Dark

UPS20280121C110
UPS Jan 21 2028 110.00 Call (UPS280121C00110000)
option OPRA

EOD

Aug 3, 2026

13.60+8.800%(+1.10)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	12.8000	13.6000	12.8000	13.6000	+8.800%	47	2,609	0.000%
2026-07-31	12.4500	12.5000	12.4500	12.5000	+6.383%	2	2,609	+8.800%
2026-07-30	11.7000	11.7500	11.7000	11.7500	-7.480%	11	2,609	+15.745%
2026-07-29	12.2000	13.1900	12.2000	12.7000	-6.618%	111	2,610	+7.087%
2026-07-28	13.7500	13.9000	13.3500	13.6000	-24.444%	100	2,566	0.000%
2026-07-27	18.9000	19.0500	18.0000	18.0000	-12.195%	56	2,534	-24.444%
2026-07-21	20.0500	20.5000	20.0500	20.5000	-4.651%	8	2,554	-33.659%
2026-07-20	21.5000	21.5000	21.5000	21.5000	-0.922%	1	2,557	-36.744%
2026-07-17	21.2500	21.7000	20.9200	21.7000	+4.478%	377	2,557	-37.327%
2026-07-16	19.6200	21.1000	19.6200	20.7700	+6.513%	34	2,557	-34.521%
2026-07-15	19.5000	19.5000	19.5000	19.5000	+1.828%	86	2,559	-30.256%
2026-07-13	19.1500	19.1500	19.1500	19.1500	+3.514%	3	2,582	-28.982%
2026-07-10	17.7500	18.5000	17.7500	18.5000	-0.377%	3	2,582	-26.486%
2026-07-09	16.8000	18.5700	16.8000	18.5700	+20.194%	74	2,581	-26.764%
2026-07-08	16.2200	16.8800	15.4500	15.4500	-14.023%	14	2,580	-11.974%
2026-07-07	17.9700	17.9700	17.9700	17.9700	+5.706%	1	2,580	-24.318%
2026-07-06	16.4000	17.0000	16.2500	17.0000	+1.796%	7	2,580	-20.000%
2026-07-02	15.8500	16.7000	15.8500	16.7000	+9.508%	2	2,575	-18.563%
2026-07-01	15.3300	15.3300	15.2500	15.2500	+0.993%	6	2,575	-10.820%
2026-06-30	15.1000	15.1000	15.1000	15.1000	-4.430%	1	2,581	-9.934%
2026-06-29	16.0000	16.0000	15.0000	15.8000	-4.184%	5	2,582	-13.924%
2026-06-26	16.4900	16.4900	16.4900	16.4900	+0.549%	5	2,582	-17.526%
2026-06-25	16.4000	16.7500	16.0000	16.4000	+3.929%	88	2,577	-17.073%
2026-06-22	15.1200	15.7800	15.1200	15.7800	+11.127%	5	2,532	-13.815%
2026-06-18	14.7000	14.7000	14.2000	14.2000	-5.333%	7	2,537	-4.225%
2026-06-17	14.7500	15.0000	14.7500	15.0000	-11.765%	11	2,537	-9.333%
2026-06-16	17.5000	17.5000	17.0000	17.0000	+4.359%	9	2,537	-20.000%
2026-06-15	16.3000	16.3000	16.0900	16.2900	+2.711%	44	2,491	-16.513%
2026-06-12	16.4400	16.4400	15.8600	15.8600	+1.407%	13	2,491	-14.250%
2026-06-11	14.2200	15.6400	14.2200	15.6400	+16.716%	6	2,491	-13.043%
2026-06-10	14.0000	14.4200	13.4000	13.4000	-16.925%	26	2,490	+1.493%
2026-06-08	16.8000	16.8000	16.1300	16.1300	-4.273%	6	2,474	-15.685%
2026-06-05	17.0500	17.2500	16.8500	16.8500	-1.462%	28	2,473	-19.288%
2026-06-04	18.3200	18.3200	17.0200	17.1000	+0.588%	12	2,473	-20.468%
2026-06-03	18.0000	18.0000	17.0000	17.0000	-3.955%	63	2,472	-20.000%
2026-06-02	17.0000	17.7000	17.0000	17.7000	+4.118%	2	2,472	-23.164%
2026-06-01	15.7500	17.2100	15.6900	17.0000	+11.842%	6	2,472	-20.000%
2026-05-29	15.2000	15.2500	15.1500	15.2000	-0.131%	18	2,471	-10.526%
2026-05-28	15.2500	15.5000	15.2200	15.2200	-0.911%	30	2,473	-10.644%
2026-05-27	13.2000	15.3600	13.2000	15.3600	+18.978%	21	2,495	-11.458%
2026-05-26	12.4000	12.9100	12.4000	12.9100	+6.255%	4	2,494	+5.345%
2026-05-22	11.1300	12.2200	11.1300	12.1500	+11.468%	43	2,493	+11.934%
2026-05-21	10.6400	11.0000	10.6400	10.9000	+6.549%	3	2,474	+24.771%
2026-05-20	10.2500	10.2500	10.2200	10.2300	+0.788%	325	2,474	+32.942%
2026-05-19	8.9500	10.1500	8.9500	10.1500	+6.506%	17	2,148	+33.990%
2026-05-18	9.5300	9.5300	9.5300	9.5300	-5.362%	1	2,148	+42.707%
2026-05-15	10.8400	10.8400	10.0700	10.0700	+3.814%	8	2,148	+35.055%
2026-05-14	10.5000	10.9000	9.7000	9.7000	-3.000%	75	2,182	+40.206%
2026-05-13	10.0000	10.0000	10.0000	10.0000	+2.564%	2	2,122	+36.000%
2026-05-12	10.3500	10.3500	9.6700	9.7500	-9.302%	4	2,122	+39.487%
2026-05-11	10.7900	10.7900	10.7000	10.7500	-1.376%	9	2,122	+26.512%
2026-05-08	11.0000	11.0000	10.9000	10.9000	-0.457%	2	2,122	+24.771%
2026-05-07	10.9500	11.0000	10.8200	10.9500	+0.183%	4	2,121	+24.201%
2026-05-06	10.6000	11.0500	10.6000	10.9300	+8.756%	132	2,118	+24.428%
2026-05-05	10.0000	10.2800	9.6000	10.0500	+8.649%	84	2,084	+35.323%
2026-05-04	10.1000	10.4200	9.2500	9.2500	-32.334%	113	2,055	+47.027%
2026-05-01	15.0000	15.0000	13.6700	13.6700	-7.635%	38	2,011	-0.512%
2026-04-30	14.0000	14.8000	13.8600	14.8000	+13.846%	108	2,011	-8.108%
2026-04-29	12.4700	13.8700	12.4700	13.0000	-0.383%	13	1,931	+4.615%
2026-04-28	13.2500	13.4200	11.8000	13.0500	-13.861%	68	1,937	+4.215%
2026-04-27	14.2900	15.4500	14.2900	15.1500	+4.483%	432	1,906	-10.231%
2026-04-24	14.3500	14.7900	14.3500	14.5000	-0.206%	272	1,751	-6.207%
2026-04-23	14.8000	15.0500	14.5300	14.5300	+7.789%	8	1,745	-6.401%
2026-04-21	13.4800	13.4800	13.4800	13.4800	-6.389%	10	1,731	+0.890%
2026-04-20	14.4000	14.4000	14.4000	14.4000	-0.826%	1	1,731	-5.556%
2026-04-17	14.1400	15.0000	14.1400	14.5200	+3.345%	92	1,730	-6.336%
2026-04-16	14.3500	14.3500	14.0500	14.0500	+7.252%	6	1,721	-3.203%
2026-04-15	12.1400	13.1000	12.1400	13.1000	+4.051%	15	1,725	+3.817%
2026-04-14	12.2900	12.5900	12.2900	12.5900	+9.478%	30	1,715	+8.022%
2026-04-13	11.6500	11.6500	11.5000	11.5000	-6.656%	2	1,712	+18.261%
2026-04-10	12.2000	12.3200	12.1700	12.3200	+0.984%	35	1,712	+10.390%
2026-04-09	12.2000	12.2000	12.2000	12.2000	+1.667%	2	1,712	+11.475%
2026-04-08	12.7500	12.7800	12.0000	12.0000	+8.597%	7	1,712	+13.333%
2026-04-07	10.4900	11.0500	10.4900	11.0500	+3.756%	13	1,711	+23.077%
2026-04-06	10.9000	10.9000	10.6500	10.6500	+2.404%	4	1,705	+27.700%
2026-04-02	10.4000	10.4000	10.4000	10.4000	-5.455%	1	1,704	+30.769%
2026-04-01	11.0000	11.0000	11.0000	11.0000	-5.172%	1	1,704	+23.636%
2026-03-31	10.2000	11.6000	10.2000	11.6000	+15.423%	40	1,704	+17.241%
2026-03-30	10.3700	10.8200	10.0500	10.0500	+3.077%	41	1,666	+35.323%
2026-03-27	10.4700	10.4700	9.6500	9.7500	-17.021%	4	1,664	+39.487%
2026-03-26	11.7500	11.7500	11.7500	11.7500	+1.206%	4	1,662	+15.745%
2026-03-24	11.1800	11.6100	11.1800	11.6100	+0.957%	8	1,662	+17.140%
2026-03-23	11.5000	12.2500	11.5000	11.5000	+11.004%	19	1,657	+18.261%
2026-03-20	8.8000	10.6900	8.8000	10.3600	+2.676%	11	1,646	+31.274%
2026-03-19	10.4400	10.4400	9.7000	10.0900	-6.227%	195	1,644	+34.787%
2026-03-18	10.6000	10.7600	10.6000	10.7600	-3.671%	6	1,562	+26.394%
2026-03-17	11.3500	11.3500	11.1000	11.1700	0.000%	21	1,558	+21.755%
2026-03-16	11.1700	11.1700	11.1700	11.1700	+1.545%	8	1,538	+21.755%
2026-03-13	11.0500	11.0500	11.0000	11.0000	-7.173%	4	1,534	+23.636%
2026-03-12	11.8500	11.8500	11.4000	11.8500	-1.823%	16	1,531	+14.768%
2026-03-11	12.2000	12.5000	12.0700	12.0700	-2.425%	14	1,532	+12.676%
2026-03-10	12.9100	12.9100	11.5000	12.3700	+1.811%	14	1,521	+9.943%
2026-03-09	11.5000	12.1500	11.0000	12.1500	-7.955%	288	1,524	+11.934%
2026-03-06	12.2000	13.2000	11.8200	13.2000	-4.070%	17	1,284	+3.030%
2026-03-05	15.4300	15.5000	13.7600	13.7600	-20.000%	26	1,293	-1.163%
2026-03-04	19.3300	20.1200	17.1800	17.2000	-7.874%	36	1,284	-20.930%
2026-03-03	18.3000	18.6700	18.3000	18.6700	-9.807%	3	1,287	-27.156%
2026-02-27	20.7000	20.7000	20.7000	20.7000	+3.604%	1	1,286	-34.300%
2026-02-26	19.9800	19.9800	19.9800	19.9800	+1.835%	1	1,286	-31.932%
2026-02-25	19.6200	19.6200	19.6200	19.6200	-4.199%	1	1,286	-30.683%
2026-02-24	20.6300	20.6300	20.4800	20.4800	+2.196%	2	1,286	-33.594%
2026-02-23	20.0400	20.0400	20.0400	20.0400	-2.954%	1	1,288	-32.136%
2026-02-20	20.6500	20.6500	20.6500	20.6500	+1.624%	1	1,288	-34.140%
2026-02-18	20.3200	20.3200	20.3200	20.3200	-2.542%	1	1,287	-33.071%
2026-02-17	21.4100	21.4100	20.8500	20.8500	-3.248%	5	1,287	-34.772%
2026-02-13	22.0000	22.0000	21.5500	21.5500	+2.570%	3	1,288	-36.891%
2026-02-12	22.9500	23.2900	21.0100	21.0100	-1.129%	8	1,288	-35.269%
2026-02-11	22.3000	22.3000	21.2500	21.2500	-1.163%	602	1,289	-36.000%
2026-02-10	21.0200	21.5000	21.0200	21.5000	+6.173%	10	1,672	-36.744%
2026-02-09	20.3000	20.3000	20.2500	20.2500	0.000%	11	1,667	-32.840%
2026-02-06	19.7500	20.4800	19.7500	20.2500	-0.735%	35	1,667	-32.840%
2026-02-05	20.4000	20.4000	20.4000	20.4000	+4.348%	3	1,669	-33.333%
2026-02-04	17.5000	19.8900	17.5000	19.5500	+15.339%	37	1,669	-30.435%
2026-02-03	18.3000	18.5000	16.7500	16.9500	+17.545%	55	1,674	-19.764%
2026-02-02	14.4200	14.4200	14.4200	14.4200	+7.612%	1	1,674	-5.687%
2026-01-30	13.4000	13.4000	13.4000	13.4000	+4.688%	1	1,673	+1.493%
2026-01-29	13.3500	13.3500	12.8000	12.8000	-0.698%	2	1,673	+6.250%
2026-01-28	14.9000	14.9000	12.5000	12.8900	-15.309%	27	1,672	+5.508%
2026-01-27	15.0000	16.5600	14.3100	15.2200	+1.806%	46	1,671	-10.644%
2026-01-26	14.7900	15.5000	14.7900	14.9500	-1.967%	5	1,663	-9.030%
2026-01-23	16.0000	17.0000	15.2500	15.2500	-6.038%	11	1,662	-10.820%
2026-01-22	16.5400	16.5900	15.9500	16.2300	+1.438%	10	1,656	-16.205%
2026-01-21	16.0000	16.0000	16.0000	16.0000	+8.108%	2	1,660	-15.000%
2026-01-20	14.2000	15.4000	14.2000	14.8000	-3.394%	5	1,662	-8.108%
2026-01-16	15.5500	15.5500	15.3100	15.3200	-5.723%	510	1,148	-11.227%
2026-01-15	16.2500	16.2500	16.2500	16.2500	+6.557%	600	1,148	-16.308%
2026-01-13	15.7900	16.4000	14.9000	15.2500	-7.576%	71	983	-10.820%
2026-01-12	16.0000	16.5000	16.0000	16.5000	+2.484%	2	976	-17.576%
2026-01-09	16.7000	17.3000	16.1000	16.1000	+2.744%	19	976	-15.528%
2026-01-08	15.5700	16.1500	14.7500	15.6700	+7.329%	5	984	-13.210%
2026-01-07	14.8500	14.8500	14.5500	14.6000	+1.038%	12	982	-6.849%
2026-01-06	13.8000	14.4500	13.8000	14.4500	+15.600%	11	982	-5.882%
2026-01-02	12.5000	12.5000	12.5000	12.5000	+2.881%	2	978	+8.800%
2025-12-31	12.1500	12.1500	12.1500	12.1500	-1.460%	1	976	+11.934%
2025-12-30	12.3300	12.3300	12.3300	12.3300	-1.831%	1	976	+10.300%
2025-12-26	12.6600	12.9300	12.5600	12.5600	-6.617%	101	975	+8.280%
2025-12-18	13.6000	13.6000	13.4500	13.4500	+8.468%	10	967	+1.115%
2025-12-17	12.6000	12.6000	12.4000	12.4000	-1.587%	15	958	+9.677%
2025-12-15	13.0000	13.0000	12.6000	12.6000	-5.049%	2	973	+7.937%
2025-12-11	13.3000	13.4600	13.2700	13.2700	+3.672%	4	973	+2.487%
2025-12-10	12.0500	12.9500	12.0500	12.8000	+8.475%	396	972	+6.250%
2025-12-09	11.8000	11.8000	11.8000	11.8000	+5.357%	19	576	+15.254%
2025-12-08	11.3000	11.3000	11.2000	11.2000	+6.667%	2	595	+21.429%
2025-12-05	10.5000	10.5000	10.5000	10.5000	-2.778%	4	595	+29.524%
2025-12-04	11.8000	11.8500	10.8000	10.8000	-3.139%	4	595	+25.926%
2025-12-03	11.1500	11.1500	11.1500	11.1500	-2.193%	10	595	+21.973%
2025-11-28	11.4000	11.4000	11.4000	11.4000	0.000%	1	585	+19.298%
2025-11-26	11.4000	11.4000	11.4000	11.4000	-0.870%	1	585	+19.298%
2025-11-25	10.7500	11.5000	10.7500	11.5000	+7.477%	46	585	+18.261%
2025-11-24	10.6800	10.7000	10.6300	10.7000	+12.042%	63	604	+27.103%
2025-11-21	9.5500	9.5500	9.5500	9.5500	-4.500%	2	573	+42.408%
2025-11-20	11.0500	11.0500	10.0000	10.0000	-2.913%	8	575	+36.000%
2025-11-18	10.3000	10.3000	10.3000	10.3000	-7.207%	3	568	+32.039%
2025-11-12	10.9000	11.4400	10.7000	11.1000	+8.824%	166	565	+22.523%
2025-11-11	10.2000	10.2000	10.2000	10.2000	+8.395%	2	442	+33.333%
2025-11-10	9.6000	9.6000	9.3000	9.4100	-13.112%	5	442	+44.527%
2025-11-07	10.6800	10.8300	10.6800	10.8300	+6.700%	5	444	+25.577%
2025-11-06	10.1500	10.1500	10.1500	10.1500	+5.729%	1	440	+33.990%
2025-11-05	9.6500	9.6500	9.6000	9.6000	-17.667%	6	440	+41.667%
2025-10-30	11.9000	12.0000	11.4000	11.6600	+2.012%	15	435	+16.638%
2025-10-29	11.4300	11.4300	11.4300	11.4300	-0.609%	5	427	+18.985%
2025-10-28	12.7500	13.2500	10.8000	11.5000	+24.324%	15	422	+18.261%
2025-10-27	9.2500	9.2500	9.2500	9.2500	+5.233%	2	417	+47.027%
2025-10-24	8.5000	9.1000	8.5000	8.7900	-1.236%	10	417	+54.721%
2025-10-23	9.0000	9.0000	8.8000	8.9000	-0.447%	5	413	+52.809%
2025-10-22	8.8400	8.9400	8.8400	8.9400	-3.351%	2	411	+52.125%
2025-10-21	9.5300	9.5500	9.2500	9.2500	+7.683%	9	411	+47.027%
2025-10-16	8.0300	8.9000	8.0300	8.5900	+9.149%	12	412	+58.324%
2025-10-15	7.8700	7.8700	7.8700	7.8700	-0.631%	5	416	+72.808%
2025-10-14	7.9200	7.9200	7.9200	7.9200	-3.415%	5	421	+71.717%
2025-10-13	8.2000	8.2000	8.2000	8.2000	+7.895%	1	416	+65.854%
2025-10-10	8.5100	8.5100	7.6000	7.6000	-13.242%	4	416	+78.947%
2025-10-08	8.7600	8.7600	8.7600	8.7600	+0.114%	1	415	+55.251%
2025-10-07	8.7500	8.7500	8.7500	8.7500	+5.422%	1	415	+55.429%
2025-10-06	8.4000	8.5500	8.2500	8.3000	-5.682%	6	414	+63.855%
2025-10-03	8.8000	8.8000	8.8000	8.8000	+4.762%	2	416	+54.545%
2025-10-02	8.1000	8.4000	8.1000	8.4000	+8.808%	8	414	+61.905%
2025-10-01	7.7300	7.7300	7.7200	7.7200	+1.579%	4	411	+76.166%
2025-09-30	7.6000	7.6000	7.6000	7.6000	-0.654%	1	411	+78.947%
2025-09-26	7.6500	7.6500	7.6500	7.6500	+2.273%	1	411	+77.778%
2025-09-25	7.4500	7.4800	7.4500	7.4800	-4.713%	12	411	+81.818%
2025-09-23	8.0000	8.0000	7.6000	7.8500	+3.974%	18	411	+73.248%
2025-09-22	7.3000	7.5500	7.3000	7.5500	-1.307%	4	409	+80.132%
2025-09-19	7.3500	7.6500	7.3500	7.6500	+5.517%	20	409	+77.778%
2025-09-18	7.1500	7.2500	7.1000	7.2500	+3.571%	5	389	+87.586%
2025-09-17	7.0000	7.0000	7.0000	7.0000	-5.405%	1	385	+94.286%
2025-09-16	7.3000	7.6000	7.3000	7.4000	+2.778%	14	384	+83.784%
2025-09-15	7.3700	7.3700	7.2000	7.2000	0.000%	396	376	+88.889%