Dark

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

EOD

Sep 24, 2026

7.81-16.915%(-1.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.8100	7.8100	7.8100	7.8100	-16.915%	1	1,182	0.000%
2026-09-23	9.3500	9.6500	9.2500	9.4000	+2.285%	14	1,186	-16.915%
2026-09-22	9.1000	9.1900	9.0000	9.1900	+5.632%	16	1,185	-15.016%
2026-09-21	9.2000	9.3500	8.5000	8.7000	-19.070%	28	1,184	-10.230%
2026-09-18	10.9100	10.9100	10.7500	10.7500	-8.120%	9	1,195	-27.349%
2026-09-17	11.2300	11.7000	11.2300	11.7000	+10.169%	24	1,202	-33.248%
2026-09-16	10.9100	10.9100	10.5000	10.6200	-16.047%	760	1,217	-26.460%
2026-09-15	12.2500	12.9500	12.2500	12.6500	+3.689%	149	778	-38.261%
2026-09-14	11.7500	12.2000	11.7500	12.2000	+9.614%	6	680	-35.984%
2026-09-11	11.0000	11.1300	10.9000	11.1300	-0.447%	20	683	-29.829%
2026-09-10	11.2400	11.2500	11.1800	11.1800	+3.327%	23	684	-30.143%
2026-09-09	11.1000	11.1000	10.7300	10.8200	-6.724%	8	668	-27.819%
2026-09-08	11.6000	11.6000	11.6000	11.6000	-8.300%	5	664	-32.672%
2026-09-04	12.5500	12.6500	12.5500	12.6500	-2.014%	12	659	-38.261%
2026-09-03	13.1600	13.1600	12.8100	12.9100	-0.309%	5	659	-39.504%
2026-09-02	13.3100	13.3100	12.9500	12.9500	+1.172%	6	655	-39.691%
2026-09-01	13.2000	13.2000	12.8000	12.8000	-7.914%	19	653	-38.984%
2026-08-31	13.9000	13.9000	13.9000	13.9000	-7.333%	6	640	-43.813%
2026-08-28	15.0000	15.0000	15.0000	15.0000	-0.662%	3	640	-47.933%
2026-08-27	15.0000	15.1000	15.0000	15.1000	+0.667%	2	643	-48.278%
2026-08-26	15.0500	15.6600	15.0000	15.0000	+5.263%	10	643	-47.933%
2026-08-25	14.5000	14.5000	14.2500	14.2500	+9.615%	8	642	-45.193%
2026-08-24	13.1700	13.1700	12.9000	13.0000	-1.515%	36	645	-39.923%
2026-08-20	13.2000	13.2000	13.2000	13.2000	-1.493%	1	642	-40.833%
2026-08-19	13.7000	13.7000	13.4000	13.4000	+1.515%	100	642	-41.716%
2026-08-17	13.7000	13.7000	13.2000	13.2000	-3.155%	4	546	-40.833%
2026-08-14	13.8000	13.8700	13.6300	13.6300	-5.675%	63	544	-42.700%
2026-08-13	14.5000	14.5000	14.4500	14.4500	+5.783%	21	490	-45.952%
2026-08-12	13.6000	13.6600	13.6000	13.6600	-4.542%	12	469	-42.826%
2026-08-11	14.3100	14.3100	14.3100	14.3100	+4.300%	1	458	-45.423%
2026-08-10	13.7000	13.8200	13.7000	13.7200	-1.295%	3	458	-43.076%
2026-08-07	13.9000	13.9000	13.9000	13.9000	+3.577%	10	457	-43.813%
2026-08-06	13.6500	13.9500	13.4200	13.4200	-16.646%	28	466	-41.803%
2026-08-05	16.1000	16.1000	16.1000	16.1000	+7.333%	18	447	-51.491%
2026-08-03	15.0000	15.0000	15.0000	15.0000	+3.164%	2	430	-47.933%
2026-07-31	14.0500	14.5400	14.0500	14.5400	+6.990%	2	430	-46.286%
2026-07-30	13.4000	13.6000	13.4000	13.5900	-6.918%	11	429	-42.531%
2026-07-29	14.5000	15.0000	14.5000	14.6000	-5.806%	21	425	-46.507%
2026-07-28	14.7000	16.1000	14.3800	15.5000	-34.461%	63	421	-49.613%
2026-07-23	23.6500	23.6500	23.6500	23.6500	+1.502%	1	446	-66.977%
2026-07-22	23.3000	23.3000	23.3000	23.3000	0.000%	2	447	-66.481%
2026-07-17	23.3000	23.3000	23.3000	23.3000	+12.073%	7	449	-66.481%
2026-07-15	20.8000	20.8000	20.7900	20.7900	+8.507%	4	449	-62.434%
2026-07-09	19.0000	20.4200	19.0000	19.1600	-1.390%	21	449	-59.238%
2026-07-07	19.4300	19.4300	19.4300	19.4300	+3.351%	1	447	-59.804%
2026-07-06	18.8000	18.8000	18.8000	18.8000	+1.897%	1	448	-58.457%
2026-07-02	18.7600	18.7600	18.4500	18.4500	+3.188%	3	449	-57.669%
2026-07-01	17.7900	17.8800	17.7900	17.8800	+3.772%	8	449	-56.320%
2026-06-30	17.2300	17.2300	17.2300	17.2300	-4.754%	1	457	-54.672%
2026-06-29	17.3500	18.0900	17.3500	18.0900	-3.623%	2	456	-56.827%
2026-06-25	18.7700	18.7700	18.7700	18.7700	+17.313%	7	455	-58.391%
2026-06-24	16.0000	16.0000	16.0000	16.0000	-13.840%	2	455	-51.188%
2026-06-22	18.1500	18.5700	18.1500	18.5700	+12.545%	3	455	-57.943%
2026-06-18	17.5500	17.5500	16.5000	16.5000	-2.077%	109	382	-52.667%
2026-06-17	18.6000	18.6000	16.8500	16.8500	-13.590%	71	382	-53.650%
2026-06-16	19.7900	19.9500	19.5000	19.5000	+9.797%	20	382	-59.949%
2026-06-12	18.6100	18.6100	17.7600	17.7600	+9.562%	17	410	-56.025%
2026-06-11	16.2100	16.2100	16.2100	16.2100	+11.793%	2	410	-51.820%
2026-06-10	14.5000	14.5000	14.5000	14.5000	-18.676%	1	410	-46.138%
2026-06-08	17.8300	17.8300	17.8300	17.8300	-8.235%	2	410	-56.197%
2026-06-05	19.4300	19.4300	19.4300	19.4300	+2.263%	1	408	-59.804%
2026-06-04	19.9500	19.9500	19.0000	19.0000	+2.151%	6	407	-58.895%
2026-06-03	19.3000	20.0000	18.6000	18.6000	-4.859%	12	406	-58.011%
2026-06-01	17.7400	19.5500	17.7400	19.5500	+15.475%	6	407	-60.051%
2026-05-29	17.0000	17.6000	16.9000	16.9300	-3.807%	5	405	-53.869%
2026-05-28	16.6500	17.7100	16.6500	17.6000	+2.924%	12	404	-55.625%
2026-05-27	16.0000	17.1000	15.6000	17.1000	+22.143%	78	404	-54.327%
2026-05-22	13.6500	14.0000	13.6500	14.0000	+13.269%	4	447	-44.214%
2026-05-21	12.3600	12.3600	12.3600	12.3600	+9.672%	1	447	-36.812%
2026-05-19	11.2700	11.2700	11.2700	11.2700	+2.269%	7	447	-30.701%
2026-05-18	9.7400	11.0200	9.7400	11.0200	-6.610%	2	447	-29.129%
2026-05-15	11.3500	11.8000	11.3500	11.8000	-4.143%	4	447	-33.814%
2026-05-14	12.1000	12.3100	12.1000	12.3100	+4.588%	7	444	-36.556%
2026-05-12	11.0000	11.9700	9.7500	11.7700	-7.250%	6	438	-33.645%
2026-05-08	12.6900	12.6900	12.6900	12.6900	+1.764%	1	438	-38.455%
2026-05-06	11.9700	12.4700	11.9700	12.4700	+5.678%	48	438	-37.370%
2026-05-05	11.5000	11.8000	11.1500	11.8000	+9.767%	51	426	-33.814%
2026-05-04	11.6600	11.9500	10.7500	10.7500	-34.049%	56	440	-27.349%
2026-05-01	18.7500	18.7500	16.3000	16.3000	-0.306%	5	464	-52.086%
2026-04-30	16.2500	16.5500	16.2500	16.3500	+2.060%	30	464	-52.232%
2026-04-29	14.5700	16.0200	14.5700	16.0200	+7.517%	5	442	-51.248%
2026-04-28	13.6700	15.2200	13.4000	14.9000	-14.613%	10	442	-47.584%
2026-04-27	17.2000	17.4500	16.5400	17.4500	+7.055%	4	438	-55.244%
2026-04-24	16.4600	16.4600	16.3000	16.3000	-0.306%	3	438	-52.086%
2026-04-23	16.3500	16.3500	16.3500	16.3500	+0.677%	1	435	-52.232%
2026-04-22	16.2400	16.2400	16.2400	16.2400	-0.673%	1	434	-51.909%
2026-04-20	16.5500	16.6000	16.3000	16.3500	-0.305%	106	433	-52.232%
2026-04-17	16.3400	16.8000	16.3400	16.4000	-0.183%	54	360	-52.378%
2026-04-16	13.7000	16.4300	13.7000	16.4300	+15.298%	9	346	-52.465%
2026-04-14	14.8500	14.8500	14.2500	14.2500	+5.948%	15	342	-45.193%
2026-04-13	13.4700	13.4700	13.4500	13.4500	-5.215%	3	352	-41.933%
2026-04-10	14.5000	14.5000	13.9000	14.1900	+4.185%	11	352	-44.961%
2026-04-09	13.6200	13.6200	13.6200	13.6200	-1.304%	2	352	-42.658%
2026-04-08	14.1000	14.1000	13.8000	13.8000	+10.400%	2	350	-43.406%
2026-04-06	12.5000	12.5000	12.5000	12.5000	-1.575%	1	350	-37.520%
2026-04-02	12.7000	12.7000	12.7000	12.7000	+9.672%	1	348	-38.504%
2026-03-27	11.9400	11.9400	11.1100	11.5800	-7.360%	43	348	-32.556%
2026-03-26	12.9000	13.0000	12.5000	12.5000	-5.303%	3	342	-37.520%
2026-03-25	13.3700	13.4300	13.2000	13.2000	+2.644%	19	341	-40.833%
2026-03-24	12.5700	12.8600	12.5600	12.8600	+2.880%	11	337	-39.269%
2026-03-23	12.5000	12.5000	12.5000	12.5000	+2.041%	1	343	-37.520%
2026-03-20	11.9600	12.3000	11.9600	12.2500	+10.860%	3	343	-36.245%
2026-03-19	11.7600	11.7600	10.9900	11.0500	-7.376%	72	344	-29.321%
2026-03-18	11.9300	11.9300	11.9300	11.9300	-8.931%	1	286	-34.535%
2026-03-17	13.1000	13.1000	13.1000	13.1000	+3.557%	20	287	-40.382%
2026-03-16	12.9000	12.9000	12.6500	12.6500	+3.689%	3	307	-38.261%
2026-03-13	12.8400	12.8400	12.2000	12.2000	-6.082%	14	306	-35.984%
2026-03-12	13.2000	13.2600	12.6200	12.9900	-8.778%	5	292	-39.877%
2026-03-11	14.2400	14.2400	14.2400	14.2400	+0.352%	4	290	-45.154%
2026-03-10	13.8300	14.1900	13.8300	14.1900	+4.878%	5	286	-44.961%
2026-03-09	13.9000	13.9000	13.1000	13.5300	-6.690%	12	286	-42.276%
2026-03-06	14.1200	14.5000	13.9000	14.5000	-8.228%	11	290	-46.138%
2026-03-05	18.9900	18.9900	15.8000	15.8000	-25.472%	15	288	-50.570%
2026-03-04	21.2000	21.2000	21.2000	21.2000	-7.625%	1	288	-63.160%
2026-02-27	22.9500	22.9500	22.9500	22.9500	+3.705%	1	287	-65.969%
2026-02-26	22.1300	22.1300	22.1300	22.1300	+0.545%	5	287	-64.709%
2026-02-23	22.0100	22.0100	22.0100	22.0100	-3.676%	1	283	-64.516%
2026-02-19	22.8500	22.8500	22.8500	22.8500	+2.928%	2	283	-65.821%
2026-02-18	22.5500	22.5500	22.2000	22.2000	-5.732%	3	281	-64.820%
2026-02-17	24.3200	24.3200	23.4000	23.5500	+3.289%	11	282	-66.837%
2026-02-13	22.8000	22.8000	22.8000	22.8000	-5.000%	1	279	-65.746%
2026-02-12	24.8700	24.8700	24.0000	24.0000	-3.069%	5	279	-67.458%
2026-02-11	25.0100	25.0100	24.7600	24.7600	+2.526%	3	280	-68.457%
2026-02-10	23.0400	24.1500	23.0400	24.1500	+7.333%	6	282	-67.660%
2026-02-09	22.5000	22.5000	22.5000	22.5000	-0.442%	5	284	-65.289%
2026-02-06	22.6000	22.6000	22.6000	22.6000	+3.670%	3	284	-65.442%
2026-02-05	21.8000	21.8000	21.8000	21.8000	-0.366%	1	285	-64.174%
2026-02-04	21.2500	21.8800	21.2500	21.8800	+26.110%	3	286	-64.305%
2026-02-03	20.1000	20.1000	17.3500	17.3500	+5.793%	5	287	-54.986%
2026-02-02	16.5000	16.5000	16.4000	16.4000	+5.466%	5	290	-52.378%
2026-01-30	15.5500	15.5500	15.5500	15.5500	+6.873%	1	285	-49.775%
2026-01-29	14.5500	14.5500	14.5500	14.5500	+1.042%	1	286	-46.323%
2026-01-28	15.7000	15.7000	14.0000	14.4000	-17.241%	25	287	-45.764%
2026-01-27	17.0000	18.5000	17.0000	17.4000	+4.630%	24	304	-55.115%
2026-01-26	16.6300	16.6300	16.6300	16.6300	-2.176%	1	286	-53.037%
2026-01-23	17.2200	17.2200	17.0000	17.0000	-6.077%	2	286	-54.059%
2026-01-21	18.0500	18.1000	18.0500	18.1000	+6.722%	2	287	-56.851%
2026-01-20	16.9600	16.9600	16.9600	16.9600	-2.808%	1	287	-53.950%
2026-01-16	17.5500	17.5500	17.2000	17.4500	-1.690%	3	287	-55.244%
2026-01-15	17.7500	17.7500	17.7500	17.7500	+1.429%	1	287	-56.000%
2026-01-09	18.3100	18.3100	17.5000	17.5000	-1.685%	2	287	-55.371%
2026-01-08	17.4600	17.8200	17.4600	17.8000	+12.730%	3	288	-56.124%
2026-01-07	17.0000	17.0000	15.7900	15.7900	-1.065%	22	289	-50.538%
2026-01-06	15.9600	15.9600	15.9600	15.9600	+7.692%	1	302	-51.065%
2026-01-05	14.9400	15.1300	14.8200	14.8200	+1.856%	5	302	-47.301%
2026-01-02	14.7500	14.7500	14.5000	14.5500	+3.559%	35	302	-46.323%
2025-12-22	14.5000	14.5000	14.0500	14.0500	-6.333%	2	314	-44.413%
2025-12-19	15.0000	15.0000	15.0000	15.0000	-3.226%	2	314	-47.933%
2025-12-18	15.0000	15.5000	14.8300	15.5000	+3.333%	18	314	-49.613%
2025-12-15	15.0000	15.0000	15.0000	15.0000	-0.266%	1	298	-47.933%
2025-12-12	15.0400	15.0400	15.0400	15.0400	-0.792%	1	297	-48.072%
2025-12-11	15.1600	15.1600	15.1600	15.1600	+10.094%	10	297	-48.483%
2025-12-10	14.2000	14.3000	13.7700	13.7700	+4.318%	3	287	-43.282%
2025-12-09	13.2000	13.2000	13.2000	13.2000	+6.024%	19	286	-40.833%
2025-12-05	12.5000	12.5500	12.0000	12.4500	+3.750%	6	267	-37.269%
2025-12-04	12.0000	12.0000	12.0000	12.0000	-13.043%	5	266	-34.917%
2025-11-26	13.8000	13.8000	13.8000	13.8000	+11.831%	1	263	-43.406%
2025-11-25	12.3400	12.3400	12.3400	12.3400	-1.280%	20	263	-36.710%
2025-11-24	12.5000	12.5000	12.5000	12.5000	0.000%	13	253	-37.520%
2025-11-21	12.3000	12.5000	12.3000	12.5000	+7.666%	16	266	-37.520%
2025-11-20	11.6100	11.6100	11.6100	11.6100	+0.957%	1	253	-32.730%
2025-11-18	11.8000	12.1000	11.5000	11.5000	-8.293%	310	252	-32.087%
2025-11-17	12.5400	12.5400	12.5400	12.5400	+19.429%	2	326	-37.719%
2025-11-11	10.5000	10.5000	10.5000	10.5000	-1.869%	3	328	-25.619%
2025-11-10	10.5500	10.7000	10.5500	10.7000	-14.400%	23	328	-27.009%
2025-10-30	12.5000	12.5000	12.5000	12.5000	-2.950%	1	308	-37.520%
2025-10-29	12.8800	12.8800	12.8800	12.8800	+3.040%	100	307	-39.363%
2025-10-28	15.0500	15.5000	11.0000	12.5000	+22.911%	212	207	-37.520%
2025-10-22	10.0400	10.1700	10.0400	10.1700	-3.143%	2	31	-23.206%
2025-10-21	10.0200	10.5000	10.0200	10.5000	+3.448%	3	31	-25.619%
2025-10-20	10.5500	10.5500	10.1500	10.1500	+3.571%	3	32	-23.054%
2025-10-17	9.8000	9.8000	9.8000	9.8000	0.000%	1	29	-20.306%
2025-10-16	9.8000	9.8000	9.8000	9.8000	+8.768%	1	30	-20.306%
2025-10-13	8.6900	9.0100	8.6900	9.0100	-7.684%	3	29	-13.319%
2025-10-10	9.5400	9.7600	9.5400	9.7600	+7.726%	4	26	-19.980%
2025-10-09	9.6000	9.6000	9.0600	9.0600	-4.329%	4	22	-13.797%
2025-10-02	9.4800	9.4900	9.4700	9.4700	+10.116%	3	20	-17.529%
2025-10-01	8.6000	8.6000	8.6000	8.6000	+2.381%	2	19	-9.186%
2025-09-30	8.9000	8.9000	8.3500	8.4000	-2.326%	6	21	-7.024%
2025-09-26	8.6000	8.6000	8.6000	8.6000	+2.381%	2	21	-9.186%
2025-09-25	8.4000	8.4000	8.4000	8.4000	+3.576%	1	19	-7.024%
2025-09-22	8.1100	8.1100	8.1100	8.1100	-6.243%	10	18	-3.699%
2025-09-19	8.6500	8.6500	8.6500	8.6500	+3.593%	1	8	-9.711%
2025-09-18	8.1000	8.3500	8.1000	8.3500	-2.453%	2	7	-6.467%
2025-09-16	8.6000	8.6000	8.5600	8.5600	0.000%	6	5	-8.762%