Dark

UPS20280121C125
UPS Jan 21 2028 125.00 Call (UPS280121C00125000)
option OPRA

EOD

Jul 30, 2026

7.30-13.507%(-1.14)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.3500	7.3500	7.1000	7.3000	-13.507%	27	998	0.000%
2026-07-29	8.4500	8.4500	8.2700	8.4400	-31.382%	14	1,015	-13.507%
2026-07-27	12.5000	12.5000	12.3000	12.3000	-7.934%	62	1,014	-40.650%
2026-07-21	13.6200	13.6200	13.3600	13.3600	-8.493%	10	1,045	-45.359%
2026-07-16	13.4500	14.6000	13.4500	14.6000	+12.308%	17	1,035	-50.000%
2026-07-13	13.0000	13.0000	13.0000	13.0000	0.000%	40	1,030	-43.846%
2026-07-10	13.0000	13.0000	13.0000	13.0000	+4.334%	6	1,030	-43.846%
2026-07-09	12.0000	12.6500	12.0000	12.4600	+3.833%	12	1,030	-41.413%
2026-07-07	12.0000	12.0000	12.0000	12.0000	+8.108%	2	1,030	-39.167%
2026-07-06	10.9100	11.1000	10.9100	11.1000	-4.721%	4	1,030	-34.234%
2026-07-02	11.5500	11.6500	11.5500	11.6500	+13.217%	2	1,030	-37.339%
2026-06-29	10.2900	10.2900	10.2900	10.2900	-6.027%	2	1,030	-29.057%
2026-06-26	11.0000	11.0000	10.9000	10.9500	-2.232%	88	1,030	-33.333%
2026-06-25	11.2000	11.2000	11.2000	11.2000	+16.062%	1	1,030	-34.821%
2026-06-24	9.5500	9.6500	9.5500	9.6500	-4.455%	4	1,031	-24.352%
2026-06-23	10.1000	10.1000	10.1000	10.1000	+4.124%	1	1,034	-27.723%
2026-06-18	10.4000	10.4000	9.7000	9.7000	-1.523%	6	1,033	-24.742%
2026-06-17	11.1000	11.1000	9.8500	9.8500	-16.878%	11	1,033	-25.888%
2026-06-16	11.5000	12.1000	11.5000	11.8500	+8.516%	40	1,033	-38.397%
2026-06-12	10.9200	10.9200	10.9200	10.9200	-0.727%	1	1,036	-33.150%
2026-06-08	11.0000	11.0000	11.0000	11.0000	-8.180%	2	1,036	-33.636%
2026-06-04	12.2500	12.2500	11.9800	11.9800	+7.444%	2	1,034	-39.065%
2026-06-03	11.1500	11.1500	11.1500	11.1500	-3.463%	1	1,033	-34.529%
2026-06-02	11.5100	12.3500	11.5100	11.5500	+3.587%	14	1,032	-36.797%
2026-06-01	10.0000	11.1500	10.0000	11.1500	+8.780%	3	1,032	-34.529%
2026-05-29	10.3600	10.5000	10.2000	10.2500	-2.381%	136	1,030	-28.780%
2026-05-28	10.0000	11.3800	9.9600	10.5000	+11.702%	44	894	-30.476%
2026-05-27	8.8800	9.4000	8.8400	9.4000	+11.772%	264	855	-22.340%
2026-05-26	7.9400	8.4100	7.9400	8.4100	+9.935%	10	856	-13.199%
2026-05-22	7.5700	7.6500	7.5700	7.6500	+9.286%	2	854	-4.575%
2026-05-20	6.7300	7.0000	6.7300	7.0000	+16.667%	2	853	+4.286%
2026-05-19	5.7000	6.0000	5.7000	6.0000	+4.348%	48	865	+21.667%
2026-05-18	6.0000	6.0000	5.7500	5.7500	-8.000%	3	865	+26.957%
2026-05-13	6.2500	6.2500	6.2500	6.2500	-3.994%	1	865	+16.800%
2026-05-12	6.0000	6.5100	6.0000	6.5100	-2.691%	20	865	+12.135%
2026-05-07	6.6900	6.6900	6.6900	6.6900	+5.354%	3	865	+9.118%
2026-05-06	6.3500	6.3500	6.3500	6.3500	+1.600%	1	862	+14.961%
2026-05-05	6.5000	6.5000	6.2000	6.2500	+4.866%	81	862	+16.800%
2026-05-04	6.6500	6.6500	5.8000	5.9600	-39.492%	61	934	+22.483%
2026-05-01	9.7000	9.8500	9.7000	9.8500	+5.348%	2	936	-25.888%
2026-04-30	9.3500	9.3500	9.3500	9.3500	+28.082%	1	936	-21.925%
2026-04-28	7.3000	7.3000	7.3000	7.3000	-27.000%	1	935	0.000%
2026-04-27	9.9000	10.0000	9.8000	10.0000	-0.100%	4	935	-27.000%
2026-04-23	9.8700	10.1000	9.3000	10.0100	+8.099%	124	935	-27.073%
2026-04-22	8.5000	9.4000	8.5000	9.2600	-5.026%	11	827	-21.166%
2026-04-17	9.9000	9.9000	9.7500	9.7500	+29.139%	9	827	-25.128%
2026-04-16	9.3500	9.3500	7.5500	7.5500	-19.251%	2	826	-3.311%
2026-04-15	9.3500	9.3500	9.3500	9.3500	+16.875%	1	825	-21.925%
2026-04-14	8.3000	8.3000	8.0000	8.0000	-2.439%	6	825	-8.750%
2026-04-09	8.3000	8.3000	8.1000	8.2000	+13.889%	7	825	-10.976%
2026-04-06	7.2000	7.2000	7.2000	7.2000	-4.000%	2	818	+1.389%
2026-04-01	7.5000	7.5000	7.5000	7.5000	+0.671%	3	820	-2.667%
2026-03-31	7.4000	7.4500	7.3000	7.4500	+12.879%	6	817	-2.013%
2026-03-30	6.8000	7.2500	6.6000	6.6000	+1.538%	7	811	+10.606%
2026-03-27	6.9600	6.9600	6.5000	6.5000	-12.162%	9	806	+12.308%
2026-03-26	7.4000	7.4000	7.4000	7.4000	-5.006%	1	809	-1.351%
2026-03-23	7.1000	7.7900	7.1000	7.7900	+8.951%	9	809	-6.290%
2026-03-20	7.1500	7.1500	7.1500	7.1500	+4.076%	6	810	+2.098%
2026-03-19	6.8700	6.8700	6.8700	6.8700	-16.220%	1	816	+6.259%
2026-03-18	6.7900	8.2000	6.7900	8.2000	+16.312%	5	816	-10.976%
2026-03-17	7.0500	7.0500	7.0500	7.0500	-7.359%	10	819	+3.546%
2026-03-16	7.6100	7.6100	7.6100	7.6100	+0.132%	1	809	-4.074%
2026-03-13	7.2300	7.6000	7.2300	7.6000	-9.416%	6	808	-3.947%
2026-03-10	8.0000	8.3900	8.0000	8.3900	+13.378%	3	809	-12.992%
2026-03-09	7.4000	8.0500	7.1300	7.4000	-6.918%	25	807	-1.351%
2026-03-06	8.4200	9.3500	7.9500	7.9500	-15.426%	5	825	-8.176%
2026-03-05	10.7500	10.7500	9.4000	9.4000	-21.667%	21	826	-22.340%
2026-03-04	13.2400	13.2400	12.0000	12.0000	-1.961%	56	844	-39.167%
2026-03-03	12.7100	12.7100	12.2400	12.2400	-11.111%	6	892	-40.359%
2026-02-27	14.3200	14.3200	13.7700	13.7700	-4.109%	6	888	-46.986%
2026-02-24	14.3600	14.3600	14.3600	14.3600	+1.844%	1	888	-49.164%
2026-02-23	14.1000	14.1000	14.1000	14.1000	-2.759%	2	887	-48.227%
2026-02-20	14.5000	14.5000	14.5000	14.5000	+3.350%	8	887	-49.655%
2026-02-19	14.0300	14.0300	14.0300	14.0300	-0.567%	1	879	-47.969%
2026-02-18	14.1100	14.1100	14.1100	14.1100	-1.329%	1	880	-48.264%
2026-02-17	15.8400	15.8400	14.3000	14.3000	-7.742%	6	881	-48.951%
2026-02-13	15.1700	15.5000	15.1700	15.5000	+4.659%	3	875	-52.903%
2026-02-12	15.4000	16.1000	14.4500	14.8100	-4.452%	13	875	-50.709%
2026-02-11	15.5000	16.4500	15.0000	15.5000	+4.097%	9	871	-52.903%
2026-02-10	14.2800	15.0500	14.2800	14.8900	+6.357%	7	872	-50.974%
2026-02-09	13.8600	14.4000	13.8600	14.0000	-0.709%	112	867	-47.857%
2026-02-06	13.5000	14.1000	13.5000	14.1000	+3.906%	5	892	-48.227%
2026-02-05	12.9000	14.6000	12.9000	13.5700	-0.221%	13	892	-46.205%
2026-02-04	13.3000	13.6000	13.2000	13.6000	+15.254%	86	890	-46.324%
2026-02-03	12.1000	12.5500	11.7500	11.8000	+8.456%	28	861	-38.136%
2026-02-02	10.2500	10.8800	9.7500	10.8800	+17.622%	24	865	-32.904%
2026-01-30	9.2500	9.2500	9.2500	9.2500	+0.543%	4	876	-21.081%
2026-01-29	8.4000	9.2000	8.1500	9.2000	+11.515%	54	876	-20.652%
2026-01-28	7.8500	8.7300	7.8500	8.2500	-10.326%	12	875	-11.515%
2026-01-27	9.2500	11.7500	9.2000	9.2000	-18.584%	137	877	-20.652%
2026-01-22	10.8800	11.3000	10.8800	11.3000	+3.670%	6	766	-35.398%
2026-01-21	10.5000	10.9000	10.3400	10.9000	+3.810%	21	768	-33.028%
2026-01-16	10.5000	10.5000	10.5000	10.5000	-1.869%	1	780	-30.476%
2026-01-14	10.7000	10.7000	10.7000	10.7000	-0.926%	2	780	-31.776%
2026-01-13	10.8000	10.8000	10.8000	10.8000	-1.818%	1	778	-32.407%
2026-01-12	11.0000	11.0000	11.0000	11.0000	0.000%	1	778	-33.636%
2026-01-09	11.0000	11.0000	11.0000	11.0000	+2.326%	1	778	-33.636%
2026-01-08	10.5900	10.7500	10.4500	10.7500	+10.031%	5	778	-32.093%
2026-01-07	9.5000	9.7700	9.5000	9.7700	+0.205%	5	782	-25.281%
2026-01-06	9.2000	9.7500	9.2000	9.7500	+13.504%	18	783	-25.128%
2026-01-05	8.6900	8.7900	8.5900	8.5900	+2.998%	136	794	-15.017%
2026-01-02	8.3400	8.3400	8.3400	8.3400	+2.963%	1	674	-12.470%
2025-12-30	8.2200	8.2200	8.1000	8.1000	+2.532%	2	674	-9.877%
2025-12-29	8.3500	8.3500	7.9000	7.9000	0.000%	3	673	-7.595%
2025-12-26	7.9000	7.9000	7.9000	7.9000	-8.140%	2	672	-7.595%
2025-12-24	8.6000	8.6000	8.6000	8.6000	+10.256%	1	672	-15.116%
2025-12-23	7.8000	7.8000	7.8000	7.8000	-3.704%	1	672	-6.410%
2025-12-17	8.1000	8.1000	8.1000	8.1000	-4.706%	10	672	-9.877%
2025-12-15	8.5000	8.5000	8.5000	8.5000	-0.585%	1	672	-14.118%
2025-12-11	8.9900	8.9900	8.5500	8.5500	-3.933%	18	673	-14.620%
2025-12-10	8.3400	9.1500	8.3400	8.9000	+16.645%	406	685	-17.978%
2025-12-08	7.6300	7.6300	7.6300	7.6300	+1.733%	5	1,041	-4.325%
2025-12-05	7.5000	7.5000	7.5000	7.5000	+4.167%	1	1,043	-2.667%
2025-12-04	7.2200	7.2200	7.2000	7.2000	-6.494%	4	1,043	+1.389%
2025-12-03	7.7000	7.7000	7.7000	7.7000	-1.408%	6	1,040	-5.195%
2025-12-01	7.6500	7.8100	7.6500	7.8100	+8.472%	4	1,034	-6.530%
2025-11-26	7.4000	7.6500	7.2000	7.2000	-0.826%	4	1,033	+1.389%
2025-11-25	7.3000	7.3000	7.2600	7.2600	+2.254%	3	1,033	+0.551%
2025-11-24	7.1000	7.1000	7.1000	7.1000	-6.579%	1	1,032	+2.817%
2025-11-21	7.6000	7.6000	7.6000	7.6000	+6.294%	3	1,032	-3.947%
2025-11-20	7.1500	7.1500	7.1500	7.1500	+2.143%	1	1,032	+2.098%
2025-11-19	7.2000	7.2000	7.0000	7.0000	-3.448%	2	1,032	+4.286%
2025-11-18	7.0000	7.3000	6.7000	7.2500	+1.399%	4	1,032	+0.690%
2025-11-17	7.4500	7.5500	7.1500	7.1500	-4.667%	7	1,032	+2.098%
2025-11-14	7.4000	7.5000	7.4000	7.5000	-4.459%	7	1,032	-2.667%
2025-11-13	7.9000	7.9000	7.7000	7.8500	+3.974%	10	1,032	-7.006%
2025-11-12	8.0000	8.0000	7.5000	7.5500	+19.841%	54	1,032	-3.311%
2025-11-11	6.3000	6.3000	6.3000	6.3000	0.000%	1	1,032	+15.873%
2025-11-10	6.9000	6.9000	6.3000	6.3000	-15.663%	9	1,032	+15.873%
2025-11-07	6.8000	7.4700	6.8000	7.4700	+7.482%	5	1,032	-2.276%
2025-11-06	6.9500	6.9500	6.9500	6.9500	+4.354%	1	1,035	+5.036%
2025-11-05	6.3000	6.6800	5.0000	6.6600	-0.893%	20	1,035	+9.610%
2025-11-04	6.7900	6.7900	6.7200	6.7200	-8.943%	10	1,036	+8.631%
2025-11-03	7.1800	7.3800	7.0000	7.3800	-6.464%	29	1,037	-1.084%
2025-10-31	7.8900	7.8900	7.8900	7.8900	+8.828%	10	1,037	-7.478%
2025-10-30	7.5000	7.7000	7.0000	7.2500	-7.051%	10	1,047	+0.690%
2025-10-29	8.0000	8.3100	7.8000	7.8000	+3.311%	8	1,047	-6.410%
2025-10-28	8.7000	9.0000	6.4000	7.5500	+17.054%	115	1,048	-3.311%
2025-10-27	6.3500	6.6500	6.1200	6.4500	+7.500%	42	1,049	+13.178%
2025-10-24	6.1500	6.1500	6.0000	6.0000	-6.250%	3	1,049	+21.667%
2025-10-23	6.0000	6.4000	6.0000	6.4000	+6.667%	5	1,049	+14.063%
2025-10-22	6.1700	6.3000	6.0000	6.0000	-3.226%	6	1,048	+21.667%
2025-10-21	6.4500	6.5900	6.2000	6.2000	-0.800%	87	1,047	+17.742%
2025-10-20	6.4000	6.4000	6.1500	6.2500	+2.124%	215	1,056	+16.800%
2025-10-17	5.6000	6.1200	5.6000	6.1200	+5.517%	29	1,054	+19.281%
2025-10-16	5.5500	5.8000	5.3000	5.8000	+6.422%	17	1,082	+25.862%
2025-10-15	5.4500	5.4500	5.4500	5.4500	-0.909%	1	1,079	+33.945%
2025-10-14	5.3700	5.9000	5.3700	5.5000	+7.843%	9	1,078	+32.727%
2025-10-13	5.2000	5.6500	5.1000	5.1000	-3.774%	4	1,076	+43.137%
2025-10-10	5.7000	5.7000	5.0000	5.3000	-3.636%	55	1,078	+37.736%
2025-10-09	5.6000	5.7500	5.5000	5.5000	-5.172%	40	1,078	+32.727%
2025-10-08	5.5000	5.9400	5.5000	5.8000	+3.571%	10	1,076	+25.862%
2025-10-07	6.1500	6.1500	5.6000	5.6000	-7.438%	3	1,075	+30.357%
2025-10-06	5.7000	6.1600	5.7000	6.0500	+0.833%	30	1,076	+20.661%
2025-10-03	5.6500	6.0500	5.6000	6.0000	+7.143%	47	1,078	+21.667%
2025-10-02	5.6000	5.9500	5.6000	5.6000	+6.667%	171	1,071	+30.357%
2025-10-01	5.2000	5.2500	5.1000	5.2500	+5.000%	11	1,010	+39.048%
2025-09-30	6.7000	6.7000	4.9000	5.0000	-8.257%	68	1,006	+46.000%
2025-09-29	5.3500	5.5500	5.3000	5.4500	+3.810%	257	968	+33.945%
2025-09-26	5.1500	5.5000	5.1500	5.2500	+3.960%	39	1,055	+39.048%
2025-09-25	5.3000	5.3000	5.0000	5.0500	-0.980%	697	1,043	+44.554%
2025-09-24	5.1500	5.1500	5.0500	5.1000	-0.971%	284	668	+43.137%
2025-09-23	5.2500	5.6000	5.1500	5.1500	+1.980%	55	589	+41.748%
2025-09-22	4.8500	5.0500	4.7400	5.0500	+1.000%	476	556	+44.554%
2025-09-19	5.0000	5.2000	4.9500	5.0000	0.000%	40	137	+46.000%
2025-09-18	4.9000	5.0000	4.7500	5.0000	+5.263%	97	124	+46.000%
2025-09-17	5.3000	5.3500	4.7500	4.7500	-5.000%	35	45	+53.684%
2025-09-16	5.0000	5.1500	4.9000	5.0000	+1.010%	20	18	+46.000%
2025-09-15	5.5000	5.5000	4.9500	4.9500	0.000%	3	3	+47.475%