Dark

UPS20280121C70
UPS Jan 21 2028 70.00 Call (UPS280121C00070000)
option OPRA

EOD

Sep 24, 2026

24.38-11.826%(-3.27)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	25.5000	25.5000	24.3800	24.3800	-11.826%	3	264	0.000%
2026-09-21	29.8100	29.8100	27.5000	27.6500	-10.806%	13	261	-11.826%
2026-09-18	31.0000	31.0000	31.0000	31.0000	-3.816%	1	258	-21.355%
2026-09-17	32.2300	32.2300	32.2300	32.2300	+1.352%	10	258	-24.356%
2026-09-16	31.6000	31.8000	31.5600	31.8000	-6.195%	3	248	-23.333%
2026-09-14	31.7000	33.9000	31.7000	33.9000	+6.170%	7	247	-28.083%
2026-09-11	31.2400	31.9300	31.2400	31.9300	+0.283%	6	246	-23.645%
2026-09-09	31.7000	31.8400	31.7000	31.8400	-2.630%	4	243	-23.430%
2026-09-08	33.1000	33.1900	32.5600	32.7000	-6.571%	36	241	-25.443%
2026-09-02	35.0000	35.0000	35.0000	35.0000	-2.913%	1	225	-30.343%
2026-08-31	36.0500	36.0500	36.0500	36.0500	-3.221%	1	225	-32.372%
2026-08-28	37.3500	37.3500	37.2500	37.2500	-3.422%	8	224	-34.550%
2026-08-26	38.5700	38.5700	38.5700	38.5700	+6.459%	3	220	-36.790%
2026-08-25	36.2300	36.2300	36.2300	36.2300	+5.936%	3	220	-32.708%
2026-08-24	34.2000	34.2000	34.2000	34.2000	-0.870%	1	217	-28.713%
2026-08-20	34.5000	34.5000	34.5000	34.5000	-1.429%	1	217	-29.333%
2026-08-17	35.0000	35.0000	35.0000	35.0000	-1.685%	3	216	-30.343%
2026-08-14	35.6000	35.6000	35.6000	35.6000	-0.918%	3	213	-31.517%
2026-08-13	35.4500	35.9300	35.3500	35.9300	+4.874%	22	213	-32.146%
2026-08-12	34.7900	34.7900	34.2600	34.2600	-2.282%	5	194	-28.838%
2026-08-10	35.0000	35.1200	34.9700	35.0600	-1.930%	38	189	-30.462%
2026-08-07	35.6500	35.9500	35.6500	35.7500	+1.852%	74	173	-31.804%
2026-08-06	35.1000	35.1000	35.1000	35.1000	-8.043%	2	99	-30.541%
2026-08-05	38.1700	38.1700	38.1700	38.1700	+2.580%	2	97	-36.128%
2026-08-03	37.2100	37.2100	37.2100	37.2100	+6.163%	1	95	-34.480%
2026-07-31	35.0500	35.0500	35.0500	35.0500	-3.123%	12	94	-30.442%
2026-07-30	35.4800	36.1800	35.4800	36.1800	+1.061%	7	95	-32.615%
2026-07-29	35.8000	35.8000	35.8000	35.8000	-2.266%	5	97	-31.899%
2026-07-28	36.6300	36.6300	36.6300	36.6300	-18.237%	1	98	-33.443%
2026-07-20	44.8000	44.8000	44.8000	44.8000	-7.705%	1	98	-45.580%
2026-07-17	48.0900	48.5400	48.0900	48.5400	+2.319%	2	99	-49.773%
2026-07-16	47.7000	47.7000	47.4400	47.4400	+18.098%	22	99	-48.609%
2026-06-26	40.1700	40.1700	40.1700	40.1700	+6.354%	1	89	-39.308%
2026-06-23	38.0300	38.0300	37.7700	37.7700	+2.497%	2	89	-35.451%
2026-06-10	36.8500	36.8500	36.8500	36.8500	-5.392%	1	88	-33.840%
2026-06-09	38.9500	38.9500	38.9500	38.9500	-7.680%	1	87	-37.407%
2026-06-04	42.1900	42.1900	42.1900	42.1900	+11.026%	1	87	-42.214%
2026-05-29	38.0000	38.0000	38.0000	38.0000	-1.093%	1	87	-35.842%
2026-05-28	38.4200	38.4200	38.4200	38.4200	+6.250%	1	87	-36.543%
2026-05-27	36.1600	36.1600	36.1600	36.1600	+7.300%	5	88	-32.577%
2026-05-22	32.0800	33.7000	32.0800	33.7000	+5.148%	6	89	-27.656%
2026-05-21	32.0500	32.0500	32.0500	32.0500	+1.585%	1	83	-23.931%
2026-05-20	31.5500	31.5500	31.5500	31.5500	+5.872%	1	83	-22.726%
2026-05-19	29.8000	29.8000	29.8000	29.8000	+3.905%	3	85	-18.188%
2026-05-18	28.5800	28.6800	28.5800	28.6800	-5.440%	3	85	-14.993%
2026-05-15	30.0500	30.4000	30.0500	30.3300	+1.540%	10	85	-19.618%
2026-05-13	29.8700	29.8700	29.8700	29.8700	-5.773%	1	86	-18.380%
2026-05-08	31.7000	31.7000	31.7000	31.7000	-0.157%	3	86	-23.091%
2026-05-07	31.7500	31.7500	31.7500	31.7500	+1.926%	4	86	-23.213%
2026-05-06	31.3000	31.3000	31.1500	31.1500	+9.298%	6	90	-21.734%
2026-05-04	31.5000	31.5000	28.5000	28.5000	-30.976%	21	90	-14.456%
2026-05-01	41.2900	41.2900	41.2900	41.2900	+8.259%	2	72	-40.954%
2026-04-24	38.1400	38.1400	38.1400	38.1400	+0.052%	2	72	-36.078%
2026-04-23	38.1200	38.1200	38.1200	38.1200	+22.968%	1	70	-36.044%
2026-04-02	31.0000	31.0000	31.0000	31.0000	+8.772%	1	71	-21.355%
2026-03-27	28.5000	28.5000	28.5000	28.5000	-6.557%	1	71	-14.456%
2026-03-26	30.5000	30.5000	30.5000	30.5000	+2.178%	1	71	-20.066%
2026-03-24	29.8500	29.8500	29.8500	29.8500	-0.100%	2	71	-18.325%
2026-03-20	29.8800	29.8800	29.8800	29.8800	-0.400%	1	70	-18.407%
2026-03-18	30.0000	30.0000	30.0000	30.0000	-6.250%	1	70	-18.733%
2026-03-17	32.0000	32.0000	32.0000	32.0000	+3.226%	1	69	-23.813%
2026-03-12	31.0000	31.0000	31.0000	31.0000	-7.102%	1	69	-21.355%
2026-03-11	33.0000	33.4000	33.0000	33.3700	+0.512%	3	69	-26.940%
2026-03-10	33.2500	33.2500	33.2000	33.2000	-0.060%	2	67	-26.566%
2026-03-06	33.2200	33.2200	33.2200	33.2200	-27.939%	1	65	-26.610%
2026-02-18	45.7700	46.1000	45.7700	46.1000	-2.061%	2	65	-47.115%
2026-02-17	47.0700	47.0700	47.0700	47.0700	-4.115%	2	64	-48.205%
2026-02-13	49.1800	49.1800	49.0900	49.0900	+1.279%	4	194	-50.336%
2026-02-12	48.4700	48.4700	48.4700	48.4700	+2.691%	3	194	-49.701%
2026-02-06	47.2000	47.2000	47.2000	47.2000	+2.832%	1	194	-48.347%
2026-02-04	45.9000	45.9000	45.9000	45.9000	+31.143%	1	195	-46.885%
2026-01-28	35.0000	35.0000	35.0000	35.0000	-8.377%	1	196	-30.343%
2026-01-26	39.0500	39.0500	38.2000	38.2000	-1.419%	66	195	-36.178%
2026-01-23	38.8500	38.8500	38.6000	38.7500	-0.641%	366	162	-37.084%
2026-01-21	39.0000	39.0000	39.0000	39.0000	+0.853%	1	135	-37.487%
2026-01-16	38.6700	38.6700	38.6700	38.6700	-0.489%	2	136	-36.954%
2026-01-13	38.8600	38.8600	38.8600	38.8600	-1.670%	1	136	-37.262%
2026-01-09	39.5000	39.5200	39.5000	39.5200	+1.255%	5	137	-38.310%
2026-01-08	38.8500	39.0300	38.6600	39.0300	+14.525%	8	140	-37.535%
2026-01-05	34.0800	34.0800	34.0800	34.0800	+0.235%	1	143	-28.462%
2025-12-22	33.6000	34.0000	33.6000	34.0000	-3.955%	2	143	-28.294%
2025-12-18	35.3500	35.4000	35.3500	35.4000	+5.514%	6	143	-31.130%
2025-12-12	33.5500	33.5500	33.5500	33.5500	+6.171%	4	139	-27.332%
2025-12-10	31.6000	31.6000	31.6000	31.6000	+1.935%	1	139	-22.848%
2025-12-09	31.0000	31.0000	31.0000	31.0000	+2.479%	1	140	-21.355%
2025-12-08	30.2500	30.2500	30.2500	30.2500	+2.542%	3	139	-19.405%
2025-11-26	29.6000	29.6000	29.5000	29.5000	+4.056%	30	140	-17.356%
2025-11-19	28.3500	28.3500	28.3500	28.3500	+2.941%	3	140	-14.004%
2025-11-18	28.6800	28.6800	27.5400	27.5400	-3.874%	2	143	-11.474%
2025-11-14	28.0000	28.6500	28.0000	28.6500	-0.174%	3	143	-14.904%
2025-11-11	28.7000	28.7000	28.7000	28.7000	+5.128%	1	143	-15.052%
2025-11-06	27.3000	27.3000	27.3000	27.3000	+2.516%	4	143	-10.696%
2025-11-05	26.6300	26.6300	26.6300	26.6300	-1.771%	1	143	-8.449%
2025-11-04	27.8000	27.8000	27.1100	27.1100	-7.158%	2	144	-10.070%
2025-10-31	29.2000	29.2000	29.2000	29.2000	+2.636%	30	143	-16.507%
2025-10-30	28.4500	28.4500	28.4500	28.4500	-5.167%	5	143	-14.306%
2025-10-29	30.0000	30.0000	30.0000	30.0000	+3.986%	1	148	-18.733%
2025-10-28	30.5000	32.1200	28.8500	28.8500	+15.308%	16	148	-15.494%
2025-10-27	24.9500	25.1000	24.5500	25.0200	+1.707%	11	153	-2.558%
2025-10-21	23.1000	24.6000	23.1000	24.6000	+2.500%	2	153	-0.894%
2025-10-20	24.2500	24.4200	24.0000	24.0000	+3.226%	12	154	+1.583%
2025-10-17	22.7000	23.2500	22.7000	23.2500	+5.682%	5	142	+4.860%
2025-10-16	22.0000	22.0000	22.0000	22.0000	+1.617%	2	144	+10.818%
2025-10-15	21.6500	21.6500	21.6500	21.6500	0.000%	1	144	+12.610%
2025-10-14	21.6500	21.6500	21.6500	21.6500	+1.168%	48	143	+12.610%
2025-10-13	21.5100	21.5100	21.4000	21.4000	+2.148%	39	143	+13.925%
2025-10-10	21.9000	21.9000	20.9500	20.9500	-6.889%	51	105	+16.372%
2025-10-09	22.5000	22.5000	22.5000	22.5000	-4.051%	1	86	+8.356%
2025-10-08	23.0000	23.4500	23.0000	23.4500	+2.179%	5	85	+3.966%
2025-10-06	22.9500	22.9500	22.9500	22.9500	-3.124%	1	88	+6.231%
2025-10-03	23.4400	23.7000	23.4400	23.6900	+2.777%	3	87	+2.913%
2025-10-02	23.0500	23.0500	23.0500	23.0500	+12.165%	5	87	+5.770%
2025-09-30	20.9800	21.2000	20.5000	20.5500	-3.792%	4	84	+18.637%
2025-09-26	20.8000	21.3600	20.7500	21.3600	+3.689%	53	82	+14.139%
2025-09-25	20.7000	20.7000	20.6000	20.6000	-2.138%	3	80	+18.350%
2025-09-24	21.2300	21.9000	20.6500	21.0500	-2.320%	23	77	+15.819%
2025-09-23	21.8000	21.8000	21.4000	21.5500	+2.619%	50	60	+13.132%
2025-09-22	21.0000	21.0000	21.0000	21.0000	-5.830%	3	10	+16.095%
2025-09-19	22.3000	22.3000	22.3000	22.3000	+7.057%	1	10	+9.327%
2025-09-18	21.5500	21.5500	20.7100	20.8300	-4.230%	4	9	+17.043%
2025-09-16	21.5000	21.7500	21.2700	21.7500	+3.571%	6	6	+12.092%
2025-09-15	20.7800	21.0000	20.7800	21.0000	0.000%	6	6	+16.095%