Dark

UPS20280121C130
UPS Jan 21 2028 130.00 Call (UPS280121C00130000)
option OPRA

EOD

Sep 24, 2026

2.95-18.056%(-0.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.9500	2.9500	2.9500	2.9500	-18.056%	4	677	0.000%
2026-09-23	3.6000	3.6000	3.6000	3.6000	+3.746%	2	681	-18.056%
2026-09-22	3.5000	3.5300	3.3700	3.4700	-0.857%	11	682	-14.986%
2026-09-21	4.0000	4.0000	3.3000	3.5000	-25.532%	7	683	-15.714%
2026-09-17	4.5700	4.7000	4.5700	4.7000	+11.905%	45	681	-37.234%
2026-09-16	4.9500	4.9500	4.2000	4.2000	-17.808%	4	685	-29.762%
2026-09-15	5.1100	5.1100	5.1100	5.1100	+5.361%	20	688	-42.270%
2026-09-14	4.8500	4.8500	4.8500	4.8500	+12.791%	1	668	-39.175%
2026-09-11	4.3000	4.3000	4.3000	4.3000	-6.522%	1	668	-31.395%
2026-09-10	4.3000	4.6500	4.3000	4.6000	+5.747%	116	668	-35.870%
2026-09-09	4.4300	4.4400	4.3000	4.3500	-8.421%	160	684	-32.184%
2026-09-08	5.1100	5.1100	4.6900	4.7500	-9.178%	73	707	-37.895%
2026-09-04	5.5000	5.5000	5.2300	5.2300	-4.909%	25	707	-43.595%
2026-09-03	5.5000	5.5000	5.5000	5.5000	-6.780%	6	707	-46.364%
2026-09-02	5.6500	5.9000	5.6400	5.9000	0.000%	21	708	-50.000%
2026-09-01	5.9000	5.9000	5.9000	5.9000	-2.479%	40	689	-50.000%
2026-08-31	6.1000	6.2500	6.0000	6.0500	-10.370%	21	689	-51.240%
2026-08-28	6.7500	6.7500	6.7500	6.7500	+5.469%	5	679	-56.296%
2026-08-25	6.3000	6.4000	6.3000	6.4000	+13.879%	2	679	-53.906%
2026-08-24	5.6200	5.6200	5.6200	5.6200	0.000%	3	680	-47.509%
2026-08-18	5.8300	5.9500	5.6200	5.6200	-5.546%	7	677	-47.509%
2026-08-17	5.9500	5.9500	5.9500	5.9500	-2.459%	5	679	-50.420%
2026-08-14	6.4000	6.5000	6.1000	6.1000	-4.688%	29	679	-51.639%
2026-08-13	6.4000	6.4000	6.4000	6.4000	+3.226%	2	655	-53.906%
2026-08-11	6.2000	6.2000	6.2000	6.2000	+4.907%	10	653	-52.419%
2026-08-06	6.1000	6.1500	5.9000	5.9100	-27.485%	168	643	-50.085%
2026-08-04	7.4800	8.1500	7.4800	8.1500	+20.741%	15	514	-63.804%
2026-08-03	6.7500	6.7500	6.7500	6.7500	+0.746%	7	521	-56.296%
2026-07-31	6.9000	6.9000	6.7000	6.7000	-1.471%	14	521	-55.970%
2026-07-30	6.7000	6.8000	6.2000	6.8000	+0.741%	24	531	-56.618%
2026-07-29	6.9000	6.9000	6.7500	6.7500	-6.897%	15	543	-56.296%
2026-07-28	7.7000	8.3400	6.8000	7.2500	-32.558%	79	543	-59.310%
2026-07-27	10.7900	10.7900	10.7500	10.7500	-7.883%	6	576	-72.558%
2026-07-23	12.1000	12.1000	11.6700	11.6700	-10.506%	16	577	-74.722%
2026-07-17	13.0000	13.0400	13.0000	13.0400	+0.308%	3	591	-77.377%
2026-07-16	11.8000	13.0000	11.8000	13.0000	+14.841%	83	590	-77.308%
2026-07-13	11.3200	11.3200	11.3200	11.3200	+0.622%	20	596	-73.940%
2026-07-10	11.2500	11.2500	11.2500	11.2500	+11.166%	1	576	-73.778%
2026-07-09	10.1200	10.1200	10.1200	10.1200	-4.076%	1	576	-70.850%
2026-07-07	10.5000	10.5500	10.5000	10.5500	+6.351%	5	576	-72.038%
2026-07-02	10.1700	10.1700	9.9200	9.9200	+2.798%	2	577	-70.262%
2026-06-29	9.6500	9.6500	9.6500	9.6500	+8.427%	1	577	-69.430%
2026-06-18	8.9000	8.9000	8.9000	8.9000	+4.706%	1	577	-66.854%
2026-06-17	9.7200	9.7200	8.5000	8.5000	-17.073%	2	577	-65.294%
2026-06-16	10.2500	10.2500	10.2500	10.2500	+25.767%	10	577	-71.220%
2026-06-11	8.1500	8.1500	8.1500	8.1500	-3.550%	1	572	-63.804%
2026-06-10	8.4500	8.4500	8.4500	8.4500	-4.412%	2	572	-65.089%
2026-06-09	8.8400	8.8400	8.8400	8.8400	-9.796%	1	570	-66.629%
2026-06-08	9.8000	9.8000	9.8000	9.8000	-5.769%	1	571	-69.898%
2026-06-04	10.6000	10.8500	10.3500	10.4000	+4.000%	7	572	-71.635%
2026-06-01	10.0000	10.0000	10.0000	10.0000	+8.696%	2	570	-70.500%
2026-05-29	9.1700	9.2000	9.1700	9.2000	+6.358%	10	571	-67.935%
2026-05-27	8.2400	8.6500	8.2400	8.6500	+47.863%	2	561	-65.896%
2026-05-21	5.8500	5.8500	5.8500	5.8500	+0.862%	10	561	-49.573%
2026-05-20	5.8000	5.8000	5.8000	5.8000	+20.833%	1	561	-49.138%
2026-05-19	4.8000	4.8000	4.8000	4.8000	-7.336%	1	551	-38.542%
2026-05-18	5.1800	5.1800	5.1800	5.1800	-4.074%	1	551	-43.050%
2026-05-15	5.4000	5.4000	5.4000	5.4000	-1.818%	2	551	-45.370%
2026-05-13	5.5000	5.5000	5.5000	5.5000	0.000%	1	549	-46.364%
2026-05-12	5.6000	5.6000	5.4800	5.5000	-10.131%	3	549	-46.364%
2026-05-11	6.1200	6.1200	6.1200	6.1200	+5.517%	1	549	-51.797%
2026-05-08	5.7800	5.8000	5.7800	5.8000	-3.333%	102	553	-49.138%
2026-05-06	5.8300	6.0000	5.8300	6.0000	+9.091%	21	451	-50.833%
2026-05-05	5.0400	5.6000	5.0400	5.5000	+14.583%	74	472	-46.364%
2026-05-04	6.0000	6.0000	4.8000	4.8000	-40.000%	8	412	-38.542%
2026-05-01	8.0000	8.0000	8.0000	8.0000	-0.621%	1	415	-63.125%
2026-04-30	8.1000	8.1000	7.7500	8.0500	+7.333%	91	415	-63.354%
2026-04-29	7.5000	7.5000	7.5000	7.5000	+4.167%	1	415	-60.667%
2026-04-28	6.6300	7.2000	6.6000	7.2000	-18.182%	5	415	-59.028%
2026-04-27	8.6000	8.8000	8.6000	8.8000	+10.000%	3	412	-66.477%
2026-04-24	8.0000	8.0000	8.0000	8.0000	-2.439%	1	413	-63.125%
2026-04-23	8.2000	8.2000	8.2000	8.2000	-2.959%	1	414	-64.024%
2026-04-17	8.5900	8.6000	8.4500	8.4500	+11.921%	22	415	-65.089%
2026-04-15	7.2500	7.5500	7.2500	7.5500	+7.857%	2	398	-60.927%
2026-04-14	7.0500	7.0500	7.0000	7.0000	-4.110%	2	397	-57.857%
2026-04-13	7.6800	7.6800	7.3000	7.3000	+17.742%	2	397	-59.589%
2026-04-08	7.1800	7.3700	6.2000	6.2000	+4.202%	7	397	-52.419%
2026-04-07	6.8000	6.8000	5.9500	5.9500	-0.833%	18	393	-50.420%
2026-04-06	6.3500	6.3500	6.0000	6.0000	-5.363%	3	395	-50.833%
2026-04-02	6.3000	6.3400	6.3000	6.3400	-10.704%	3	394	-53.470%
2026-04-01	6.5400	7.1000	6.5400	7.1000	+5.185%	19	394	-58.451%
2026-03-25	6.7500	6.7500	6.7500	6.7500	-1.460%	1	413	-56.296%
2026-03-24	6.1500	6.8500	6.1500	6.8500	-1.297%	13	413	-56.934%
2026-03-23	6.7000	6.9400	6.7000	6.9400	+15.667%	3	403	-57.493%
2026-03-20	6.2000	6.2000	6.0000	6.0000	+6.195%	2	401	-50.833%
2026-03-19	5.6500	5.6500	5.6500	5.6500	-22.069%	3	401	-47.788%
2026-03-18	6.0000	7.2500	6.0000	7.2500	+13.994%	7	401	-59.310%
2026-03-17	6.6800	6.6800	6.3600	6.3600	-4.217%	5	401	-53.616%
2026-03-16	6.6700	6.6700	6.5000	6.6400	+4.567%	12	397	-55.572%
2026-03-13	6.3500	6.3500	6.3500	6.3500	-10.563%	1	388	-53.543%
2026-03-12	6.8200	7.1000	6.8200	7.1000	+1.429%	4	388	-58.451%
2026-03-10	7.0000	7.0000	7.0000	7.0000	+14.943%	1	388	-57.857%
2026-03-09	6.6500	6.6500	6.0900	6.0900	-7.727%	5	389	-51.560%
2026-03-06	6.9700	7.0500	6.6000	6.6000	-17.085%	23	390	-55.303%
2026-03-05	9.6500	9.6500	7.9600	7.9600	-35.020%	124	393	-62.940%
2026-03-04	11.5700	12.2500	11.5700	12.2500	+5.241%	3	432	-75.918%
2026-03-02	12.0000	12.9500	11.6400	11.6400	-6.656%	16	431	-74.656%
2026-02-26	12.4700	12.4700	12.4700	12.4700	+2.634%	3	420	-76.343%
2026-02-25	11.6000	12.1500	11.6000	12.1500	-3.571%	2	419	-75.720%
2026-02-23	12.4800	12.6000	12.4700	12.6000	-1.408%	37	419	-76.587%
2026-02-20	12.7800	12.7800	12.7800	12.7800	+1.429%	1	456	-76.917%
2026-02-19	12.2600	12.6000	12.2600	12.6000	+4.391%	2	455	-76.587%
2026-02-18	12.0700	12.0700	12.0700	12.0700	-4.206%	1	455	-75.559%
2026-02-17	13.2000	13.2000	12.6000	12.6000	-5.618%	2	455	-76.587%
2026-02-13	13.3500	13.3500	13.3500	13.3500	-10.101%	7	463	-77.903%
2026-02-12	14.8500	14.8500	14.8500	14.8500	+5.319%	15	463	-80.135%
2026-02-11	13.8900	14.1000	12.8000	14.1000	+3.676%	42	448	-79.078%
2026-02-10	12.9000	13.6000	12.6000	13.6000	+11.475%	15	438	-78.309%
2026-02-09	12.3600	12.7500	12.1500	12.2000	+4.007%	177	431	-75.820%
2026-02-05	11.8000	11.8000	11.7300	11.7300	+0.687%	4	474	-74.851%
2026-02-04	11.7100	11.7100	11.0500	11.6500	+15.347%	124	477	-74.678%
2026-02-02	10.1000	10.1000	10.1000	10.1000	+23.926%	1	439	-70.792%
2026-01-30	8.1500	8.1500	8.1500	8.1500	+12.414%	1	439	-63.804%
2026-01-29	7.2000	7.2500	7.2000	7.2500	+3.571%	29	438	-59.310%
2026-01-28	7.3000	7.3000	7.0000	7.0000	-25.847%	47	409	-57.857%
2026-01-27	9.5000	9.7000	9.1000	9.4400	+2.609%	136	404	-68.750%
2026-01-23	9.2000	9.2000	9.2000	9.2000	-5.641%	2	279	-67.935%
2026-01-22	9.7000	9.7500	9.5000	9.7500	+6.557%	3	277	-69.744%
2026-01-21	8.5400	9.1500	8.5400	9.1500	+4.571%	83	278	-67.760%
2026-01-20	8.0000	8.7500	8.0000	8.7500	-7.895%	11	237	-66.286%
2026-01-15	9.5000	9.5000	9.5000	9.5000	+5.556%	10	226	-68.947%
2026-01-13	9.0000	9.0000	9.0000	9.0000	-5.263%	2	217	-67.222%
2026-01-12	9.5000	9.5000	9.5000	9.5000	-3.553%	10	219	-68.947%
2026-01-09	10.1000	10.1000	9.8500	9.8500	+11.932%	108	219	-70.051%
2026-01-08	8.8000	8.8000	8.8000	8.8000	+14.733%	1	147	-66.477%
2026-01-06	7.8000	7.8000	7.6700	7.6700	-1.032%	2	146	-61.538%
2026-01-05	7.2500	7.7500	7.2500	7.7500	+1.307%	7	145	-61.935%
2026-01-02	6.8500	7.6500	6.8500	7.6500	+7.746%	12	145	-61.438%
2025-12-31	7.1000	7.1000	7.1000	7.1000	-0.699%	3	148	-58.451%
2025-12-30	7.1300	7.2000	7.1300	7.1500	+2.143%	13	148	-58.741%
2025-12-29	7.0000	7.0000	7.0000	7.0000	+8.527%	2	155	-57.857%
2025-12-26	6.4500	6.4500	6.4500	6.4500	-9.790%	1	155	-54.264%
2025-12-22	8.0000	8.0000	7.1500	7.1500	-10.625%	10	155	-58.741%
2025-12-18	8.1000	8.1000	7.8500	8.0000	+6.667%	4	164	-63.125%
2025-12-17	7.5000	7.5000	7.5000	7.5000	-0.398%	1	163	-60.667%
2025-12-12	7.5300	7.5300	7.5300	7.5300	-5.164%	5	164	-60.823%
2025-12-11	7.7200	7.9500	7.7100	7.9400	+9.517%	83	164	-62.846%
2025-12-10	7.2500	7.2500	7.2500	7.2500	+11.538%	1	117	-59.310%
2025-12-05	6.5000	6.5000	6.5000	6.5000	+18.182%	2	117	-54.615%
2025-12-04	5.5000	5.5000	5.5000	5.5000	-19.118%	10	115	-46.364%
2025-11-26	6.1500	6.8000	6.1500	6.8000	+1.493%	2	103	-56.618%
2025-11-25	6.7000	6.7000	6.7000	6.7000	+7.200%	12	103	-55.970%
2025-11-24	6.2500	6.2500	6.2500	6.2500	-3.846%	5	92	-52.800%
2025-11-21	6.3000	6.5000	6.3000	6.5000	+8.333%	7	92	-54.615%
2025-11-20	6.0000	6.0000	6.0000	6.0000	0.000%	2	92	-50.833%
2025-11-18	6.3000	6.3000	6.0000	6.0000	-1.639%	4	93	-50.833%
2025-11-14	6.1000	6.1000	6.1000	6.1000	-11.594%	1	90	-51.639%
2025-11-13	6.9000	6.9000	6.9000	6.9000	-0.719%	5	91	-57.246%
2025-11-12	6.7000	6.9500	6.7000	6.9500	+6.923%	2	91	-57.554%
2025-11-11	6.2600	6.5000	6.2500	6.5000	+12.652%	3	91	-54.615%
2025-11-10	6.0500	6.0500	5.6100	5.7700	-5.410%	15	91	-48.873%
2025-11-07	6.1000	6.1000	6.1000	6.1000	+3.390%	1	92	-51.639%
2025-11-06	6.0000	6.0000	5.9000	5.9000	-1.667%	38	93	-50.000%
2025-11-05	5.6500	6.0000	5.4600	6.0000	+0.840%	4	129	-50.833%
2025-11-04	5.9000	5.9500	5.9000	5.9500	-4.032%	20	129	-50.420%
2025-11-03	6.1900	6.2000	6.1900	6.2000	-8.824%	2	129	-52.419%
2025-10-31	6.3400	6.8000	6.0000	6.8000	+7.087%	25	129	-56.618%
2025-10-30	7.0500	7.0500	6.1600	6.3500	+3.252%	8	149	-53.543%
2025-10-29	7.0000	7.0000	6.1500	6.1500	-7.519%	3	151	-52.033%
2025-10-28	8.5000	8.5000	6.1000	6.6500	+15.652%	135	151	-55.639%
2025-10-27	5.3500	5.8000	5.3500	5.7500	+5.311%	32	75	-48.696%
2025-10-24	5.6000	5.7000	5.4600	5.4600	-4.211%	5	75	-45.971%
2025-10-23	5.7000	5.7000	5.7000	5.7000	+2.703%	2	72	-48.246%
2025-10-22	5.5500	5.5500	5.5500	5.5500	-2.632%	1	70	-46.847%
2025-10-21	5.4800	5.9000	5.3500	5.7000	+4.205%	12	71	-48.246%
2025-10-20	5.5500	5.6500	5.4400	5.4700	+6.420%	18	60	-46.069%
2025-10-17	5.1400	5.1400	5.1400	5.1400	-3.383%	10	56	-42.607%
2025-10-16	5.0200	5.3200	4.6700	5.3200	+7.475%	4	46	-44.549%
2025-10-15	4.9500	4.9500	4.9500	4.9500	+0.610%	1	44	-40.404%
2025-10-14	4.6000	5.0000	4.6000	4.9200	+4.681%	75	43	-40.041%
2025-10-13	5.0000	5.0000	4.7000	4.7000	-0.844%	82	97	-37.234%
2025-10-10	5.5000	5.5000	4.7000	4.7400	-2.268%	8	15	-37.764%
2025-10-09	5.1000	5.1000	4.8500	4.8500	-7.619%	6	10	-39.175%
2025-10-08	5.4000	5.4000	5.2000	5.2500	+3.960%	3	6	-43.810%
2025-10-07	5.0000	5.0500	5.0000	5.0500	-3.810%	3	3	-41.584%
2025-10-06	5.2500	5.2500	5.2500	5.2500	0.000%	2	2	-43.810%