Dark

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

EOD

Sep 24, 2026

5.10-22.018%(-1.44)600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.5500	5.6000	5.0000	5.1000	-22.018%	600	1,992	0.000%
2026-09-23	6.5400	6.5400	6.5400	6.5400	+2.830%	1	2,048	-22.018%
2026-09-22	6.2500	6.3600	6.2500	6.3600	+9.655%	11	2,048	-19.811%
2026-09-21	6.6000	6.6000	5.8000	5.8000	-22.667%	29	2,042	-12.069%
2026-09-18	7.4900	7.5000	7.4900	7.5000	-8.537%	6	2,054	-32.000%
2026-09-17	7.8500	8.2500	7.8500	8.2000	+5.806%	202	2,055	-37.805%
2026-09-16	8.2500	8.2500	7.7500	7.7500	-9.357%	3	1,993	-34.194%
2026-09-15	8.6700	8.6700	8.5500	8.5500	-1.724%	15	1,993	-40.351%
2026-09-14	8.3600	8.7000	8.3600	8.7000	+12.987%	98	1,995	-41.379%
2026-09-11	7.7000	7.7000	7.7000	7.7000	+3.634%	8	1,927	-33.766%
2026-09-10	7.4300	7.4300	7.4300	7.4300	-1.979%	20	1,927	-31.359%
2026-09-09	7.7000	7.7000	7.5800	7.5800	-6.994%	15	1,907	-32.718%
2026-09-08	8.4600	8.4600	8.1500	8.1500	-9.444%	2	1,906	-37.423%
2026-09-04	9.0000	9.0000	9.0000	9.0000	-1.099%	3	1,902	-43.333%
2026-09-03	9.1000	9.1000	9.1000	9.1000	-4.110%	5	1,902	-43.956%
2026-09-02	9.4900	9.4900	9.4900	9.4900	-12.936%	4	1,897	-46.259%
2026-08-28	10.9000	10.9000	10.9000	10.9000	-1.357%	8	1,897	-53.211%
2026-08-27	10.7500	11.1500	10.7500	11.0500	-0.181%	78	1,905	-53.846%
2026-08-26	11.2300	11.2300	11.0700	11.0700	+6.136%	2	1,853	-53.930%
2026-08-25	10.3500	10.4300	10.3500	10.4300	+14.615%	6	1,852	-51.103%
2026-08-24	9.3500	9.3500	9.1000	9.1000	-3.704%	21	1,847	-43.956%
2026-08-21	9.6500	9.6500	9.4500	9.4500	-2.376%	7	1,847	-46.032%
2026-08-20	9.3000	9.6800	9.3000	9.6800	+1.895%	6	1,845	-47.314%
2026-08-19	10.5000	10.5000	9.5000	9.5000	+0.529%	2	1,842	-46.316%
2026-08-18	9.3700	9.4500	9.3700	9.4500	-8.252%	84	1,842	-46.032%
2026-08-14	10.3000	10.3000	10.3000	10.3000	-6.364%	4	1,869	-50.485%
2026-08-13	10.6500	11.0000	10.6500	11.0000	+10.000%	2	1,869	-53.636%
2026-08-07	11.1500	11.1500	10.0000	10.0000	0.000%	2	1,868	-49.000%
2026-08-06	10.9200	10.9200	9.8500	10.0000	-17.695%	3	1,868	-49.000%
2026-08-05	12.0000	12.1500	11.7500	12.1500	+2.966%	145	1,868	-58.025%
2026-08-04	11.8000	11.8000	11.8000	11.8000	+3.509%	1	1,868	-56.780%
2026-08-03	11.6000	11.6000	11.3500	11.4000	+4.300%	500	1,867	-55.263%
2026-07-30	9.9500	10.9300	9.9500	10.9300	+4.095%	93	1,574	-53.339%
2026-07-29	11.0400	11.0400	10.5000	10.5000	-35.583%	4	1,481	-51.429%
2026-07-27	16.3000	16.3000	16.3000	16.3000	-7.386%	5	1,481	-68.712%
2026-07-23	17.6000	17.6000	17.6000	17.6000	+7.383%	1	1,481	-71.023%
2026-07-20	16.3900	16.3900	16.3900	16.3900	-12.819%	1	1,480	-68.883%
2026-07-17	18.8000	18.8000	18.8000	18.8000	+0.967%	515	1,479	-72.872%
2026-07-16	17.0500	18.7600	16.8300	18.6200	+9.529%	16	1,516	-72.610%
2026-07-15	16.2200	17.0000	16.2200	17.0000	+4.615%	2	1,517	-70.000%
2026-07-14	15.5000	16.2500	15.5000	16.2500	-1.396%	3	1,518	-68.615%
2026-07-13	16.5000	16.5000	16.4800	16.4800	-2.485%	6	1,521	-69.053%
2026-07-10	16.9000	16.9000	16.9000	16.9000	+6.223%	1	1,521	-69.822%
2026-07-09	15.9100	15.9100	15.9100	15.9100	+7.500%	1	1,521	-67.945%
2026-07-07	14.8000	14.8000	14.8000	14.8000	+4.225%	1	1,520	-65.541%
2026-07-06	15.0000	15.0000	14.2000	14.2000	-4.054%	13	1,520	-64.085%
2026-07-02	15.0000	15.0000	14.8000	14.8000	+13.846%	2	1,518	-65.541%
2026-06-30	13.0000	13.0000	13.0000	13.0000	+4.000%	1	1,518	-60.769%
2026-06-24	12.5000	12.5000	12.5000	12.5000	-5.087%	2	1,518	-59.200%
2026-06-22	13.1700	13.1700	13.1700	13.1700	-5.929%	2	1,518	-61.276%
2026-06-17	14.1500	14.1500	14.0000	14.0000	-3.912%	3	1,521	-63.571%
2026-06-12	14.5700	14.5700	14.5700	14.5700	+16.560%	3	1,521	-64.997%
2026-06-10	12.5000	12.5000	12.5000	12.5000	-8.759%	2	1,521	-59.200%
2026-06-09	13.7000	13.7000	13.7000	13.7000	-2.143%	1	1,521	-62.774%
2026-06-08	14.0000	14.0000	14.0000	14.0000	-5.469%	5	1,521	-63.571%
2026-06-05	15.1400	15.1400	14.8100	14.8100	-5.968%	7	1,516	-65.564%
2026-06-04	15.7500	15.7500	15.7500	15.7500	-1.563%	2	1,515	-67.619%
2026-06-03	15.1000	16.0000	15.0700	16.0000	+4.575%	10	1,513	-68.125%
2026-06-02	15.3500	15.3500	15.1000	15.3000	-3.103%	3	1,514	-66.667%
2026-06-01	13.9000	15.7900	13.5000	15.7900	+17.136%	45	1,516	-67.701%
2026-05-29	13.5000	13.6800	13.4800	13.4800	-2.671%	4	1,521	-62.166%
2026-05-28	13.5400	13.8500	13.4500	13.8500	+3.127%	7	1,522	-63.177%
2026-05-27	12.3300	13.4400	12.1000	13.4300	+16.783%	37	1,528	-62.025%
2026-05-26	11.5000	11.5000	11.5000	11.5000	+9.524%	30	1,530	-55.652%
2026-05-22	10.3200	10.6500	10.3200	10.5000	+13.514%	14	1,500	-51.429%
2026-05-21	9.2500	9.2500	9.2500	9.2500	-0.216%	3	1,498	-44.865%
2026-05-20	8.9000	9.2700	8.9000	9.2700	+9.445%	5	1,498	-44.984%
2026-05-19	8.4700	8.4700	8.4700	8.4700	+3.926%	1	1,498	-39.787%
2026-05-18	8.2100	8.7500	8.1500	8.1500	-7.070%	6	1,498	-37.423%
2026-05-15	8.7500	8.7700	8.7500	8.7700	-2.011%	3	1,498	-41.847%
2026-05-14	8.7000	8.9500	8.7000	8.9500	+11.457%	2	1,500	-43.017%
2026-05-12	8.0800	8.2200	8.0300	8.0300	-13.189%	149	1,499	-36.488%
2026-05-11	9.2500	9.2500	9.2500	9.2500	-2.116%	1	1,499	-44.865%
2026-05-08	9.4500	9.4500	9.4500	9.4500	-2.577%	1	1,409	-46.032%
2026-05-06	9.2000	9.7000	9.2000	9.7000	+13.450%	40	1,409	-47.423%
2026-05-05	8.2500	8.5500	8.2500	8.5500	+6.343%	16	1,414	-40.351%
2026-05-04	8.6500	9.0300	8.0000	8.0400	-32.832%	37	1,413	-36.567%
2026-05-01	13.0500	13.0500	11.9700	11.9700	-4.773%	8	1,402	-57.393%
2026-04-30	12.2100	12.5700	12.0000	12.5700	+7.990%	72	1,402	-59.427%
2026-04-29	11.6400	11.6400	11.6400	11.6400	+11.069%	1	1,431	-56.186%
2026-04-28	10.0000	10.4800	10.0000	10.4800	-21.203%	8	1,431	-51.336%
2026-04-27	12.9500	13.3000	12.7500	13.3000	+3.502%	6	1,431	-61.654%
2026-04-24	12.5500	12.8500	12.5500	12.8500	-2.281%	2	1,429	-60.311%
2026-04-23	13.0000	13.5000	13.0000	13.1500	+6.048%	538	1,428	-61.217%
2026-04-22	12.2500	12.4000	12.2500	12.4000	-2.362%	3	1,027	-58.871%
2026-04-20	12.5400	12.7000	12.5400	12.7000	-0.781%	6	1,025	-59.843%
2026-04-17	13.0500	13.0500	12.7500	12.8000	+5.785%	15	1,026	-60.156%
2026-04-16	11.8100	12.1000	11.8100	12.1000	+11.830%	4	1,039	-57.851%
2026-04-15	10.8200	10.8200	10.8200	10.8200	-1.636%	1	1,039	-52.865%
2026-04-13	10.2500	11.1000	10.2500	11.0000	-0.632%	8	1,039	-53.636%
2026-04-10	10.9800	11.0700	10.5000	11.0700	+0.636%	12	1,040	-53.930%
2026-04-09	11.5000	11.5000	11.0000	11.0000	+4.265%	27	1,040	-53.636%
2026-04-08	11.0000	11.0000	10.2500	10.5500	+16.575%	13	1,040	-51.659%
2026-04-07	9.0500	9.0500	9.0500	9.0500	-6.218%	2	1,040	-43.646%
2026-04-02	9.2600	9.6500	9.2600	9.6500	+1.579%	5	1,040	-47.150%
2026-04-01	9.5000	9.5000	9.5000	9.5000	-1.247%	1	1,040	-46.316%
2026-03-31	9.6000	9.6200	9.6000	9.6200	+10.829%	41	1,041	-46.985%
2026-03-30	8.8100	8.8100	8.6800	8.6800	+8.772%	2	1,050	-41.244%
2026-03-27	9.2300	9.2300	7.9800	7.9800	-18.902%	8	1,052	-36.090%
2026-03-26	9.4200	10.2500	9.4200	9.8400	+1.131%	13	1,051	-48.171%
2026-03-25	10.2000	10.2000	9.7300	9.7300	-7.333%	4	1,051	-47.585%
2026-03-24	9.8200	10.5000	9.0700	10.5000	+6.599%	25	1,053	-51.429%
2026-03-23	10.0000	10.6500	9.8500	9.8500	+7.065%	67	1,052	-48.223%
2026-03-20	9.2000	9.2000	9.2000	9.2000	+5.263%	6	1,031	-44.565%
2026-03-19	8.7000	9.1500	8.7000	8.7400	-6.223%	95	1,032	-41.648%
2026-03-18	9.5800	9.5800	9.3200	9.3200	-6.800%	86	1,107	-45.279%
2026-03-13	10.0000	10.0000	10.0000	10.0000	+5.042%	1	1,027	-49.000%
2026-03-12	9.6400	9.6400	9.5200	9.5200	-4.895%	5	1,027	-46.429%
2026-03-10	10.8900	11.2800	10.0100	10.0100	+3.409%	38	1,022	-49.051%
2026-03-09	9.9500	9.9500	9.1000	9.6800	-15.826%	113	998	-47.314%
2026-03-06	10.9400	11.5000	10.2400	11.5000	-14.179%	29	893	-55.652%
2026-03-05	13.4000	13.4000	13.4000	13.4000	-19.326%	1	885	-61.940%
2026-03-03	15.2600	16.6100	15.2600	16.6100	-8.686%	2	885	-69.296%
2026-02-27	17.6900	18.1900	17.6900	18.1900	+2.768%	7	886	-71.963%
2026-02-26	17.7000	17.7000	17.7000	17.7000	+6.306%	1	884	-71.186%
2026-02-25	17.4500	17.4500	16.6500	16.6500	-8.667%	9	879	-69.369%
2026-02-24	19.0000	19.0000	18.2300	18.2300	+2.994%	24	879	-72.024%
2026-02-23	17.7000	17.9000	17.7000	17.7000	-5.348%	3	891	-71.186%
2026-02-20	17.1000	18.7000	17.1000	18.7000	+5.829%	12	892	-72.727%
2026-02-19	17.6700	17.6700	17.6700	17.6700	+2.139%	1	892	-71.138%
2026-02-18	18.0000	18.0000	17.3000	17.3000	-8.562%	7	891	-70.520%
2026-02-17	20.2000	20.2000	18.9200	18.9200	-0.787%	6	891	-73.044%
2026-02-13	18.9700	19.0700	18.9700	19.0700	+0.368%	2	890	-73.256%
2026-02-12	20.6100	20.6100	19.0000	19.0000	-4.137%	3	890	-73.158%
2026-02-11	21.8000	21.8000	19.8200	19.8200	+1.641%	14	892	-74.268%
2026-02-10	19.5000	19.5000	19.5000	19.5000	+5.405%	1	900	-73.846%
2026-02-09	17.8500	18.5000	17.8500	18.5000	-7.500%	58	900	-72.432%
2026-02-06	16.1300	20.0000	16.1300	20.0000	+10.742%	12	897	-74.500%
2026-02-05	17.1000	18.0600	17.1000	18.0600	+5.924%	6	895	-71.761%
2026-02-04	16.7600	17.6500	16.6500	17.0500	+7.911%	18	890	-70.088%
2026-02-03	11.5000	16.1500	11.5000	15.8000	-0.629%	17	878	-67.722%
2026-02-02	13.5500	15.9000	13.5500	15.9000	+30.328%	6	877	-67.925%
2026-01-30	11.9500	12.2000	11.9500	12.2000	+6.087%	6	875	-58.197%
2026-01-29	11.7200	11.7200	11.4200	11.5000	-11.538%	33	871	-55.652%
2026-01-27	11.9000	14.1000	11.9000	13.0000	-6.810%	37	863	-60.769%
2026-01-23	13.9000	13.9500	13.9000	13.9500	-0.072%	2	853	-63.441%
2026-01-22	13.9600	13.9600	13.9600	13.9600	+0.287%	1	853	-63.467%
2026-01-21	13.7600	13.9200	13.7300	13.9200	+1.978%	158	852	-63.362%
2026-01-15	14.2500	14.4300	13.6500	13.6500	+1.111%	12	852	-62.637%
2026-01-13	13.5000	13.5000	13.5000	13.5000	-3.571%	2	842	-62.222%
2026-01-09	14.4700	14.4700	14.0000	14.0000	+1.966%	2	842	-63.571%
2026-01-08	13.5800	13.7300	13.5800	13.7300	+10.726%	64	841	-62.855%
2026-01-07	12.4000	12.4000	12.4000	12.4000	+1.639%	2	777	-58.871%
2026-01-06	11.9900	12.2000	11.7000	12.2000	+10.407%	54	775	-58.197%
2026-01-02	10.8000	11.0500	10.8000	11.0500	+3.271%	3	721	-53.846%
2025-12-30	10.7000	10.7000	10.7000	10.7000	-0.926%	54	719	-52.336%
2025-12-23	10.8000	10.8000	10.8000	10.8000	-1.818%	4	665	-52.778%
2025-12-22	11.0000	11.0000	11.0000	11.0000	-8.333%	1	661	-53.636%
2025-12-18	12.0000	12.0000	12.0000	12.0000	+8.108%	1	661	-57.500%
2025-12-15	11.1000	11.1000	11.1000	11.1000	-4.310%	3	660	-54.054%
2025-12-11	11.6000	11.6000	11.6000	11.6000	-1.695%	7	657	-56.034%
2025-12-10	11.2500	11.8000	11.2500	11.8000	+25.265%	26	650	-56.780%
2025-11-26	9.4200	9.4200	9.4200	9.4200	-2.282%	1	624	-45.860%
2025-11-25	9.6400	9.6400	9.6400	9.6400	+2.227%	15	624	-47.095%
2025-11-24	9.4300	9.4300	9.4300	9.4300	+0.856%	2	609	-45.917%
2025-11-18	9.4200	9.4200	9.3500	9.3500	-2.604%	52	611	-45.455%
2025-11-17	9.6100	9.6100	9.6000	9.6000	+1.053%	30	559	-46.875%
2025-11-12	9.5000	9.5000	9.5000	9.5000	+5.556%	3	559	-46.316%
2025-11-06	8.5500	9.0000	8.5500	9.0000	+16.129%	40	556	-43.333%
2025-11-05	8.3500	8.3500	7.7500	7.7500	-17.112%	4	556	-34.194%
2025-10-31	9.3500	9.3500	9.3500	9.3500	-2.604%	15	556	-45.455%
2025-10-30	9.9200	10.2200	9.6000	9.6000	-4.000%	10	541	-46.875%
2025-10-29	10.0000	10.0000	10.0000	10.0000	0.000%	1	537	-49.000%
2025-10-28	9.1300	10.0000	9.1300	10.0000	+29.032%	6	537	-49.000%
2025-10-22	7.7500	7.7500	7.7500	7.7500	-4.439%	1	531	-34.194%
2025-10-21	8.1100	8.1100	8.1000	8.1100	+7.703%	3	531	-37.115%
2025-10-17	7.6000	7.6000	7.5300	7.5300	+8.345%	2	529	-32.271%
2025-10-15	6.7300	6.9500	6.7300	6.9500	-1.418%	3	530	-26.619%
2025-10-13	7.1500	7.1500	7.0500	7.0500	+5.224%	2	529	-27.660%
2025-10-10	6.9000	7.1100	6.7000	6.7000	-5.634%	3	529	-23.881%
2025-10-09	7.1000	7.2000	7.1000	7.1000	-4.953%	12	528	-28.169%
2025-10-08	7.4700	7.4700	7.4700	7.4700	+3.034%	1	528	-31.727%
2025-10-07	7.8000	7.8000	7.1000	7.2500	-3.974%	517	527	-29.655%
2025-10-06	7.4000	7.7000	7.4000	7.5500	-2.581%	3	24	-32.450%
2025-10-03	7.7500	7.7500	7.7500	7.7500	+6.310%	1	25	-34.194%
2025-10-02	7.5700	7.5700	7.2900	7.2900	+4.892%	12	25	-30.041%
2025-10-01	6.9500	6.9500	6.9500	6.9500	+7.419%	1	23	-26.619%
2025-09-30	6.6300	6.6300	6.4100	6.4700	-3.433%	11	23	-21.175%
2025-09-24	6.7000	6.7000	6.7000	6.7000	+3.715%	1	17	-23.881%
2025-09-22	6.4600	6.4600	6.4600	6.4600	-3.582%	1	17	-21.053%
2025-09-19	6.7000	6.7000	6.7000	6.7000	+8.065%	1	16	-23.881%
2025-09-17	6.2000	6.2000	6.2000	6.2000	-6.061%	1	15	-17.742%
2025-09-16	6.5500	6.6000	6.5500	6.6000	-2.222%	4	14	-22.727%
2025-09-15	7.1000	7.1000	6.7500	6.7500	0.000%	11	10	-24.444%