Dark

UPS20280121C120
UPS Jan 21 2028 120.00 Call (UPS280121C00120000)
option OPRA

EOD

Aug 3, 2026

10.00+10.619%(+0.96)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.8500	10.0000	9.8500	10.0000	+10.619%	4	1,325	0.000%
2026-07-31	9.3500	9.3500	9.0400	9.0400	-0.659%	3	1,326	+10.619%
2026-07-30	8.4100	9.1000	8.4100	9.1000	+1.111%	291	1,325	+9.890%
2026-07-29	9.5500	9.5500	9.0000	9.0000	-9.091%	47	1,454	+11.111%
2026-07-28	12.6000	12.6000	8.5500	9.9000	-29.286%	35	1,444	+1.010%
2026-07-27	14.3000	14.3000	14.0000	14.0000	-7.285%	78	1,445	-28.571%
2026-07-23	15.1500	15.1500	15.1000	15.1000	-5.031%	2	1,445	-33.775%
2026-07-21	14.8000	15.9800	14.8000	15.9000	+7.071%	8	1,445	-37.107%
2026-07-20	14.8500	14.8500	14.8500	14.8500	-11.078%	1	1,438	-32.660%
2026-07-17	16.0000	17.0400	16.0000	16.7000	+0.300%	11	1,438	-40.120%
2026-07-16	16.0100	16.6500	15.8000	16.6500	+8.824%	31	1,439	-39.940%
2026-07-15	14.1800	15.3500	14.1800	15.3000	+7.218%	11	1,440	-34.641%
2026-07-14	14.2700	14.2700	14.2700	14.2700	+0.848%	1	1,433	-29.923%
2026-07-13	15.0000	15.0000	14.1500	14.1500	-2.076%	26	1,433	-29.329%
2026-07-10	14.1000	14.6500	14.1000	14.4500	+10.305%	5	1,459	-30.796%
2026-07-09	13.5000	14.5000	12.3000	13.1000	-3.107%	17	1,461	-23.664%
2026-07-08	13.5200	13.5200	13.5200	13.5200	-2.383%	1	1,471	-26.036%
2026-07-07	12.9700	13.8500	12.9700	13.8500	+8.627%	5	1,471	-27.798%
2026-07-06	12.7900	13.0000	12.7000	12.7500	-3.409%	6	1,469	-21.569%
2026-07-02	13.1000	13.5500	12.5000	13.2000	+20.000%	34	1,457	-24.242%
2026-06-30	11.8300	11.8300	11.0000	11.0000	-5.902%	4	1,457	-9.091%
2026-06-29	11.6900	11.6900	11.6900	11.6900	-4.959%	1	1,460	-14.457%
2026-06-25	12.3000	12.3000	12.3000	12.3000	+10.612%	1	1,461	-18.699%
2026-06-24	11.1300	11.1300	10.9500	11.1200	-9.593%	12	1,462	-10.072%
2026-06-23	12.3000	12.3000	12.3000	12.3000	+1.569%	1	1,467	-18.699%
2026-06-22	12.1100	12.1100	12.1100	12.1100	+3.064%	3	1,467	-17.424%
2026-06-17	11.7500	11.7500	11.7500	11.7500	-9.615%	2	1,469	-14.894%
2026-06-16	13.2900	13.6600	13.0000	13.0000	+6.296%	8	1,469	-23.077%
2026-06-12	12.8200	12.8200	12.2300	12.2300	+1.074%	5	1,468	-18.234%
2026-06-11	12.1000	12.1000	12.1000	12.1000	+18.861%	2	1,468	-17.355%
2026-06-10	10.1800	10.1800	10.1800	10.1800	-18.429%	1	1,468	-1.768%
2026-06-09	12.4800	12.4800	12.4800	12.4800	-3.406%	1	1,468	-19.872%
2026-06-08	12.6000	12.9200	12.2000	12.9200	-3.582%	9	1,469	-22.601%
2026-06-05	13.3700	13.4000	13.3700	13.4000	-6.294%	2	1,462	-25.373%
2026-06-04	13.7000	14.3000	13.7000	14.3000	+12.598%	33	1,461	-30.070%
2026-06-03	13.7500	14.1300	12.7000	12.7000	-7.434%	9	1,462	-21.260%
2026-06-02	12.9000	13.7200	12.9000	13.7200	+14.333%	13	1,457	-27.114%
2026-05-29	11.3500	12.0000	11.3500	12.0000	-7.692%	2	1,450	-16.667%
2026-05-28	13.0000	13.0000	13.0000	13.0000	+14.943%	13	1,450	-23.077%
2026-05-27	10.3400	11.3100	10.1000	11.3100	+16.000%	13	1,444	-11.583%
2026-05-26	9.5300	9.7500	9.5300	9.7500	+8.333%	14	1,445	+2.564%
2026-05-22	9.0000	9.0000	9.0000	9.0000	+11.801%	10	1,436	+11.111%
2026-05-21	8.0000	8.1500	7.7500	8.0500	-0.371%	17	1,436	+24.224%
2026-05-20	7.6500	8.0800	7.6500	8.0800	+7.733%	3	1,436	+23.762%
2026-05-19	7.0000	7.5000	7.0000	7.5000	+6.383%	42	1,379	+33.333%
2026-05-18	7.0000	7.0500	6.7500	7.0500	-2.759%	23	1,379	+41.844%
2026-05-13	8.1000	8.1000	7.2500	7.2500	-2.159%	6	1,379	+37.931%
2026-05-12	7.2700	7.5500	6.9300	7.4100	-11.044%	42	1,379	+34.953%
2026-05-11	8.0000	8.3300	8.0000	8.3300	+2.209%	3	1,379	+20.048%
2026-05-08	8.7200	8.7200	8.1500	8.1500	+1.875%	31	1,388	+22.699%
2026-05-07	8.5500	8.5500	7.9000	8.0000	+1.266%	10	1,357	+25.000%
2026-05-06	7.9200	7.9200	7.9000	7.9000	+4.222%	15	1,357	+26.582%
2026-05-05	7.2000	7.7000	7.1000	7.5800	+10.335%	207	1,359	+31.926%
2026-05-04	7.7600	7.7600	6.8700	6.8700	-29.175%	320	1,244	+45.560%
2026-05-01	11.2000	11.2000	9.7000	9.7000	-11.577%	22	1,254	+3.093%
2026-04-30	11.9500	11.9500	10.9700	10.9700	+18.595%	2	1,254	-8.842%
2026-04-28	9.7500	9.7500	8.1200	9.2500	-19.913%	59	1,253	+8.108%
2026-04-27	11.5500	11.5500	11.5500	11.5500	+5.191%	1	1,229	-13.420%
2026-04-24	10.9800	10.9800	10.9800	10.9800	-0.182%	1	1,229	-8.925%
2026-04-23	10.7500	11.0000	10.7500	11.0000	+3.774%	6	1,228	-9.091%
2026-04-22	10.6000	10.6000	10.6000	10.6000	-3.196%	1	1,228	-5.660%
2026-04-21	10.7500	10.9500	10.4800	10.9500	+3.302%	9	1,222	-8.676%
2026-04-20	11.2000	11.2000	10.6000	10.6000	-5.357%	5	1,222	-5.660%
2026-04-17	10.8600	11.5500	10.8600	11.2000	+4.673%	154	1,221	-10.714%
2026-04-16	10.3700	11.0800	10.3700	10.7000	+7.322%	29	1,149	-6.542%
2026-04-15	10.0000	10.0000	9.9700	9.9700	+4.837%	24	1,131	+0.301%
2026-04-14	9.5100	9.5100	9.5100	9.5100	+2.148%	1	1,110	+5.152%
2026-04-13	9.0100	9.4500	8.6300	9.3100	+1.749%	166	1,022	+7.411%
2026-04-10	10.0000	10.0000	9.0800	9.1500	-3.072%	39	1,022	+9.290%
2026-04-09	9.0700	9.4400	8.7800	9.4400	+6.067%	181	1,022	+5.932%
2026-04-08	9.7200	9.7200	8.9000	8.9000	+5.952%	3	850	+12.360%
2026-04-07	7.9000	8.4000	7.8000	8.4000	+2.439%	5	850	+19.048%
2026-04-06	8.1500	8.2000	8.1000	8.2000	-2.728%	16	850	+21.951%
2026-04-02	7.5500	8.4300	7.5500	8.4300	-1.404%	7	848	+18.624%
2026-04-01	9.5000	9.5000	8.4000	8.5500	-2.841%	95	848	+16.959%
2026-03-31	8.5000	8.8000	7.8300	8.8000	+15.789%	29	757	+13.636%
2026-03-30	7.7000	7.8600	7.6000	7.6000	+7.042%	24	736	+31.579%
2026-03-27	8.2500	8.2500	7.1000	7.1000	-17.824%	127	716	+40.845%
2026-03-26	8.5000	9.0000	8.5000	8.6400	-1.257%	15	591	+15.741%
2026-03-25	8.7500	8.7500	8.7500	8.7500	+7.362%	1	576	+14.286%
2026-03-24	8.1500	8.1500	8.1500	8.1500	-7.070%	1	577	+22.699%
2026-03-23	8.4600	9.4500	8.4600	8.7700	+14.641%	16	576	+14.025%
2026-03-20	7.9500	8.0600	7.6500	7.6500	+0.394%	8	566	+30.719%
2026-03-19	6.8000	7.9500	6.8000	7.6200	-6.618%	17	558	+31.234%
2026-03-18	7.7800	8.2500	7.7200	8.1600	-4.000%	11	551	+22.549%
2026-03-17	8.5000	8.5000	8.5000	8.5000	-0.701%	20	549	+17.647%
2026-03-16	8.7500	8.7500	8.5000	8.5600	+1.905%	89	529	+16.822%
2026-03-13	8.6000	8.6000	8.4000	8.4000	-3.780%	5	534	+19.048%
2026-03-12	9.0000	9.0000	8.7300	8.7300	-9.721%	65	537	+14.548%
2026-03-11	9.2000	9.6700	9.2000	9.6700	+7.444%	28	491	+3.413%
2026-03-09	8.4100	9.0000	8.4100	9.0000	-6.348%	53	475	+11.111%
2026-03-06	9.3400	9.7500	8.9500	9.6100	-20.249%	32	440	+4.058%
2026-03-05	12.0500	12.0500	12.0500	12.0500	-5.564%	1	418	-17.012%
2026-03-04	14.8700	15.6600	12.7600	12.7600	-9.951%	3	418	-21.630%
2026-03-03	14.0000	14.1700	14.0000	14.1700	-5.344%	3	416	-29.428%
2026-03-02	14.9700	14.9700	14.9700	14.9700	-4.467%	4	413	-33.200%
2026-02-27	15.6700	15.6700	15.6700	15.6700	-1.570%	1	409	-36.184%
2026-02-26	16.1000	16.1000	15.9200	15.9200	+6.133%	6	408	-37.186%
2026-02-25	15.0000	15.0000	15.0000	15.0000	-7.293%	8	400	-33.333%
2026-02-19	16.0000	16.1800	16.0000	16.1800	0.000%	10	400	-38.195%
2026-02-17	15.2500	16.4000	15.2500	16.1800	-6.958%	7	401	-38.195%
2026-02-13	17.5500	17.5500	17.3900	17.3900	+3.635%	2	396	-42.496%
2026-02-12	17.1800	17.1800	16.5000	16.7800	+1.084%	27	396	-40.405%
2026-02-11	17.0600	17.7300	16.6000	16.6000	+4.403%	38	379	-39.759%
2026-02-09	15.9500	15.9500	15.9000	15.9000	+3.247%	14	387	-37.107%
2026-02-05	15.3500	15.4000	15.3500	15.4000	+12.000%	3	399	-35.065%
2026-02-04	14.9500	15.5000	13.7500	13.7500	+4.167%	7	398	-27.273%
2026-02-03	14.4500	14.4500	13.2000	13.2000	+3.529%	23	399	-24.242%
2026-02-02	12.0000	12.7500	12.0000	12.7500	+19.382%	21	391	-21.569%
2026-01-30	10.6800	10.6800	10.6800	10.6800	-11.000%	5	388	-6.367%
2026-01-27	12.0000	12.6500	11.4900	12.0000	+0.418%	27	383	-16.667%
2026-01-21	11.9500	11.9500	11.9500	11.9500	-0.417%	30	381	-16.318%
2026-01-14	11.5000	12.3600	11.5000	12.0000	+0.840%	130	408	-16.667%
2026-01-13	11.6000	11.9000	11.6000	11.9000	+6.345%	9	371	-15.966%
2026-01-07	11.1300	11.1900	11.1300	11.1900	+1.267%	2	362	-10.634%
2026-01-06	10.2500	11.0500	10.2500	11.0500	+14.746%	3	360	-9.502%
2026-01-02	9.9000	9.9500	9.2000	9.6300	-2.234%	12	360	+3.842%
2025-12-30	9.4600	9.8500	9.4600	9.8500	+1.233%	10	360	+1.523%
2025-12-29	9.7300	9.7300	9.7300	9.7300	-1.218%	1	362	+2.775%
2025-12-26	9.7300	9.9700	9.7300	9.8500	+3.033%	101	362	+1.523%
2025-12-24	9.5600	9.5600	9.5600	9.5600	+4.481%	8	307	+4.603%
2025-12-23	9.1500	9.1500	9.1500	9.1500	-4.687%	1	307	+9.290%
2025-12-22	9.6000	9.6000	9.6000	9.6000	-4.000%	1	307	+4.167%
2025-12-17	10.0000	10.0000	10.0000	10.0000	-2.153%	2	307	0.000%
2025-12-11	10.1500	10.2200	10.1500	10.2200	+2.200%	5	307	-2.153%
2025-12-10	9.5000	10.0000	9.2700	10.0000	+19.190%	9	308	0.000%
2025-12-09	8.3900	8.3900	8.3900	8.3900	-1.641%	4	308	+19.190%
2025-12-05	8.4500	8.5300	8.4500	8.5300	+4.663%	11	304	+17.233%
2025-12-04	8.6800	8.7000	8.1500	8.1500	-12.366%	50	312	+22.699%
2025-12-03	9.3000	9.3000	9.0200	9.3000	+13.415%	8	272	+7.527%
2025-12-02	8.2000	8.2000	8.2000	8.2000	-4.651%	1	273	+21.951%
2025-12-01	8.7000	8.8500	8.6000	8.6000	+4.878%	110	273	+16.279%
2025-11-26	8.2000	8.2000	8.2000	8.2000	+1.863%	1	201	+21.951%
2025-11-24	8.0500	8.0900	8.0500	8.0500	-0.617%	81	201	+24.224%
2025-11-21	8.0000	8.1000	8.0000	8.1000	+9.459%	8	164	+23.457%
2025-11-18	7.4000	7.4000	7.4000	7.4000	-11.377%	1	165	+35.135%
2025-11-07	8.3500	8.3500	8.3500	8.3500	+10.158%	1	165	+19.760%
2025-11-06	7.6500	7.6500	7.4500	7.5800	-0.915%	13	164	+31.926%
2025-11-05	7.1200	8.0000	7.1200	7.6500	-6.479%	30	170	+30.719%
2025-10-31	8.1800	8.1800	8.1800	8.1800	-3.765%	5	169	+22.249%
2025-10-30	8.5700	8.5700	8.5000	8.5000	-5.556%	2	169	+17.647%
2025-10-29	9.0000	9.0000	9.0000	9.0000	+2.506%	30	169	+11.111%
2025-10-28	8.7800	8.7800	8.7800	8.7800	+28.175%	7	139	+13.895%
2025-10-24	6.8500	6.8500	6.8500	6.8500	+4.580%	7	132	+45.985%
2025-10-23	6.5500	6.5500	6.5500	6.5500	-7.746%	1	125	+52.672%
2025-10-22	7.2000	7.2000	6.9000	7.1000	-2.740%	25	126	+40.845%
2025-10-21	7.4000	7.4000	7.3000	7.3000	+6.569%	5	131	+36.986%
2025-10-20	6.9000	7.1000	6.8500	6.8500	+2.239%	32	127	+45.985%
2025-10-17	6.8000	6.9000	6.7000	6.7000	-2.899%	17	143	+49.254%
2025-10-16	6.3000	6.9000	6.2000	6.9000	+13.115%	11	149	+44.928%
2025-10-15	6.3000	6.3000	6.1000	6.1000	-1.613%	8	141	+63.934%
2025-10-14	5.8500	6.2000	5.8500	6.2000	+0.813%	14	136	+61.290%
2025-10-13	6.0000	6.2000	6.0000	6.1500	-1.600%	49	138	+62.602%
2025-10-10	6.2000	6.3600	6.0000	6.2500	-3.251%	25	109	+60.000%
2025-10-09	6.4600	6.4600	6.4600	6.4600	-3.582%	1	118	+54.799%
2025-10-08	6.7000	6.7000	6.7000	6.7000	-1.471%	4	118	+49.254%
2025-10-06	6.7500	6.8000	6.7500	6.8000	+1.493%	2	117	+47.059%
2025-10-03	6.7000	6.7000	6.7000	6.7000	+4.688%	1	116	+49.254%
2025-10-02	6.1500	6.5000	6.1500	6.4000	+13.274%	69	117	+56.250%
2025-09-30	6.0000	6.0000	5.5600	5.6500	-6.612%	13	110	+76.991%
2025-09-29	6.1500	6.1500	6.0500	6.0500	+3.419%	2	109	+65.289%
2025-09-26	5.8000	6.0500	5.8000	5.8500	+0.862%	8	108	+70.940%
2025-09-25	5.8500	5.9500	5.8000	5.8000	+1.754%	5	103	+72.414%
2025-09-23	6.1000	6.1700	5.7000	5.7000	+2.703%	4	101	+75.439%
2025-09-22	5.5000	5.5500	5.5000	5.5500	0.000%	4	101	+80.180%
2025-09-19	5.7500	6.0300	5.5500	5.5500	+0.909%	82	97	+80.180%
2025-09-18	5.4500	5.5000	5.4500	5.5000	0.000%	3	18	+81.818%
2025-09-17	5.5000	5.5000	5.5000	5.5000	-5.983%	1	15	+81.818%
2025-09-15	5.7000	5.8500	5.7000	5.8500	0.000%	14	14	+70.940%