Dark

UPS20280121C80
UPS Jan 21 2028 80.00 Call (UPS280121C00080000)
option OPRA

EOD

Sep 22, 2026

21.25+4.167%(+0.85)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	21.0000	21.2500	21.0000	21.2500	+4.167%	6	319	0.000%
2026-09-21	21.7800	21.7800	20.4000	20.4000	-20.930%	32	324	+4.167%
2026-09-14	25.8000	25.8000	25.8000	25.8000	+8.358%	2	308	-17.636%
2026-09-09	23.8100	23.8100	23.8100	23.8100	-4.684%	1	306	-10.752%
2026-09-08	25.0000	25.2400	24.8800	24.9800	-9.164%	65	306	-14.932%
2026-09-02	27.5000	27.5000	27.5000	27.5000	-3.509%	10	330	-22.727%
2026-08-27	28.5000	28.5000	28.5000	28.5000	-3.943%	1	340	-25.439%
2026-08-26	30.7500	30.7500	29.5600	29.6700	+10.916%	24	339	-28.379%
2026-08-24	26.7500	26.7500	26.7500	26.7500	+0.075%	1	339	-20.561%
2026-08-17	26.7300	26.7300	26.7300	26.7300	-5.548%	1	339	-20.501%
2026-08-13	28.2800	28.3400	28.2800	28.3000	+6.792%	12	339	-24.912%
2026-08-12	27.2000	27.2000	26.3500	26.5000	-3.636%	5	345	-19.811%
2026-08-11	28.3600	28.3600	27.5000	27.5000	-2.827%	19	347	-22.727%
2026-08-07	27.9300	28.4000	27.9300	28.3000	+5.794%	29	362	-24.912%
2026-08-06	26.7500	26.7500	26.7500	26.7500	-11.482%	1	344	-20.561%
2026-08-04	30.2200	30.2200	30.2200	30.2200	+8.901%	1	344	-29.682%
2026-07-31	28.5800	28.5800	27.7500	27.7500	-9.462%	2	344	-23.423%
2026-07-28	29.0100	30.6500	29.0100	30.6500	-21.005%	13	343	-30.669%
2026-07-23	38.8000	38.8000	38.8000	38.8000	-1.146%	1	345	-45.232%
2026-07-22	39.2500	39.2500	39.2500	39.2500	-1.134%	1	345	-45.860%
2026-07-17	40.0000	40.0000	39.7000	39.7000	+1.018%	4	344	-46.474%
2026-07-16	39.3000	39.3000	39.3000	39.3000	+11.174%	12	348	-45.929%
2026-07-07	34.7500	35.3500	34.7500	35.3500	+4.741%	2	336	-39.887%
2026-07-02	33.7500	33.7500	33.7500	33.7500	+9.223%	1	336	-37.037%
2026-06-30	30.9000	30.9000	30.9000	30.9000	-5.706%	1	336	-31.230%
2026-06-26	32.7700	32.7700	32.7700	32.7700	+5.710%	2	336	-35.154%
2026-06-25	33.0400	33.0400	31.0000	31.0000	-5.918%	4	336	-31.452%
2026-06-22	32.7500	32.9500	32.6200	32.9500	+9.833%	4	340	-35.508%
2026-06-18	30.0000	30.0000	30.0000	30.0000	+0.167%	2	339	-29.167%
2026-06-17	29.9500	29.9500	29.9500	29.9500	-10.329%	1	339	-29.048%
2026-06-16	33.7000	33.7000	33.4000	33.4000	+0.815%	4	339	-36.377%
2026-06-15	33.1300	33.1300	33.1300	33.1300	+2.729%	1	340	-35.859%
2026-06-11	30.2200	32.2500	30.2200	32.2500	+18.089%	3	340	-34.109%
2026-06-10	29.0000	29.0000	27.3100	27.3100	-21.297%	4	342	-22.190%
2026-06-04	34.7000	34.7000	34.7000	34.7000	+5.311%	1	339	-38.761%
2026-06-03	33.4800	34.3000	32.6400	32.9500	-2.802%	9	339	-35.508%
2026-06-02	33.9000	33.9000	33.9000	33.9000	+9.532%	1	338	-37.316%
2026-06-01	30.9500	30.9500	30.9500	30.9500	-1.840%	1	338	-31.341%
2026-05-28	29.4000	31.5300	29.4000	31.5300	+14.074%	6	339	-32.604%
2026-05-26	27.6400	27.6400	27.6400	27.6400	+4.302%	1	343	-23.119%
2026-05-22	25.1000	26.7500	24.5500	26.5000	+5.368%	10	344	-19.811%
2026-05-21	24.2600	25.5000	24.1000	25.1500	+13.186%	63	343	-15.507%
2026-05-18	22.5600	22.5600	22.2200	22.2200	-6.047%	3	343	-4.365%
2026-05-12	23.0000	23.6900	23.0000	23.6500	-4.867%	21	288	-10.148%
2026-05-11	25.0000	25.0000	24.8000	24.8600	-0.161%	12	288	-14.521%
2026-05-06	24.4000	24.9000	24.4000	24.9000	+10.177%	5	298	-14.659%
2026-05-05	23.0000	23.0000	22.6000	22.6000	+2.727%	3	301	-5.973%
2026-05-04	24.0000	24.3000	22.0000	22.0000	-28.941%	26	299	-3.409%
2026-05-01	30.9500	30.9600	30.9500	30.9600	-0.129%	3	288	-31.363%
2026-04-30	29.7500	31.0000	29.7500	31.0000	+13.595%	5	288	-31.452%
2026-04-28	27.2900	27.2900	27.2900	27.2900	-12.532%	1	290	-22.133%
2026-04-27	30.8000	31.2000	30.8000	31.2000	+19.816%	27	289	-31.891%
2026-04-08	26.7800	26.7800	26.0400	26.0400	+10.573%	4	289	-18.395%
2026-04-07	23.6200	23.6200	23.5500	23.5500	+6.513%	4	293	-9.766%
2026-03-30	22.1100	22.1100	22.1100	22.1100	-8.937%	1	292	-3.890%
2026-03-23	24.2800	24.2800	24.2800	24.2800	+7.339%	1	291	-12.479%
2026-03-19	23.0500	23.0500	22.6200	22.6200	-5.868%	3	291	-6.057%
2026-03-16	24.0300	24.0300	24.0300	24.0300	+0.125%	1	290	-11.569%
2026-03-13	24.0000	24.0000	24.0000	24.0000	-2.873%	11	290	-11.458%
2026-03-12	24.7100	24.7100	24.7100	24.7100	+3.562%	1	289	-14.002%
2026-03-09	23.9000	23.9900	23.8600	23.8600	-11.400%	4	288	-10.939%
2026-03-06	25.8300	26.9300	25.8300	26.9300	-18.394%	3	288	-21.092%
2026-03-04	35.2500	35.2500	33.0000	33.0000	-10.569%	2	289	-35.606%
2026-03-02	36.6000	36.9100	36.6000	36.9000	-6.345%	4	291	-42.412%
2026-02-27	39.4000	39.4000	39.4000	39.4000	+8.750%	15	294	-46.066%
2026-02-25	36.2300	36.2300	36.2300	36.2300	-4.532%	2	311	-41.347%
2026-02-24	38.7200	38.7200	37.9500	37.9500	-1.429%	2	311	-44.005%
2026-02-19	38.5000	38.5000	38.5000	38.5000	-3.822%	1	312	-44.805%
2026-02-13	41.3500	41.3500	40.0300	40.0300	+2.641%	5	342	-46.915%
2026-02-12	40.1000	40.1000	39.0000	39.0000	-1.141%	3	342	-45.513%
2026-02-10	40.0000	40.0000	39.4500	39.4500	+2.468%	6	343	-46.134%
2026-02-09	38.5000	38.5000	38.5000	38.5000	+1.316%	1	343	-44.805%
2026-02-06	38.0500	38.0500	38.0000	38.0000	-0.913%	2	344	-44.079%
2026-02-05	37.0000	38.3500	37.0000	38.3500	+3.930%	85	344	-44.589%
2026-02-04	37.0000	37.0000	36.9000	36.9000	+8.529%	2	361	-42.412%
2026-02-03	34.0000	34.0000	33.5000	34.0000	+4.615%	5	362	-37.500%
2026-02-02	29.9400	32.5000	29.9400	32.5000	+17.541%	33	365	-34.615%
2026-01-29	27.4800	27.6500	27.4800	27.6500	-5.470%	6	367	-23.146%
2026-01-28	29.8700	29.8700	29.2500	29.2500	-11.685%	6	372	-27.350%
2026-01-27	34.0000	34.0000	33.1200	33.1200	+6.839%	15	366	-35.839%
2026-01-26	31.0000	31.0000	31.0000	31.0000	-2.913%	1	377	-31.452%
2026-01-21	31.7500	31.9300	31.7500	31.9300	+5.519%	2	376	-33.448%
2026-01-20	30.0000	30.2600	30.0000	30.2600	-2.293%	2	378	-29.775%
2026-01-14	30.9700	30.9700	30.9700	30.9700	-0.578%	1	378	-31.385%
2026-01-13	31.0500	31.1500	31.0500	31.1500	-1.518%	2	379	-31.782%
2026-01-12	31.4800	32.6000	31.4800	31.6300	-1.770%	9	379	-32.817%
2026-01-09	31.5000	32.2000	31.5000	32.2000	+5.678%	35	382	-34.006%
2026-01-08	30.4700	30.4700	30.4700	30.4700	+4.349%	4	347	-30.259%
2026-01-06	28.4900	29.2000	28.4500	29.2000	+7.749%	54	347	-27.226%
2026-01-05	27.1000	27.1000	27.1000	27.1000	+8.400%	1	342	-21.587%
2026-01-02	25.0000	25.0000	25.0000	25.0000	-2.382%	10	342	-15.000%
2025-12-31	26.0000	26.0000	25.6100	25.6100	-1.500%	31	365	-17.025%
2025-12-23	26.8000	26.8000	26.0000	26.0000	-2.622%	2	365	-18.269%
2025-12-22	26.7000	26.7000	26.7000	26.7000	-0.559%	1	365	-20.412%
2025-12-19	26.8500	26.8500	26.8500	26.8500	+1.321%	1	364	-20.857%
2025-12-17	26.5000	26.5000	26.5000	26.5000	+1.923%	1	363	-19.811%
2025-12-15	26.0000	26.0000	26.0000	26.0000	-4.059%	2	363	-18.269%
2025-12-12	27.4000	27.4000	27.1000	27.1000	+5.243%	10	363	-21.587%
2025-12-10	25.2000	25.7500	25.2000	25.7500	+8.193%	4	369	-17.476%
2025-12-08	23.9800	23.9800	23.8000	23.8000	+2.102%	16	370	-10.714%
2025-12-05	23.3000	23.4000	23.1500	23.3100	-2.018%	14	385	-8.837%
2025-12-04	24.0000	24.0000	23.7900	23.7900	-6.486%	3	384	-10.677%
2025-12-03	24.5000	25.4400	24.5000	25.4400	+6.000%	3	383	-16.470%
2025-12-01	24.0000	24.0000	24.0000	24.0000	+0.756%	2	384	-11.458%
2025-11-26	23.8200	23.8200	23.8200	23.8200	+9.467%	2	380	-10.789%
2025-11-20	22.0000	22.0000	21.7600	21.7600	+4.615%	3	380	-2.344%
2025-11-19	20.8000	20.8000	20.8000	20.8000	-12.788%	120	381	+2.163%
2025-11-14	23.0000	23.8500	23.0000	23.8500	-0.334%	88	501	-10.901%
2025-11-13	24.0000	24.0000	23.9300	23.9300	+3.728%	3	450	-11.199%
2025-11-12	22.5700	23.0700	22.5700	23.0700	+4.864%	15	450	-7.889%
2025-11-11	21.2800	22.0000	21.2800	22.0000	+0.917%	8	452	-3.409%
2025-11-07	21.8000	21.8000	21.8000	21.8000	+3.810%	3	452	-2.523%
2025-11-06	21.0000	21.0000	21.0000	21.0000	+3.704%	1	455	+1.190%
2025-11-05	20.2500	20.2500	20.2500	20.2500	-4.840%	10	456	+4.938%
2025-11-04	21.6500	21.6500	21.1000	21.2800	-7.478%	62	456	-0.141%
2025-11-03	23.0000	23.0000	23.0000	23.0000	-0.519%	1	456	-7.609%
2025-10-31	21.9500	23.1200	21.9500	23.1200	+2.346%	7	456	-8.088%
2025-10-30	23.4500	24.4500	22.5900	22.5900	-4.964%	14	459	-5.932%
2025-10-29	23.7700	23.7700	23.7700	23.7700	+0.720%	1	465	-10.602%
2025-10-28	26.1500	26.1500	22.3500	23.6000	+14.286%	75	465	-9.958%
2025-10-27	20.6500	20.6500	20.6500	20.6500	+7.777%	1	460	+2.906%
2025-10-24	18.9200	19.1600	18.9200	19.1600	+3.122%	21	460	+10.908%
2025-10-23	18.6800	18.6800	18.5500	18.5800	-7.100%	10	447	+14.370%
2025-10-22	19.0000	20.0000	19.0000	20.0000	+11.732%	3	447	+6.250%
2025-10-21	18.6700	18.6700	17.9000	17.9000	-4.278%	2	448	+18.715%
2025-10-20	19.0900	19.0900	18.7000	18.7000	+4.178%	2	447	+13.636%
2025-10-17	18.3000	18.3000	17.9000	17.9500	+0.279%	18	448	+18.384%
2025-10-16	17.5000	17.9000	17.2000	17.9000	+11.526%	12	437	+18.715%
2025-10-14	16.0500	16.0500	16.0500	16.0500	-4.464%	2	442	+32.399%
2025-10-13	16.8000	16.8000	16.8000	16.8000	+3.704%	2	442	+26.488%
2025-10-10	17.6000	17.6000	16.2000	16.2000	-8.989%	120	444	+31.173%
2025-10-09	17.6500	17.8500	17.6500	17.8000	-1.657%	3	429	+19.382%
2025-10-08	17.9000	18.8000	17.9000	18.1000	+0.556%	42	427	+17.403%
2025-10-07	18.0000	18.0000	18.0000	18.0000	-3.226%	1	424	+18.056%
2025-10-06	18.3000	18.6000	18.3000	18.6000	+0.216%	13	423	+14.247%
2025-10-03	18.5500	18.6000	18.5500	18.5600	+3.398%	7	420	+14.494%
2025-10-02	17.6000	18.3000	17.6000	17.9500	+5.900%	29	417	+18.384%
2025-10-01	16.5000	16.9500	16.5000	16.9500	+6.604%	22	425	+25.369%
2025-09-30	16.3500	16.4000	15.9000	15.9000	-5.638%	93	423	+33.648%
2025-09-29	17.2100	17.2100	16.8500	16.8500	+1.201%	64	337	+26.113%
2025-09-26	16.2000	16.7200	16.2000	16.6500	+4.717%	38	290	+27.628%
2025-09-25	16.0300	16.2000	15.8800	15.9000	-3.636%	20	268	+33.648%
2025-09-24	16.6500	16.7000	16.5000	16.5000	-0.061%	51	255	+28.788%
2025-09-23	16.8500	16.8500	16.5100	16.5100	+2.547%	7	223	+28.710%
2025-09-22	16.3300	16.3300	15.4300	16.1000	-2.424%	18	219	+31.988%
2025-09-19	16.2500	16.5000	16.2500	16.5000	+0.610%	27	201	+28.788%
2025-09-18	15.9000	16.4500	15.9000	16.4000	+3.145%	37	174	+29.573%
2025-09-17	17.0000	17.0000	15.7500	15.9000	-4.217%	31	145	+33.648%
2025-09-16	16.6500	16.9000	16.5000	16.6000	+7.097%	109	116	+28.012%
2025-09-15	17.5000	17.5000	15.5000	15.5000	0.000%	8	8	+37.097%