Dark

UPS20280121C115
UPS Jan 21 2028 115.00 Call (UPS280121C00115000)
option OPRA

EOD

Aug 3, 2026

11.40+4.300%(+0.47)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	11.6000	11.6000	11.3500	11.4000	+4.300%	500	1,867	0.000%
2026-07-30	9.9500	10.9300	9.9500	10.9300	+4.095%	93	1,574	+4.300%
2026-07-29	11.0400	11.0400	10.5000	10.5000	-35.583%	4	1,481	+8.571%
2026-07-27	16.3000	16.3000	16.3000	16.3000	-7.386%	5	1,481	-30.061%
2026-07-23	17.6000	17.6000	17.6000	17.6000	+7.383%	1	1,481	-35.227%
2026-07-20	16.3900	16.3900	16.3900	16.3900	-12.819%	1	1,480	-30.445%
2026-07-17	18.8000	18.8000	18.8000	18.8000	+0.967%	515	1,479	-39.362%
2026-07-16	17.0500	18.7600	16.8300	18.6200	+9.529%	16	1,516	-38.776%
2026-07-15	16.2200	17.0000	16.2200	17.0000	+4.615%	2	1,517	-32.941%
2026-07-14	15.5000	16.2500	15.5000	16.2500	-1.396%	3	1,518	-29.846%
2026-07-13	16.5000	16.5000	16.4800	16.4800	-2.485%	6	1,521	-30.825%
2026-07-10	16.9000	16.9000	16.9000	16.9000	+6.223%	1	1,521	-32.544%
2026-07-09	15.9100	15.9100	15.9100	15.9100	+7.500%	1	1,521	-28.347%
2026-07-07	14.8000	14.8000	14.8000	14.8000	+4.225%	1	1,520	-22.973%
2026-07-06	15.0000	15.0000	14.2000	14.2000	-4.054%	13	1,520	-19.718%
2026-07-02	15.0000	15.0000	14.8000	14.8000	+13.846%	2	1,518	-22.973%
2026-06-30	13.0000	13.0000	13.0000	13.0000	+4.000%	1	1,518	-12.308%
2026-06-24	12.5000	12.5000	12.5000	12.5000	-5.087%	2	1,518	-8.800%
2026-06-22	13.1700	13.1700	13.1700	13.1700	-5.929%	2	1,518	-13.440%
2026-06-17	14.1500	14.1500	14.0000	14.0000	-3.912%	3	1,521	-18.571%
2026-06-12	14.5700	14.5700	14.5700	14.5700	+16.560%	3	1,521	-21.757%
2026-06-10	12.5000	12.5000	12.5000	12.5000	-8.759%	2	1,521	-8.800%
2026-06-09	13.7000	13.7000	13.7000	13.7000	-2.143%	1	1,521	-16.788%
2026-06-08	14.0000	14.0000	14.0000	14.0000	-5.469%	5	1,521	-18.571%
2026-06-05	15.1400	15.1400	14.8100	14.8100	-5.968%	7	1,516	-23.025%
2026-06-04	15.7500	15.7500	15.7500	15.7500	-1.563%	2	1,515	-27.619%
2026-06-03	15.1000	16.0000	15.0700	16.0000	+4.575%	10	1,513	-28.750%
2026-06-02	15.3500	15.3500	15.1000	15.3000	-3.103%	3	1,514	-25.490%
2026-06-01	13.9000	15.7900	13.5000	15.7900	+17.136%	45	1,516	-27.802%
2026-05-29	13.5000	13.6800	13.4800	13.4800	-2.671%	4	1,521	-15.430%
2026-05-28	13.5400	13.8500	13.4500	13.8500	+3.127%	7	1,522	-17.690%
2026-05-27	12.3300	13.4400	12.1000	13.4300	+16.783%	37	1,528	-15.115%
2026-05-26	11.5000	11.5000	11.5000	11.5000	+9.524%	30	1,530	-0.870%
2026-05-22	10.3200	10.6500	10.3200	10.5000	+13.514%	14	1,500	+8.571%
2026-05-21	9.2500	9.2500	9.2500	9.2500	-0.216%	3	1,498	+23.243%
2026-05-20	8.9000	9.2700	8.9000	9.2700	+9.445%	5	1,498	+22.977%
2026-05-19	8.4700	8.4700	8.4700	8.4700	+3.926%	1	1,498	+34.593%
2026-05-18	8.2100	8.7500	8.1500	8.1500	-7.070%	6	1,498	+39.877%
2026-05-15	8.7500	8.7700	8.7500	8.7700	-2.011%	3	1,498	+29.989%
2026-05-14	8.7000	8.9500	8.7000	8.9500	+11.457%	2	1,500	+27.374%
2026-05-12	8.0800	8.2200	8.0300	8.0300	-13.189%	149	1,499	+41.968%
2026-05-11	9.2500	9.2500	9.2500	9.2500	-2.116%	1	1,499	+23.243%
2026-05-08	9.4500	9.4500	9.4500	9.4500	-2.577%	1	1,409	+20.635%
2026-05-06	9.2000	9.7000	9.2000	9.7000	+13.450%	40	1,409	+17.526%
2026-05-05	8.2500	8.5500	8.2500	8.5500	+6.343%	16	1,414	+33.333%
2026-05-04	8.6500	9.0300	8.0000	8.0400	-32.832%	37	1,413	+41.791%
2026-05-01	13.0500	13.0500	11.9700	11.9700	-4.773%	8	1,402	-4.762%
2026-04-30	12.2100	12.5700	12.0000	12.5700	+7.990%	72	1,402	-9.308%
2026-04-29	11.6400	11.6400	11.6400	11.6400	+11.069%	1	1,431	-2.062%
2026-04-28	10.0000	10.4800	10.0000	10.4800	-21.203%	8	1,431	+8.779%
2026-04-27	12.9500	13.3000	12.7500	13.3000	+3.502%	6	1,431	-14.286%
2026-04-24	12.5500	12.8500	12.5500	12.8500	-2.281%	2	1,429	-11.284%
2026-04-23	13.0000	13.5000	13.0000	13.1500	+6.048%	538	1,428	-13.308%
2026-04-22	12.2500	12.4000	12.2500	12.4000	-2.362%	3	1,027	-8.065%
2026-04-20	12.5400	12.7000	12.5400	12.7000	-0.781%	6	1,025	-10.236%
2026-04-17	13.0500	13.0500	12.7500	12.8000	+5.785%	15	1,026	-10.938%
2026-04-16	11.8100	12.1000	11.8100	12.1000	+11.830%	4	1,039	-5.785%
2026-04-15	10.8200	10.8200	10.8200	10.8200	-1.636%	1	1,039	+5.360%
2026-04-13	10.2500	11.1000	10.2500	11.0000	-0.632%	8	1,039	+3.636%
2026-04-10	10.9800	11.0700	10.5000	11.0700	+0.636%	12	1,040	+2.981%
2026-04-09	11.5000	11.5000	11.0000	11.0000	+4.265%	27	1,040	+3.636%
2026-04-08	11.0000	11.0000	10.2500	10.5500	+16.575%	13	1,040	+8.057%
2026-04-07	9.0500	9.0500	9.0500	9.0500	-6.218%	2	1,040	+25.967%
2026-04-02	9.2600	9.6500	9.2600	9.6500	+1.579%	5	1,040	+18.135%
2026-04-01	9.5000	9.5000	9.5000	9.5000	-1.247%	1	1,040	+20.000%
2026-03-31	9.6000	9.6200	9.6000	9.6200	+10.829%	41	1,041	+18.503%
2026-03-30	8.8100	8.8100	8.6800	8.6800	+8.772%	2	1,050	+31.336%
2026-03-27	9.2300	9.2300	7.9800	7.9800	-18.902%	8	1,052	+42.857%
2026-03-26	9.4200	10.2500	9.4200	9.8400	+1.131%	13	1,051	+15.854%
2026-03-25	10.2000	10.2000	9.7300	9.7300	-7.333%	4	1,051	+17.163%
2026-03-24	9.8200	10.5000	9.0700	10.5000	+6.599%	25	1,053	+8.571%
2026-03-23	10.0000	10.6500	9.8500	9.8500	+7.065%	67	1,052	+15.736%
2026-03-20	9.2000	9.2000	9.2000	9.2000	+5.263%	6	1,031	+23.913%
2026-03-19	8.7000	9.1500	8.7000	8.7400	-6.223%	95	1,032	+30.435%
2026-03-18	9.5800	9.5800	9.3200	9.3200	-6.800%	86	1,107	+22.318%
2026-03-13	10.0000	10.0000	10.0000	10.0000	+5.042%	1	1,027	+14.000%
2026-03-12	9.6400	9.6400	9.5200	9.5200	-4.895%	5	1,027	+19.748%
2026-03-10	10.8900	11.2800	10.0100	10.0100	+3.409%	38	1,022	+13.886%
2026-03-09	9.9500	9.9500	9.1000	9.6800	-15.826%	113	998	+17.769%
2026-03-06	10.9400	11.5000	10.2400	11.5000	-14.179%	29	893	-0.870%
2026-03-05	13.4000	13.4000	13.4000	13.4000	-19.326%	1	885	-14.925%
2026-03-03	15.2600	16.6100	15.2600	16.6100	-8.686%	2	885	-31.367%
2026-02-27	17.6900	18.1900	17.6900	18.1900	+2.768%	7	886	-37.328%
2026-02-26	17.7000	17.7000	17.7000	17.7000	+6.306%	1	884	-35.593%
2026-02-25	17.4500	17.4500	16.6500	16.6500	-8.667%	9	879	-31.532%
2026-02-24	19.0000	19.0000	18.2300	18.2300	+2.994%	24	879	-37.466%
2026-02-23	17.7000	17.9000	17.7000	17.7000	-5.348%	3	891	-35.593%
2026-02-20	17.1000	18.7000	17.1000	18.7000	+5.829%	12	892	-39.037%
2026-02-19	17.6700	17.6700	17.6700	17.6700	+2.139%	1	892	-35.484%
2026-02-18	18.0000	18.0000	17.3000	17.3000	-8.562%	7	891	-34.104%
2026-02-17	20.2000	20.2000	18.9200	18.9200	-0.787%	6	891	-39.746%
2026-02-13	18.9700	19.0700	18.9700	19.0700	+0.368%	2	890	-40.220%
2026-02-12	20.6100	20.6100	19.0000	19.0000	-4.137%	3	890	-40.000%
2026-02-11	21.8000	21.8000	19.8200	19.8200	+1.641%	14	892	-42.482%
2026-02-10	19.5000	19.5000	19.5000	19.5000	+5.405%	1	900	-41.538%
2026-02-09	17.8500	18.5000	17.8500	18.5000	-7.500%	58	900	-38.378%
2026-02-06	16.1300	20.0000	16.1300	20.0000	+10.742%	12	897	-43.000%
2026-02-05	17.1000	18.0600	17.1000	18.0600	+5.924%	6	895	-36.877%
2026-02-04	16.7600	17.6500	16.6500	17.0500	+7.911%	18	890	-33.138%
2026-02-03	11.5000	16.1500	11.5000	15.8000	-0.629%	17	878	-27.848%
2026-02-02	13.5500	15.9000	13.5500	15.9000	+30.328%	6	877	-28.302%
2026-01-30	11.9500	12.2000	11.9500	12.2000	+6.087%	6	875	-6.557%
2026-01-29	11.7200	11.7200	11.4200	11.5000	-11.538%	33	871	-0.870%
2026-01-27	11.9000	14.1000	11.9000	13.0000	-6.810%	37	863	-12.308%
2026-01-23	13.9000	13.9500	13.9000	13.9500	-0.072%	2	853	-18.280%
2026-01-22	13.9600	13.9600	13.9600	13.9600	+0.287%	1	853	-18.338%
2026-01-21	13.7600	13.9200	13.7300	13.9200	+1.978%	158	852	-18.103%
2026-01-15	14.2500	14.4300	13.6500	13.6500	+1.111%	12	852	-16.484%
2026-01-13	13.5000	13.5000	13.5000	13.5000	-3.571%	2	842	-15.556%
2026-01-09	14.4700	14.4700	14.0000	14.0000	+1.966%	2	842	-18.571%
2026-01-08	13.5800	13.7300	13.5800	13.7300	+10.726%	64	841	-16.970%
2026-01-07	12.4000	12.4000	12.4000	12.4000	+1.639%	2	777	-8.065%
2026-01-06	11.9900	12.2000	11.7000	12.2000	+10.407%	54	775	-6.557%
2026-01-02	10.8000	11.0500	10.8000	11.0500	+3.271%	3	721	+3.167%
2025-12-30	10.7000	10.7000	10.7000	10.7000	-0.926%	54	719	+6.542%
2025-12-23	10.8000	10.8000	10.8000	10.8000	-1.818%	4	665	+5.556%
2025-12-22	11.0000	11.0000	11.0000	11.0000	-8.333%	1	661	+3.636%
2025-12-18	12.0000	12.0000	12.0000	12.0000	+8.108%	1	661	-5.000%
2025-12-15	11.1000	11.1000	11.1000	11.1000	-4.310%	3	660	+2.703%
2025-12-11	11.6000	11.6000	11.6000	11.6000	-1.695%	7	657	-1.724%
2025-12-10	11.2500	11.8000	11.2500	11.8000	+25.265%	26	650	-3.390%
2025-11-26	9.4200	9.4200	9.4200	9.4200	-2.282%	1	624	+21.019%
2025-11-25	9.6400	9.6400	9.6400	9.6400	+2.227%	15	624	+18.257%
2025-11-24	9.4300	9.4300	9.4300	9.4300	+0.856%	2	609	+20.891%
2025-11-18	9.4200	9.4200	9.3500	9.3500	-2.604%	52	611	+21.925%
2025-11-17	9.6100	9.6100	9.6000	9.6000	+1.053%	30	559	+18.750%
2025-11-12	9.5000	9.5000	9.5000	9.5000	+5.556%	3	559	+20.000%
2025-11-06	8.5500	9.0000	8.5500	9.0000	+16.129%	40	556	+26.667%
2025-11-05	8.3500	8.3500	7.7500	7.7500	-17.112%	4	556	+47.097%
2025-10-31	9.3500	9.3500	9.3500	9.3500	-2.604%	15	556	+21.925%
2025-10-30	9.9200	10.2200	9.6000	9.6000	-4.000%	10	541	+18.750%
2025-10-29	10.0000	10.0000	10.0000	10.0000	0.000%	1	537	+14.000%
2025-10-28	9.1300	10.0000	9.1300	10.0000	+29.032%	6	537	+14.000%
2025-10-22	7.7500	7.7500	7.7500	7.7500	-4.439%	1	531	+47.097%
2025-10-21	8.1100	8.1100	8.1000	8.1100	+7.703%	3	531	+40.567%
2025-10-17	7.6000	7.6000	7.5300	7.5300	+8.345%	2	529	+51.394%
2025-10-15	6.7300	6.9500	6.7300	6.9500	-1.418%	3	530	+64.029%
2025-10-13	7.1500	7.1500	7.0500	7.0500	+5.224%	2	529	+61.702%
2025-10-10	6.9000	7.1100	6.7000	6.7000	-5.634%	3	529	+70.149%
2025-10-09	7.1000	7.2000	7.1000	7.1000	-4.953%	12	528	+60.563%
2025-10-08	7.4700	7.4700	7.4700	7.4700	+3.034%	1	528	+52.610%
2025-10-07	7.8000	7.8000	7.1000	7.2500	-3.974%	517	527	+57.241%
2025-10-06	7.4000	7.7000	7.4000	7.5500	-2.581%	3	24	+50.993%
2025-10-03	7.7500	7.7500	7.7500	7.7500	+6.310%	1	25	+47.097%
2025-10-02	7.5700	7.5700	7.2900	7.2900	+4.892%	12	25	+56.379%
2025-10-01	6.9500	6.9500	6.9500	6.9500	+7.419%	1	23	+64.029%
2025-09-30	6.6300	6.6300	6.4100	6.4700	-3.433%	11	23	+76.198%
2025-09-24	6.7000	6.7000	6.7000	6.7000	+3.715%	1	17	+70.149%
2025-09-22	6.4600	6.4600	6.4600	6.4600	-3.582%	1	17	+76.471%
2025-09-19	6.7000	6.7000	6.7000	6.7000	+8.065%	1	16	+70.149%
2025-09-17	6.2000	6.2000	6.2000	6.2000	-6.061%	1	15	+83.871%
2025-09-16	6.5500	6.6000	6.5500	6.6000	-2.222%	4	14	+72.727%
2025-09-15	7.1000	7.1000	6.7500	6.7500	0.000%	11	10	+68.889%