Dark

UPS20280121C85
UPS Jan 21 2028 85.00 Call (UPS280121C00085000)
option OPRA

EOD

Aug 3, 2026

25.76+1.698%(+0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	25.4100	25.7600	25.4100	25.7600	+1.698%	2	849	0.000%
2026-07-29	25.3300	25.3300	25.3300	25.3300	-1.478%	2	849	+1.698%
2026-07-28	26.9400	26.9400	25.7100	25.7100	-21.280%	7	848	+0.194%
2026-07-27	33.2600	33.2600	32.6600	32.6600	-9.903%	4	848	-21.127%
2026-07-17	36.2500	36.2500	36.2500	36.2500	+2.633%	23	845	-28.938%
2026-07-16	35.3100	35.3200	35.3100	35.3200	+9.519%	2	860	-27.067%
2026-07-15	33.6900	33.7800	32.2500	32.2500	-0.616%	4	862	-20.124%
2026-07-09	32.0000	32.4500	32.0000	32.4500	+6.603%	2	860	-20.616%
2026-07-07	30.4400	30.4400	30.4400	30.4400	+0.595%	1	860	-15.375%
2026-07-06	30.2600	30.2600	30.2600	30.2600	+2.403%	1	860	-14.871%
2026-07-02	30.7500	30.8500	29.5500	29.5500	-2.860%	4	863	-12.826%
2026-07-01	30.5000	30.5000	30.4200	30.4200	+6.550%	8	863	-15.319%
2026-06-29	29.0000	29.0000	28.5500	28.5500	+4.197%	7	863	-9.772%
2026-06-22	27.4000	27.4000	27.4000	27.4000	-3.009%	6	863	-5.985%
2026-06-17	28.2500	28.2500	28.2500	28.2500	-0.877%	1	858	-8.814%
2026-06-15	28.5000	28.5000	28.5000	28.5000	-4.523%	2	858	-9.614%
2026-06-12	30.4600	30.4600	29.8500	29.8500	+14.587%	2	858	-13.702%
2026-06-10	26.9100	26.9100	26.0000	26.0500	-10.389%	11	858	-1.113%
2026-06-08	29.0700	29.0700	29.0700	29.0700	-6.226%	2	856	-11.386%
2026-06-03	31.0000	31.0000	31.0000	31.0000	+2.990%	1	858	-16.903%
2026-06-02	30.0000	30.3700	30.0000	30.1000	+8.861%	3	859	-14.419%
2026-06-01	27.6500	27.6500	27.6500	27.6500	-2.982%	1	859	-6.835%
2026-05-29	27.7100	28.5000	27.3500	28.5000	+1.423%	4	860	-9.614%
2026-05-28	28.1000	28.1000	28.1000	28.1000	+8.746%	18	860	-8.327%
2026-05-27	25.8400	25.8400	25.8400	25.8400	-2.491%	6	869	-0.310%
2026-05-26	26.5000	26.5000	26.5000	26.5000	+14.520%	2	869	-2.792%
2026-05-22	21.0000	23.1400	21.0000	23.1400	+2.389%	2	869	+11.322%
2026-05-21	21.2500	22.6000	21.2500	22.6000	+17.098%	6	868	+13.982%
2026-05-19	19.3000	19.3000	19.3000	19.3000	-0.720%	20	868	+33.472%
2026-05-18	19.4400	19.4400	19.4400	19.4400	-7.163%	2	862	+32.510%
2026-05-15	21.0600	21.0600	20.9400	20.9400	-1.459%	6	862	+23.018%
2026-05-07	21.2500	21.2500	21.2500	21.2500	+3.406%	104	844	+21.224%
2026-05-05	20.7200	20.7200	20.2500	20.5500	+7.087%	3	780	+25.353%
2026-05-04	21.0000	21.0000	19.1900	19.1900	-28.926%	8	781	+34.237%
2026-05-01	28.2400	28.2400	27.0000	27.0000	0.000%	4	783	-4.593%
2026-04-30	27.0000	27.0000	27.0000	27.0000	+5.882%	1	783	-4.593%
2026-04-29	25.5000	25.5000	25.5000	25.5000	-0.546%	5	783	+1.020%
2026-04-28	23.0000	25.6400	23.0000	25.6400	-7.637%	270	787	+0.468%
2026-04-27	28.4000	28.4000	27.5000	27.7600	+2.134%	201	695	-7.205%
2026-04-24	27.0500	27.1800	26.7500	27.1800	-0.440%	4	696	-5.224%
2026-04-20	27.3000	28.0600	27.2200	27.3000	0.000%	47	695	-5.641%
2026-04-17	27.3000	27.3000	27.3000	27.3000	+15.874%	2	690	-5.641%
2026-04-10	23.4000	23.5600	23.3200	23.5600	+13.816%	23	683	+9.338%
2026-04-07	20.8700	20.9000	20.7000	20.7000	-1.052%	3	683	+24.444%
2026-04-06	20.9200	20.9200	20.9200	20.9200	-2.698%	2	684	+23.136%
2026-04-02	22.0000	22.0000	21.5000	21.5000	-3.587%	2	684	+19.814%
2026-04-01	22.3000	22.3000	22.3000	22.3000	+3.289%	2	684	+15.516%
2026-03-31	21.7500	21.7500	20.6600	21.5900	+9.427%	5	682	+19.314%
2026-03-27	20.2000	20.2000	19.7300	19.7300	-6.404%	2	681	+30.563%
2026-03-26	21.4100	21.4100	21.0800	21.0800	-5.556%	3	681	+22.201%
2026-03-24	22.3200	22.3200	22.3200	22.3200	+1.455%	2	679	+15.412%
2026-03-23	21.8400	22.6700	21.8400	22.0000	+10.553%	11	679	+17.091%
2026-03-19	20.4500	20.4500	19.9000	19.9000	-6.748%	11	674	+29.447%
2026-03-16	21.3400	21.3400	21.3400	21.3400	-0.698%	1	674	+20.712%
2026-03-12	22.5000	23.1600	21.4900	21.4900	-7.570%	3	674	+19.870%
2026-03-10	23.2500	23.2500	23.2500	23.2500	+3.333%	1	673	+10.796%
2026-03-09	21.1300	22.5000	21.1300	22.5000	-5.858%	2	673	+14.489%
2026-03-06	24.0000	24.0000	23.9000	23.9000	-13.562%	5	673	+7.782%
2026-03-05	27.0000	27.6500	27.0000	27.6500	-19.855%	6	671	-6.835%
2026-03-04	34.5000	34.5000	34.5000	34.5000	+9.385%	5	669	-25.333%
2026-03-03	31.5400	31.5400	31.5400	31.5400	-2.954%	1	674	-18.326%
2026-03-02	32.5000	32.5000	32.5000	32.5000	-4.971%	1	674	-20.738%
2026-02-19	34.0500	34.3000	34.0000	34.2000	+0.088%	14	675	-24.678%
2026-02-18	34.0800	34.1700	34.0800	34.1700	-3.746%	3	676	-24.612%
2026-02-17	35.3100	35.5000	35.3100	35.5000	-3.005%	3	677	-27.437%
2026-02-13	35.5000	36.6000	35.5000	36.6000	+0.055%	3	678	-29.617%
2026-02-12	36.5800	36.5800	36.5800	36.5800	-0.191%	1	678	-29.579%
2026-02-10	35.9500	36.6500	35.9500	36.6500	+7.415%	4	678	-29.714%
2026-02-09	34.1200	34.1200	34.1200	34.1200	-1.101%	1	680	-24.502%
2026-02-06	34.5500	34.6000	33.8800	34.5000	+0.730%	9	680	-25.333%
2026-02-05	33.2000	34.7500	33.2000	34.2500	+1.122%	95	686	-24.788%
2026-02-04	33.1500	33.8700	32.9700	33.8700	+4.215%	29	721	-23.944%
2026-02-03	30.1000	32.5000	30.1000	32.5000	+12.652%	3	725	-20.738%
2026-02-02	28.8500	28.8500	28.8500	28.8500	+12.039%	2	725	-10.711%
2026-01-30	25.7500	25.7500	25.7500	25.7500	+2.712%	14	725	+0.039%
2026-01-29	24.5000	25.0700	24.5000	25.0700	-14.261%	4	732	+2.752%
2026-01-27	25.2500	29.2400	25.2500	29.2400	+6.910%	5	733	-11.902%
2026-01-26	27.5100	27.7000	27.3500	27.3500	-1.971%	18	735	-5.814%
2026-01-23	27.9000	27.9000	27.9000	27.9000	+2.952%	10	735	-7.670%
2026-01-20	26.3000	27.1000	26.3000	27.1000	-3.627%	44	735	-4.945%
2026-01-16	28.0800	28.1200	28.0800	28.1200	-0.354%	2	755	-8.393%
2026-01-15	28.2200	28.2200	28.2200	28.2200	-1.329%	1	755	-8.717%
2026-01-12	27.6500	29.0000	27.6500	28.6000	-1.038%	28	755	-9.930%
2026-01-09	29.5500	29.5500	28.7200	28.9000	+5.861%	31	783	-10.865%
2026-01-08	26.9300	27.3000	26.9300	27.3000	+2.247%	12	756	-5.641%
2026-01-07	26.8800	26.8800	26.7000	26.7000	+2.692%	3	756	-3.521%
2026-01-06	25.0000	26.0000	25.0000	26.0000	+12.603%	57	756	-0.923%
2025-12-31	23.0900	23.0900	23.0900	23.0900	+1.943%	15	718	+11.563%
2025-12-30	22.6500	22.6500	22.6500	22.6500	-5.230%	20	718	+13.731%
2025-12-26	23.8200	23.9000	23.8200	23.9000	-0.125%	11	718	+7.782%
2025-12-22	23.7500	24.2000	23.7500	23.9300	-3.818%	4	718	+7.647%
2025-12-19	24.8800	24.8800	24.8800	24.8800	-2.431%	1	719	+3.537%
2025-12-18	24.4100	25.5000	24.4100	25.5000	+7.914%	4	720	+1.020%
2025-12-16	23.6300	23.6300	23.6300	23.6300	-2.234%	2	723	+9.014%
2025-12-12	24.1700	24.1700	24.1700	24.1700	+0.041%	2	723	+6.578%
2025-12-11	24.5200	24.5200	24.1600	24.1600	+5.043%	5	724	+6.623%
2025-12-10	23.0000	23.0000	23.0000	23.0000	+6.481%	15	721	+12.000%
2025-12-09	21.6000	21.6000	21.6000	21.6000	-1.818%	4	736	+19.259%
2025-12-03	21.5000	22.0000	21.5000	22.0000	+2.996%	5	736	+17.091%
2025-12-01	21.3600	21.3600	21.3600	21.3600	+1.473%	1	739	+20.599%
2025-11-21	18.6000	21.0500	18.6000	21.0500	+17.075%	15	739	+22.375%
2025-11-20	17.9500	17.9800	17.9500	17.9800	-8.499%	2	745	+43.270%
2025-11-19	19.8200	19.8200	19.6400	19.6500	+0.255%	6	745	+31.094%
2025-11-18	19.6000	19.6000	19.6000	19.6000	-3.922%	5	749	+31.429%
2025-11-17	20.6900	20.9200	20.4000	20.4000	-0.488%	5	749	+26.275%
2025-11-14	18.5000	20.5000	18.5000	20.5000	-2.381%	20	751	+25.659%
2025-11-13	21.0000	21.2000	21.0000	21.0000	+5.000%	38	757	+22.667%
2025-11-11	19.2800	20.0000	19.2800	20.0000	+0.503%	3	758	+28.800%
2025-11-07	20.0000	20.0000	19.7500	19.9000	+3.646%	34	759	+29.447%
2025-11-05	18.2000	19.2000	18.2000	19.2000	+1.480%	3	783	+34.167%
2025-11-04	18.9200	18.9200	18.9200	18.9200	-2.725%	1	784	+36.152%
2025-11-03	19.4500	19.4500	19.4500	19.4500	-5.857%	1	785	+32.442%
2025-10-31	20.0000	20.6600	20.0000	20.6600	+1.126%	8	785	+24.685%
2025-10-30	21.0000	22.0000	20.4300	20.4300	-5.417%	9	788	+26.089%
2025-10-29	21.6400	22.2000	20.7000	21.6000	+4.499%	18	787	+19.259%
2025-10-28	23.1000	24.0000	19.7500	20.6700	+16.780%	78	796	+24.625%
2025-10-27	17.3500	17.7000	17.2500	17.7000	+6.627%	16	843	+45.537%
2025-10-24	17.0000	17.0500	16.6000	16.6000	-0.896%	12	843	+55.181%
2025-10-23	16.5000	16.7500	16.0000	16.7500	+0.904%	3	835	+53.791%
2025-10-22	16.9000	16.9000	16.4700	16.6000	-4.598%	14	834	+55.181%
2025-10-21	16.5400	17.7000	16.5000	17.4000	+3.943%	29	844	+48.046%
2025-10-20	16.6200	17.0300	16.0500	16.7400	+2.699%	11	828	+53.883%
2025-10-17	15.6500	16.3000	15.6000	16.3000	+1.875%	15	823	+58.037%
2025-10-16	15.6000	16.0000	15.3500	16.0000	+0.313%	8	827	+61.000%
2025-10-15	15.3000	15.9500	14.8500	15.9500	+6.760%	9	827	+61.505%
2025-10-14	14.3000	14.9500	14.3000	14.9400	+1.771%	22	824	+72.423%
2025-10-13	15.1000	15.1000	14.5000	14.6800	-0.811%	134	828	+75.477%
2025-10-10	15.5600	16.0000	14.3000	14.8000	-2.632%	274	869	+74.054%
2025-10-09	15.9500	15.9500	15.2000	15.2000	-4.583%	22	875	+69.474%
2025-10-08	15.5000	16.5000	15.4000	15.9300	+2.181%	13	883	+61.707%
2025-10-07	16.7500	17.0000	15.5900	15.5900	-3.765%	26	875	+65.234%
2025-10-06	16.0000	16.5000	15.9900	16.2000	-1.699%	103	864	+59.012%
2025-10-03	16.0000	16.8500	16.0000	16.4800	+3.713%	82	829	+56.311%
2025-10-02	15.2500	16.3500	15.2500	15.8900	+7.729%	90	779	+62.115%
2025-10-01	14.3500	14.7500	14.3500	14.7500	+3.147%	65	750	+74.644%
2025-09-30	14.7000	15.0000	14.0000	14.3000	-4.983%	60	702	+80.140%
2025-09-29	14.7500	15.5000	14.7000	15.0500	+3.082%	33	642	+71.163%
2025-09-26	14.6000	14.7500	14.3500	14.6000	+2.313%	135	621	+76.438%
2025-09-25	15.0000	15.0000	14.0500	14.2700	-1.924%	45	539	+80.519%
2025-09-24	14.6500	14.7500	14.3900	14.5500	-1.689%	112	507	+77.045%
2025-09-23	15.0000	15.4300	14.5000	14.8000	+2.778%	119	495	+74.054%
2025-09-22	14.3300	14.4000	13.6200	14.4000	+0.559%	75	388	+78.889%
2025-09-19	14.1800	14.9000	13.8700	14.3200	+0.491%	295	326	+79.888%
2025-09-18	14.1000	14.2500	13.9000	14.2500	+2.888%	18	45	+80.772%
2025-09-17	15.0000	15.0000	13.8000	13.8500	-7.047%	28	28	+85.993%
2025-09-16	14.9000	14.9000	14.9000	14.9000	+5.078%	1	3	+72.886%
2025-09-15	14.6500	14.6500	14.1800	14.1800	0.000%	4	2	+81.664%