Dark

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

EOD

Jul 31, 2026

27.75-9.462%(-2.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	28.5800	28.5800	27.7500	27.7500	-9.462%	2	344	0.000%
2026-07-28	29.0100	30.6500	29.0100	30.6500	-21.005%	13	343	-9.462%
2026-07-23	38.8000	38.8000	38.8000	38.8000	-1.146%	1	345	-28.479%
2026-07-22	39.2500	39.2500	39.2500	39.2500	-1.134%	1	345	-29.299%
2026-07-17	40.0000	40.0000	39.7000	39.7000	+1.018%	4	344	-30.101%
2026-07-16	39.3000	39.3000	39.3000	39.3000	+11.174%	12	348	-29.389%
2026-07-07	34.7500	35.3500	34.7500	35.3500	+4.741%	2	336	-21.499%
2026-07-02	33.7500	33.7500	33.7500	33.7500	+9.223%	1	336	-17.778%
2026-06-30	30.9000	30.9000	30.9000	30.9000	-5.706%	1	336	-10.194%
2026-06-26	32.7700	32.7700	32.7700	32.7700	+5.710%	2	336	-15.319%
2026-06-25	33.0400	33.0400	31.0000	31.0000	-5.918%	4	336	-10.484%
2026-06-22	32.7500	32.9500	32.6200	32.9500	+9.833%	4	340	-15.781%
2026-06-18	30.0000	30.0000	30.0000	30.0000	+0.167%	2	339	-7.500%
2026-06-17	29.9500	29.9500	29.9500	29.9500	-10.329%	1	339	-7.346%
2026-06-16	33.7000	33.7000	33.4000	33.4000	+0.815%	4	339	-16.916%
2026-06-15	33.1300	33.1300	33.1300	33.1300	+2.729%	1	340	-16.239%
2026-06-11	30.2200	32.2500	30.2200	32.2500	+18.089%	3	340	-13.953%
2026-06-10	29.0000	29.0000	27.3100	27.3100	-21.297%	4	342	+1.611%
2026-06-04	34.7000	34.7000	34.7000	34.7000	+5.311%	1	339	-20.029%
2026-06-03	33.4800	34.3000	32.6400	32.9500	-2.802%	9	339	-15.781%
2026-06-02	33.9000	33.9000	33.9000	33.9000	+9.532%	1	338	-18.142%
2026-06-01	30.9500	30.9500	30.9500	30.9500	-1.840%	1	338	-10.339%
2026-05-28	29.4000	31.5300	29.4000	31.5300	+14.074%	6	339	-11.989%
2026-05-26	27.6400	27.6400	27.6400	27.6400	+4.302%	1	343	+0.398%
2026-05-22	25.1000	26.7500	24.5500	26.5000	+5.368%	10	344	+4.717%
2026-05-21	24.2600	25.5000	24.1000	25.1500	+13.186%	63	343	+10.338%
2026-05-18	22.5600	22.5600	22.2200	22.2200	-6.047%	3	343	+24.887%
2026-05-12	23.0000	23.6900	23.0000	23.6500	-4.867%	21	288	+17.336%
2026-05-11	25.0000	25.0000	24.8000	24.8600	-0.161%	12	288	+11.625%
2026-05-06	24.4000	24.9000	24.4000	24.9000	+10.177%	5	298	+11.446%
2026-05-05	23.0000	23.0000	22.6000	22.6000	+2.727%	3	301	+22.788%
2026-05-04	24.0000	24.3000	22.0000	22.0000	-28.941%	26	299	+26.136%
2026-05-01	30.9500	30.9600	30.9500	30.9600	-0.129%	3	288	-10.368%
2026-04-30	29.7500	31.0000	29.7500	31.0000	+13.595%	5	288	-10.484%
2026-04-28	27.2900	27.2900	27.2900	27.2900	-12.532%	1	290	+1.686%
2026-04-27	30.8000	31.2000	30.8000	31.2000	+19.816%	27	289	-11.058%
2026-04-08	26.7800	26.7800	26.0400	26.0400	+10.573%	4	289	+6.567%
2026-04-07	23.6200	23.6200	23.5500	23.5500	+6.513%	4	293	+17.834%
2026-03-30	22.1100	22.1100	22.1100	22.1100	-8.937%	1	292	+25.509%
2026-03-23	24.2800	24.2800	24.2800	24.2800	+7.339%	1	291	+14.292%
2026-03-19	23.0500	23.0500	22.6200	22.6200	-5.868%	3	291	+22.679%
2026-03-16	24.0300	24.0300	24.0300	24.0300	+0.125%	1	290	+15.481%
2026-03-13	24.0000	24.0000	24.0000	24.0000	-2.873%	11	290	+15.625%
2026-03-12	24.7100	24.7100	24.7100	24.7100	+3.562%	1	289	+12.303%
2026-03-09	23.9000	23.9900	23.8600	23.8600	-11.400%	4	288	+16.303%
2026-03-06	25.8300	26.9300	25.8300	26.9300	-18.394%	3	288	+3.045%
2026-03-04	35.2500	35.2500	33.0000	33.0000	-10.569%	2	289	-15.909%
2026-03-02	36.6000	36.9100	36.6000	36.9000	-6.345%	4	291	-24.797%
2026-02-27	39.4000	39.4000	39.4000	39.4000	+8.750%	15	294	-29.569%
2026-02-25	36.2300	36.2300	36.2300	36.2300	-4.532%	2	311	-23.406%
2026-02-24	38.7200	38.7200	37.9500	37.9500	-1.429%	2	311	-26.877%
2026-02-19	38.5000	38.5000	38.5000	38.5000	-3.822%	1	312	-27.922%
2026-02-13	41.3500	41.3500	40.0300	40.0300	+2.641%	5	342	-30.677%
2026-02-12	40.1000	40.1000	39.0000	39.0000	-1.141%	3	342	-28.846%
2026-02-10	40.0000	40.0000	39.4500	39.4500	+2.468%	6	343	-29.658%
2026-02-09	38.5000	38.5000	38.5000	38.5000	+1.316%	1	343	-27.922%
2026-02-06	38.0500	38.0500	38.0000	38.0000	-0.913%	2	344	-26.974%
2026-02-05	37.0000	38.3500	37.0000	38.3500	+3.930%	85	344	-27.640%
2026-02-04	37.0000	37.0000	36.9000	36.9000	+8.529%	2	361	-24.797%
2026-02-03	34.0000	34.0000	33.5000	34.0000	+4.615%	5	362	-18.382%
2026-02-02	29.9400	32.5000	29.9400	32.5000	+17.541%	33	365	-14.615%
2026-01-29	27.4800	27.6500	27.4800	27.6500	-5.470%	6	367	+0.362%
2026-01-28	29.8700	29.8700	29.2500	29.2500	-11.685%	6	372	-5.128%
2026-01-27	34.0000	34.0000	33.1200	33.1200	+6.839%	15	366	-16.214%
2026-01-26	31.0000	31.0000	31.0000	31.0000	-2.913%	1	377	-10.484%
2026-01-21	31.7500	31.9300	31.7500	31.9300	+5.519%	2	376	-13.091%
2026-01-20	30.0000	30.2600	30.0000	30.2600	-2.293%	2	378	-8.295%
2026-01-14	30.9700	30.9700	30.9700	30.9700	-0.578%	1	378	-10.397%
2026-01-13	31.0500	31.1500	31.0500	31.1500	-1.518%	2	379	-10.915%
2026-01-12	31.4800	32.6000	31.4800	31.6300	-1.770%	9	379	-12.267%
2026-01-09	31.5000	32.2000	31.5000	32.2000	+5.678%	35	382	-13.820%
2026-01-08	30.4700	30.4700	30.4700	30.4700	+4.349%	4	347	-8.927%
2026-01-06	28.4900	29.2000	28.4500	29.2000	+7.749%	54	347	-4.966%
2026-01-05	27.1000	27.1000	27.1000	27.1000	+8.400%	1	342	+2.399%
2026-01-02	25.0000	25.0000	25.0000	25.0000	-2.382%	10	342	+11.000%
2025-12-31	26.0000	26.0000	25.6100	25.6100	-1.500%	31	365	+8.356%
2025-12-23	26.8000	26.8000	26.0000	26.0000	-2.622%	2	365	+6.731%
2025-12-22	26.7000	26.7000	26.7000	26.7000	-0.559%	1	365	+3.933%
2025-12-19	26.8500	26.8500	26.8500	26.8500	+1.321%	1	364	+3.352%
2025-12-17	26.5000	26.5000	26.5000	26.5000	+1.923%	1	363	+4.717%
2025-12-15	26.0000	26.0000	26.0000	26.0000	-4.059%	2	363	+6.731%
2025-12-12	27.4000	27.4000	27.1000	27.1000	+5.243%	10	363	+2.399%
2025-12-10	25.2000	25.7500	25.2000	25.7500	+8.193%	4	369	+7.767%
2025-12-08	23.9800	23.9800	23.8000	23.8000	+2.102%	16	370	+16.597%
2025-12-05	23.3000	23.4000	23.1500	23.3100	-2.018%	14	385	+19.048%
2025-12-04	24.0000	24.0000	23.7900	23.7900	-6.486%	3	384	+16.646%
2025-12-03	24.5000	25.4400	24.5000	25.4400	+6.000%	3	383	+9.080%
2025-12-01	24.0000	24.0000	24.0000	24.0000	+0.756%	2	384	+15.625%
2025-11-26	23.8200	23.8200	23.8200	23.8200	+9.467%	2	380	+16.499%
2025-11-20	22.0000	22.0000	21.7600	21.7600	+4.615%	3	380	+27.528%
2025-11-19	20.8000	20.8000	20.8000	20.8000	-12.788%	120	381	+33.413%
2025-11-14	23.0000	23.8500	23.0000	23.8500	-0.334%	88	501	+16.352%
2025-11-13	24.0000	24.0000	23.9300	23.9300	+3.728%	3	450	+15.963%
2025-11-12	22.5700	23.0700	22.5700	23.0700	+4.864%	15	450	+20.286%
2025-11-11	21.2800	22.0000	21.2800	22.0000	+0.917%	8	452	+26.136%
2025-11-07	21.8000	21.8000	21.8000	21.8000	+3.810%	3	452	+27.294%
2025-11-06	21.0000	21.0000	21.0000	21.0000	+3.704%	1	455	+32.143%
2025-11-05	20.2500	20.2500	20.2500	20.2500	-4.840%	10	456	+37.037%
2025-11-04	21.6500	21.6500	21.1000	21.2800	-7.478%	62	456	+30.404%
2025-11-03	23.0000	23.0000	23.0000	23.0000	-0.519%	1	456	+20.652%
2025-10-31	21.9500	23.1200	21.9500	23.1200	+2.346%	7	456	+20.026%
2025-10-30	23.4500	24.4500	22.5900	22.5900	-4.964%	14	459	+22.842%
2025-10-29	23.7700	23.7700	23.7700	23.7700	+0.720%	1	465	+16.744%
2025-10-28	26.1500	26.1500	22.3500	23.6000	+14.286%	75	465	+17.585%
2025-10-27	20.6500	20.6500	20.6500	20.6500	+7.777%	1	460	+34.383%
2025-10-24	18.9200	19.1600	18.9200	19.1600	+3.122%	21	460	+44.833%
2025-10-23	18.6800	18.6800	18.5500	18.5800	-7.100%	10	447	+49.354%
2025-10-22	19.0000	20.0000	19.0000	20.0000	+11.732%	3	447	+38.750%
2025-10-21	18.6700	18.6700	17.9000	17.9000	-4.278%	2	448	+55.028%
2025-10-20	19.0900	19.0900	18.7000	18.7000	+4.178%	2	447	+48.396%
2025-10-17	18.3000	18.3000	17.9000	17.9500	+0.279%	18	448	+54.596%
2025-10-16	17.5000	17.9000	17.2000	17.9000	+11.526%	12	437	+55.028%
2025-10-14	16.0500	16.0500	16.0500	16.0500	-4.464%	2	442	+72.897%
2025-10-13	16.8000	16.8000	16.8000	16.8000	+3.704%	2	442	+65.179%
2025-10-10	17.6000	17.6000	16.2000	16.2000	-8.989%	120	444	+71.296%
2025-10-09	17.6500	17.8500	17.6500	17.8000	-1.657%	3	429	+55.899%
2025-10-08	17.9000	18.8000	17.9000	18.1000	+0.556%	42	427	+53.315%
2025-10-07	18.0000	18.0000	18.0000	18.0000	-3.226%	1	424	+54.167%
2025-10-06	18.3000	18.6000	18.3000	18.6000	+0.216%	13	423	+49.194%
2025-10-03	18.5500	18.6000	18.5500	18.5600	+3.398%	7	420	+49.515%
2025-10-02	17.6000	18.3000	17.6000	17.9500	+5.900%	29	417	+54.596%
2025-10-01	16.5000	16.9500	16.5000	16.9500	+6.604%	22	425	+63.717%
2025-09-30	16.3500	16.4000	15.9000	15.9000	-5.638%	93	423	+74.528%
2025-09-29	17.2100	17.2100	16.8500	16.8500	+1.201%	64	337	+64.688%
2025-09-26	16.2000	16.7200	16.2000	16.6500	+4.717%	38	290	+66.667%
2025-09-25	16.0300	16.2000	15.8800	15.9000	-3.636%	20	268	+74.528%
2025-09-24	16.6500	16.7000	16.5000	16.5000	-0.061%	51	255	+68.182%
2025-09-23	16.8500	16.8500	16.5100	16.5100	+2.547%	7	223	+68.080%
2025-09-22	16.3300	16.3300	15.4300	16.1000	-2.424%	18	219	+72.360%
2025-09-19	16.2500	16.5000	16.2500	16.5000	+0.610%	27	201	+68.182%
2025-09-18	15.9000	16.4500	15.9000	16.4000	+3.145%	37	174	+69.207%
2025-09-17	17.0000	17.0000	15.7500	15.9000	-4.217%	31	145	+74.528%
2025-09-16	16.6500	16.9000	16.5000	16.6000	+7.097%	109	116	+67.169%
2025-09-15	17.5000	17.5000	15.5000	15.5000	0.000%	8	8	+79.032%