	18.8000	18.8000	+1.897%	1	448	-20.213%
2026-07-02	18.7600	18.7600	18.4500	18.4500	+3.188%	3	449	-18.699%
2026-07-01	17.7900	17.8800	17.7900	17.8800	+3.772%	8	449	-16.107%
2026-06-30	17.2300	17.2300	17.2300	17.2300	-4.754%	1	457	-12.943%
2026-06-29	17.3500	18.0900	17.3500	18.0900	-3.623%	2	456	-17.081%
2026-06-25	18.7700	18.7700	18.7700	18.7700	+17.313%	7	455	-20.085%
2026-06-24	16.0000	16.0000	16.0000	16.0000	-13.840%	2	455	-6.250%
2026-06-22	18.1500	18.5700	18.1500	18.5700	+12.545%	3	455	-19.225%
2026-06-18	17.5500	17.5500	16.5000	16.5000	-2.077%	109	382	-9.091%
2026-06-17	18.6000	18.6000	16.8500	16.8500	-13.590%	71	382	-10.979%
2026-06-16	19.7900	19.9500	19.5000	19.5000	+9.797%	20	382	-23.077%
2026-06-12	18.6100	18.6100	17.7600	17.7600	+9.562%	17	410	-15.541%
2026-06-11	16.2100	16.2100	16.2100	16.2100	+11.793%	2	410	-7.465%
2026-06-10	14.5000	14.5000	14.5000	14.5000	-18.676%	1	410	+3.448%
2026-06-08	17.8300	17.8300	17.8300	17.8300	-8.235%	2	410	-15.872%
2026-06-05	19.4300	19.4300	19.4300	19.4300	+2.263%	1	408	-22.800%
2026-06-04	19.9500	19.9500	19.0000	19.0000	+2.151%	6	407	-21.053%
2026-06-03	19.3000	20.0000	18.6000	18.6000	-4.859%	12	406	-19.355%
2026-06-01	17.7400	19.5500	17.7400	19.5500	+15.475%	6	407	-23.274%
2026-05-29	17.0000	17.6000	16.9000	16.9300	-3.807%	5	405	-11.400%
2026-05-28	16.6500	17.7100	16.6500	17.6000	+2.924%	12	404	-14.773%
2026-05-27	16.0000	17.1000	15.6000	17.1000	+22.143%	78	404	-12.281%
2026-05-22	13.6500	14.0000	13.6500	14.0000	+13.269%	4	447	+7.143%
2026-05-21	12.3600	12.3600	12.3600	12.3600	+9.672%	1	447	+21.359%
2026-05-19	11.2700	11.2700	11.2700	11.2700	+2.269%	7	447	+33.097%
2026-05-18	9.7400	11.0200	9.7400	11.0200	-6.610%	2	447	+36.116%
2026-05-15	11.3500	11.8000	11.3500	11.8000	-4.143%	4	447	+27.119%
2026-05-14	12.1000	12.3100	12.1000	12.3100	+4.588%	7	444	+21.852%
2026-05-12	11.0000	11.9700	9.7500	11.7700	-7.250%	6	438	+27.443%
2026-05-08	12.6900	12.6900	12.6900	12.6900	+1.764%	1	438	+18.203%
2026-05-06	11.9700	12.4700	11.9700	12.4700	+5.678%	48	438	+20.289%
2026-05-05	11.5000	11.8000	11.1500	11.8000	+9.767%	51	426	+27.119%
2026-05-04	11.6600	11.9500	10.7500	10.7500	-34.049%	56	440	+39.535%
2026-05-01	18.7500	18.7500	16.3000	16.3000	-0.306%	5	464	-7.975%
2026-04-30	16.2500	16.5500	16.2500	16.3500	+2.060%	30	464	-8.257%
2026-04-29	14.5700	16.0200	14.5700	16.0200	+7.517%	5	442	-6.367%
2026-04-28	13.6700	15.2200	13.4000	14.9000	-14.613%	10	442	+0.671%
2026-04-27	17.2000	17.4500	16.5400	17.4500	+7.055%	4	438	-14.040%
2026-04-24	16.4600	16.4600	16.3000	16.3000	-0.306%	3	438	-7.975%
2026-04-23	16.3500	16.3500	16.3500	16.3500	+0.677%	1	435	-8.257%
2026-04-22	16.2400	16.2400	16.2400	16.2400	-0.673%	1	434	-7.635%
2026-04-20	16.5500	16.6000	16.3000	16.3500	-0.305%	106	433	-8.257%
2026-04-17	16.3400	16.8000	16.3400	16.4000	-0.183%	54	360	-8.537%
2026-04-16	13.7000	16.4300	13.7000	16.4300	+15.298%	9	346	-8.704%
2026-04-14	14.8500	14.8500	14.2500	14.2500	+5.948%	15	342	+5.263%
2026-04-13	13.4700	13.4700	13.4500	13.4500	-5.215%	3	352	+11.524%
2026-04-10	14.5000	14.5000	13.9000	14.1900	+4.185%	11	352	+5.708%
2026-04-09	13.6200	13.6200	13.6200	13.6200	-1.304%	2	352	+10.132%
2026-04-08	14.1000	14.1000	13.8000	13.8000	+10.400%	2	350	+8.696%
2026-04-06	12.5000	12.5000	12.5000	12.5000	-1.575%	1	350	+20.000%
2026-04-02	12.7000	12.7000	12.7000	12.7000	+9.672%	1	348	+18.110%
2026-03-27	11.9400	11.9400	11.1100	11.5800	-7.360%	43	348	+29.534%
2026-03-26	12.9000	13.0000	12.5000	12.5000	-5.303%	3	342	+20.000%
2026-03-25	13.3700	13.4300	13.2000	13.2000	+2.644%	19	341	+13.636%
2026-03-24	12.5700	12.8600	12.5600	12.8600	+2.880%	11	337	+16.641%
2026-03-23	12.5000	12.5000	12.5000	12.5000	+2.041%	1	343	+20.000%
2026-03-20	11.9600	12.3000	11.9600	12.2500	+10.860%	3	343	+22.449%
2026-03-19	11.7600	11.7600	10.9900	11.0500	-7.376%	72	344	+35.747%
2026-03-18	11.9300	11.9300	11.9300	11.9300	-8.931%	1	286	+25.733%
2026-03-17	13.1000	13.1000	13.1000	13.1000	+3.557%	20	287	+14.504%
2026-03-16	12.9000	12.9000	12.6500	12.6500	+3.689%	3	307	+18.577%
2026-03-13	12.8400	12.8400	12.2000	12.2000	-6.082%	14	306	+22.951%
2026-03-12	13.2000	13.2600	12.6200	12.9900	-8.778%	5	292	+15.473%
2026-03-11	14.2400	14.2400	14.2400	14.2400	+0.352%	4	290	+5.337%
2026-03-10	13.8300	14.1900	13.8300	14.1900	+4.878%	5	286	+5.708%
2026-03-09	13.9000	13.9000	13.1000	13.5300	-6.690%	12	286	+10.865%
2026-03-06	14.1200	14.5000	13.9000	14.5000	-8.228%	11	290	+3.448%
2026-03-05	18.9900	18.9900	15.8000	15.8000	-25.472%	15	288	-5.063%
2026-03-04	21.2000	21.2000	21.2000	21.2000	-7.625%	1	288	-29.245%
2026-02-27	22.9500	22.9500	22.9500	22.9500	+3.705%	1	287	-34.641%
2026-02-26	22.1300	22.1300	22.1300	22.1300	+0.545%	5	287	-32.219%
2026-02-23	22.0100	22.0100	22.0100	22.0100	-3.676%	1	283	-31.849%
2026-02-19	22.8500	22.8500	22.8500	22.8500	+2.928%	2	283	-34.354%
2026-02-18	22.5500	22.5500	22.2000	22.2000	-5.732%	3	281	-32.432%
2026-02-17	24.3200	24.3200	23.4000	23.5500	+3.289%	11	282	-36.306%
2026-02-13	22.8000	22.8000	22.8000	22.8000	-5.000%	1	279	-34.211%
2026-02-12	24.8700	24.8700	24.0000	24.0000	-3.069%	5	279	-37.500%
2026-02-11	25.0100	25.0100	24.7600	24.7600	+2.526%	3	280	-39.418%
2026-02-10	23.0400	24.1500	23.0400	24.1500	+7.333%	6	282	-37.888%
2026-02-09	22.5000	22.5000	22.5000	22.5000	-0.442%	5	284	-33.333%
2026-02-06	22.6000	22.6000	22.6000	22.6000	+3.670%	3	284	-33.628%
2026-02-05	21.8000	21.8000	21.8000	21.8000	-0.366%	1	285	-31.193%
2026-02-04	21.2500	21.8800	21.2500	21.8800	+26.110%	3	286	-31.444%
2026-02-03	20.1000	20.1000	17.3500	17.3500	+5.793%	5	287	-13.545%
2026-02-02	16.5000	16.5000	16.4000	16.4000	+5.466%	5	290	-8.537%
2026-01-30	15.5500	15.5500	15.5500	15.5500	+6.873%	1	285	-3.537%
2026-01-29	14.5500	14.5500	14.5500	14.5500	+1.042%	1	286	+3.093%
2026-01-28	15.7000	15.7000	14.0000	14.4000	-17.241%	25	287	+4.167%
2026-01-27	17.0000	18.5000	17.0000	17.4000	+4.630%	24	304	-13.793%
2026-01-26	16.6300	16.6300	16.6300	16.6300	-2.176%	1	286	-9.802%
2026-01-23	17.2200	17.2200	17.0000	17.0000	-6.077%	2	286	-11.765%
2026-01-21	18.0500	18.1000	18.0500	18.1000	+6.722%	2	287	-17.127%
2026-01-20	16.9600	16.9600	16.9600	16.9600	-2.808%	1	287	-11.557%
2026-01-16	17.5500	17.5500	17.2000	17.4500	-1.690%	3	287	-14.040%
2026-01-15	17.7500	17.7500	17.7500	17.7500	+1.429%	1	287	-15.493%
2026-01-09	18.3100	18.3100	17.5000	17.5000	-1.685%	2	287	-14.286%
2026-01-08	17.4600	17.8200	17.4600	17.8000	+12.730%	3	288	-15.730%
2026-01-07	17.0000	17.0000	15.7900	15.7900	-1.065%	22	289	-5.003%
2026-01-06	15.9600	15.9600	15.9600	15.9600	+7.692%	1	302	-6.015%
2026-01-05	14.9400	15.1300	14.8200	14.8200	+1.856%	5	302	+1.215%
2026-01-02	14.7500	14.7500	14.5000	14.5500	+3.559%	35	302	+3.093%
2025-12-22	14.5000	14.5000	14.0500	14.0500	-6.333%	2	314	+6.762%
2025-12-19	15.0000	15.0000	15.0000	15.0000	-3.226%	2	314	0.000%
2025-12-18	15.0000	15.5000	14.8300	15.5000	+3.333%	18	314	-3.226%
2025-12-15	15.0000	15.0000	15.0000	15.0000	-0.266%	1	298	0.000%
2025-12-12	15.0400	15.0400	15.0400	15.0400	-0.792%	1	297	-0.266%
2025-12-11	15.1600	15.1600	15.1600	15.1600	+10.094%	10	297	-1.055%
2025-12-10	14.2000	14.3000	13.7700	13.7700	+4.318%	3	287	+8.932%
2025-12-09	13.2000	13.2000	13.2000	13.2000	+6.024%	19	286	+13.636%
2025-12-05	12.5000	12.5500	12.0000	12.4500	+3.750%	6	267	+20.482%
2025-12-04	12.0000	12.0000	12.0000	12.0000	-13.043%	5	266	+25.000%
2025-11-26	13.8000	13.8000	13.8000	13.8000	+11.831%	1	263	+8.696%
2025-11-25	12.3400	12.3400	12.3400	12.3400	-1.280%	20	263	+21.556%
2025-11-24	12.5000	12.5000	12.5000	12.5000	0.000%	13	253	+20.000%
2025-11-21	12.3000	12.5000	12.3000	12.5000	+7.666%	16	266	+20.000%
2025-11-20	11.6100	11.6100	11.6100	11.6100	+0.957%	1	253	+29.199%
2025-11-18	11.8000	12.1000	11.5000	11.5000	-8.293%	310	252	+30.435%
2025-11-17	12.5400	12.5400	12.5400	12.5400	+19.429%	2	326	+19.617%
2025-11-11	10.5000	10.5000	10.5000	10.5000	-1.869%	3	328	+42.857%
2025-11-10	10.5500	10.7000	10.5500	10.7000	-14.400%	23	328	+40.187%
2025-10-30	12.5000	12.5000	12.5000	12.5000	-2.950%	1	308	+20.000%
2025-10-29	12.8800	12.8800	12.8800	12.8800	+3.040%	100	307	+16.460%
2025-10-28	15.0500	15.5000	11.0000	12.5000	+22.911%	212	207	+20.000%
2025-10-22	10.0400	10.1700	10.0400	10.1700	-3.143%	2	31	+47.493%
2025-10-21	10.0200	10.5000	10.0200	10.5000	+3.448%	3	31	+42.857%
2025-10-20	10.5500	10.5500	10.1500	10.1500	+3.571%	3	32	+47.783%
2025-10-17	9.8000	9.8000	9.8000	9.8000	0.000%	1	29	+53.061%
2025-10-16	9.8000	9.8000	9.8000	9.8000	+8.768%	1	30	+53.061%
2025-10-13	8.6900	9.0100	8.6900	9.0100	-7.684%	3	29	+66.482%
2025-10-10	9.5400	9.7600	9.5400	9.7600	+7.726%	4	26	+53.689%
2025-10-09	9.6000	9.6000	9.0600	9.0600	-4.329%	4	22	+65.563%
2025-10-02	9.4800	9.4900	9.4700	9.4700	+10.116%	3	20	+58.395%
2025-10-01	8.6000	8.6000	8.6000	8.6000	+2.381%	2	19	+74.419%
2025-09-30	8.9000	8.9000	8.3500	8.4000	-2.326%	6	21	+78.571%
2025-09-26	8.6000	8.6000	8.6000	8.6000	+2.381%	2	21	+74.419%
2025-09-25	8.4000	8.4000	8.4000	8.4000	+3.576%	1	19	+78.571%
2025-09-22	8.1100	8.1100	8.1100	8.1100	-6.243%	10	18	+84.957%
2025-09-19	8.6500	8.6500	8.6500	8.6500	+3.593%	1	8	+73.410%
2025-09-18	8.1000	8.3500	8.1000	8.3500	-2.453%	2	7	+79.641%
2025-09-16	8.6000	8.6000	8.5600	8.5600	0.000%	6	5	+75.234%