Dark

UPS20280121C90
UPS Jan 21 2028 90.00 Call (UPS280121C00090000)
option OPRA

EOD

Sep 24, 2026

12.90-18.612%(-2.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.4000	13.4000	12.9000	12.9000	-18.612%	3	389	0.000%
2026-09-23	15.8500	15.8500	15.8500	15.8500	+3.595%	3	388	-18.612%
2026-09-22	15.4000	15.4000	15.3000	15.3000	+2.685%	9	385	-15.686%
2026-09-21	15.4500	15.4500	14.9000	14.9000	-14.368%	23	385	-13.423%
2026-09-18	17.4000	17.4000	17.4000	17.4000	-11.765%	1	385	-25.862%
2026-09-15	19.6100	19.7200	19.6100	19.7200	+5.173%	7	384	-34.584%
2026-09-14	18.7500	18.7500	18.7500	18.7500	+2.459%	1	385	-31.200%
2026-09-11	18.1000	18.3000	18.0700	18.3000	+0.605%	13	385	-29.508%
2026-09-10	18.2000	18.2000	18.1200	18.1900	-0.055%	5	385	-29.082%
2026-09-09	18.0000	18.2000	18.0000	18.2000	-7.614%	20	385	-29.121%
2026-09-04	19.9500	20.1500	19.7000	19.7000	-17.227%	8	384	-34.518%
2026-08-26	23.7000	23.8000	23.7000	23.8000	+8.428%	18	384	-45.798%
2026-08-25	21.9500	21.9500	21.9500	21.9500	+9.750%	6	402	-41.230%
2026-08-24	20.0000	20.0000	20.0000	20.0000	-4.306%	1	402	-35.500%
2026-08-19	21.0500	21.0500	20.9000	20.9000	-0.239%	14	402	-38.278%
2026-08-17	20.8600	21.1000	20.8600	20.9500	-2.103%	98	388	-38.425%
2026-08-14	21.4000	21.4000	21.4000	21.4000	+1.663%	1	309	-39.720%
2026-08-12	20.9700	21.0500	20.9400	21.0500	-0.473%	8	309	-38.717%
2026-08-11	21.9500	21.9500	21.1500	21.1500	-1.628%	2	307	-39.007%
2026-08-10	21.5000	21.5000	21.5000	21.5000	-1.602%	3	308	-40.000%
2026-08-07	21.8500	21.8500	21.1500	21.8500	+6.068%	14	311	-40.961%
2026-08-06	20.7000	20.7000	20.6000	20.6000	-5.807%	3	308	-37.379%
2026-07-31	22.0500	22.0500	21.8700	21.8700	+4.691%	2	307	-41.015%
2026-07-30	20.8900	20.8900	20.8900	20.8900	-6.112%	1	306	-38.248%
2026-07-29	22.2500	22.2500	22.2500	22.2500	-2.838%	1	305	-42.022%
2026-07-28	23.8000	25.0100	22.4000	22.9000	-20.871%	9	305	-43.668%
2026-07-27	28.9400	28.9400	28.9400	28.9400	-4.109%	6	306	-55.425%
2026-07-24	30.0000	30.1800	30.0000	30.1800	-0.724%	6	300	-57.256%
2026-07-23	31.3300	31.3300	30.4000	30.4000	-5.296%	8	299	-57.566%
2026-07-22	31.7000	32.1000	31.7000	32.1000	+2.229%	129	298	-59.813%
2026-07-21	31.6000	31.6000	31.4000	31.4000	+5.688%	87	389	-58.917%
2026-07-20	29.7700	29.7700	29.7100	29.7100	-10.915%	5	388	-56.580%
2026-07-17	32.7500	33.3500	32.7500	33.3500	+3.959%	25	383	-61.319%
2026-07-16	31.9400	32.0800	31.9400	32.0800	+9.675%	15	385	-59.788%
2026-07-15	30.2500	30.2600	29.2500	29.2500	-0.137%	6	380	-55.897%
2026-07-14	29.2900	29.2900	29.2900	29.2900	+1.174%	1	378	-55.958%
2026-07-09	27.7500	28.9500	27.7500	28.9500	+8.305%	12	378	-55.440%
2026-07-08	27.4600	27.4600	26.7300	26.7300	-6.375%	6	390	-51.740%
2026-07-07	28.5500	28.5500	28.5500	28.5500	+5.389%	1	386	-54.816%
2026-07-01	27.0000	27.0900	27.0000	27.0900	+1.651%	9	386	-52.381%
2026-06-25	26.1300	26.6500	26.1200	26.6500	+6.814%	34	386	-51.595%
2026-06-23	24.9500	24.9500	24.9500	24.9500	-4.223%	1	392	-48.297%
2026-06-22	25.8800	26.0500	25.8800	26.0500	+12.868%	3	391	-50.480%
2026-06-18	23.0800	23.0800	23.0800	23.0800	-13.266%	1	386	-44.107%
2026-06-15	26.6100	26.6100	26.6100	26.6100	+2.346%	3	386	-51.522%
2026-06-11	24.0000	26.0000	23.8300	26.0000	+5.691%	37	386	-50.385%
2026-06-10	24.6000	24.6000	24.6000	24.6000	-7.692%	1	421	-47.561%
2026-06-09	26.6500	26.6500	26.6500	26.6500	+2.107%	1	420	-51.595%
2026-06-08	26.6500	26.6500	26.1000	26.1000	-6.652%	2	421	-50.575%
2026-06-04	27.9600	27.9600	27.9600	27.9600	+5.909%	1	419	-53.863%
2026-06-03	27.5500	27.5500	26.4000	26.4000	-2.041%	71	420	-51.136%
2026-06-02	26.9500	26.9500	26.9500	26.9500	-1.101%	1	483	-52.134%
2026-06-01	25.5500	27.2500	25.5000	27.2500	+9.000%	5	482	-52.661%
2026-05-28	23.3500	25.0500	23.3500	25.0000	+5.485%	25	481	-48.400%
2026-05-27	23.1000	23.7600	23.0000	23.7000	+9.621%	225	506	-45.570%
2026-05-26	21.0000	21.6200	21.0000	21.6200	+10.872%	3	351	-40.333%
2026-05-21	19.5000	19.5000	19.5000	19.5000	+2.848%	1	353	-33.846%
2026-05-20	18.4000	18.9600	18.4000	18.9600	+12.857%	4	353	-31.962%
2026-05-19	16.0000	16.8000	16.0000	16.8000	0.000%	4	349	-23.214%
2026-05-18	16.8000	16.8000	16.8000	16.8000	-4.762%	2	349	-23.214%
2026-05-15	17.8700	17.8700	17.5500	17.6400	-0.339%	12	349	-26.871%
2026-05-14	18.2000	18.2000	17.7000	17.7000	-2.048%	3	339	-27.119%
2026-05-13	18.0700	18.0700	18.0700	18.0700	-0.550%	10	325	-28.611%
2026-05-12	17.8500	18.1700	16.9500	18.1700	-6.292%	6	325	-29.004%
2026-05-08	18.9000	19.4700	18.9000	19.3900	+1.785%	3	325	-33.471%
2026-05-07	19.0500	19.0500	19.0500	19.0500	-2.308%	1	323	-32.283%
2026-05-06	18.5500	19.5000	18.5500	19.5000	+9.551%	12	323	-33.846%
2026-05-05	17.8000	17.8000	17.8000	17.8000	+5.263%	4	314	-27.528%
2026-05-04	18.8000	18.8000	16.9100	16.9100	-36.476%	90	314	-23.714%
2026-05-01	26.6200	26.6200	26.6200	26.6200	+10.548%	2	302	-51.540%
2026-04-24	23.7000	24.0800	23.7000	24.0800	+0.880%	3	302	-46.429%
2026-04-23	23.8700	23.8700	23.8700	23.8700	+4.009%	5	303	-45.957%
2026-04-22	23.7000	23.9000	22.9500	22.9500	-3.774%	5	303	-43.791%
2026-04-21	23.8500	23.8500	23.8500	23.8500	+3.696%	2	304	-45.912%
2026-04-20	23.9500	24.9500	23.0000	23.0000	-3.846%	36	304	-43.913%
2026-04-17	24.0500	24.0500	23.9200	23.9200	+4.000%	3	273	-46.070%
2026-04-16	22.5000	23.0000	22.2500	23.0000	+8.235%	70	274	-43.913%
2026-04-14	21.1100	21.4000	21.1100	21.2500	+2.806%	6	212	-39.294%
2026-04-10	20.6700	20.6700	20.6700	20.6700	-1.571%	6	208	-37.591%
2026-04-09	20.1700	21.0000	20.1700	21.0000	+17.978%	9	208	-38.571%
2026-04-07	17.8000	17.8000	17.8000	17.8000	-2.198%	5	208	-27.528%
2026-04-02	18.2000	18.2000	18.2000	18.2000	-7.190%	5	210	-29.121%
2026-04-01	20.0000	20.0000	19.5600	19.6100	+1.449%	24	210	-34.217%
2026-03-31	18.2500	19.3300	18.2500	19.3300	+10.457%	4	209	-33.264%
2026-03-30	17.6000	17.6000	17.5000	17.5000	+2.339%	2	209	-26.286%
2026-03-27	17.3600	17.4000	16.6300	17.1000	-7.916%	41	208	-24.561%
2026-03-26	19.4000	19.4000	18.5700	18.5700	-4.769%	3	213	-30.533%
2026-03-25	19.9000	19.9000	19.5000	19.5000	+4.334%	20	213	-33.846%
2026-03-24	18.0000	18.7000	18.0000	18.6900	-1.006%	14	208	-30.979%
2026-03-23	19.3100	19.5600	18.8800	18.8800	+1.233%	4	208	-31.674%
2026-03-20	18.6500	18.6500	18.6500	18.6500	+7.369%	1	209	-30.831%
2026-03-19	17.5400	17.5400	17.1500	17.3700	-6.108%	5	208	-25.734%
2026-03-18	17.9500	18.5000	17.9500	18.5000	+0.598%	15	208	-30.270%
2026-03-17	18.3900	18.3900	18.3900	18.3900	-5.547%	10	207	-29.853%
2026-03-13	19.4700	19.4700	19.4700	19.4700	-5.163%	1	202	-33.744%
2026-03-11	20.3000	20.5300	20.3000	20.5300	+8.624%	3	202	-37.165%
2026-03-09	18.9000	18.9000	18.9000	18.9000	-18.429%	5	201	-31.746%
2026-03-05	24.6500	24.6500	22.8800	23.1700	-23.151%	12	196	-44.325%
2026-03-02	30.1500	30.1500	30.1500	30.1500	-4.558%	1	199	-57.214%
2026-02-27	31.8300	31.8300	31.5900	31.5900	+5.300%	6	198	-59.164%
2026-02-25	30.0000	30.0000	30.0000	30.0000	-3.226%	1	192	-57.000%
2026-02-23	31.0000	31.0000	31.0000	31.0000	-2.516%	2	192	-58.387%
2026-02-20	31.8000	31.8000	31.8000	31.8000	+1.988%	1	193	-59.434%
2026-02-19	31.1800	31.1800	31.1800	31.1800	+1.267%	1	193	-58.627%
2026-02-18	31.2500	31.2500	30.7900	30.7900	-5.262%	2	193	-58.103%
2026-02-17	32.5000	32.5000	32.5000	32.5000	-1.515%	2	193	-60.308%
2026-02-12	33.0000	33.0000	33.0000	33.0000	+2.964%	3	195	-60.909%
2026-02-10	32.0000	32.0800	32.0000	32.0500	+1.746%	10	198	-59.750%
2026-02-09	31.5000	31.5000	31.5000	31.5000	+0.255%	2	202	-59.048%
2026-02-06	30.8000	31.4200	30.8000	31.4200	+1.947%	2	204	-58.943%
2026-02-05	30.7800	30.8200	28.5500	30.8200	+2.733%	3	206	-58.144%
2026-02-04	30.3600	30.3600	30.0000	30.0000	+12.444%	2	207	-57.000%
2026-02-03	27.0000	28.0000	26.6800	26.6800	+0.679%	5	207	-51.649%
2026-02-02	25.6000	26.5000	25.6000	26.5000	+13.881%	2	209	-51.321%
2026-01-28	23.2700	23.2700	23.2700	23.2700	-3.243%	1	208	-44.564%
2026-01-27	25.3500	26.1000	24.0500	24.0500	-0.455%	32	208	-46.362%
2026-01-26	24.3700	24.3700	24.1600	24.1600	-4.506%	4	222	-46.606%
2026-01-23	25.3000	25.3000	25.3000	25.3000	-1.172%	2	221	-49.012%
2026-01-21	25.8500	25.8500	25.2400	25.6000	-0.195%	21	221	-49.609%
2026-01-16	25.6500	25.6500	25.1500	25.6500	+1.786%	7	220	-49.708%
2026-01-15	25.2500	25.2500	25.2000	25.2000	-0.040%	2	220	-48.810%
2026-01-08	24.8500	25.3500	24.8500	25.2100	+9.609%	4	218	-48.830%
2026-01-07	23.0000	23.0000	23.0000	23.0000	+0.218%	1	220	-43.913%
2026-01-06	21.0800	22.9500	21.0800	22.9500	+12.500%	4	220	-43.791%
2026-01-02	20.4000	20.4000	20.4000	20.4000	+1.241%	3	221	-36.765%
2025-12-31	20.1500	20.1500	20.1500	20.1500	-2.798%	1	224	-35.980%
2025-12-30	20.7300	20.7300	20.7300	20.7300	-2.355%	1	224	-37.771%
2025-12-26	21.2300	21.2300	21.2300	21.2300	+0.855%	1	223	-39.237%
2025-12-24	21.0500	21.0500	21.0500	21.0500	+2.683%	1	224	-38.717%
2025-12-23	20.5000	20.5000	20.5000	20.5000	-2.844%	140	224	-37.073%
2025-12-19	21.1000	21.1000	21.1000	21.1000	+2.927%	1	125	-38.863%
2025-12-18	20.5000	20.5000	20.5000	20.5000	-6.393%	1	124	-37.073%
2025-12-15	21.2800	21.9000	21.2800	21.9000	+7.882%	7	124	-41.096%
2025-12-10	20.8500	20.8500	19.8000	20.3000	+9.730%	7	119	-36.453%
2025-12-04	18.5000	18.5000	18.5000	18.5000	+0.271%	2	115	-30.270%
2025-12-02	18.4500	18.4500	18.4500	18.4500	-2.433%	1	117	-30.081%
2025-12-01	18.9100	18.9100	18.9100	18.9100	+2.051%	1	118	-31.782%
2025-11-25	18.5300	18.5300	18.5300	18.5300	+13.681%	2	119	-30.383%
2025-11-20	17.1500	17.1500	16.3000	16.3000	-6.910%	3	121	-20.859%
2025-11-19	17.5100	17.5100	17.5100	17.5100	-2.722%	5	122	-26.328%
2025-11-17	18.0000	18.0000	18.0000	18.0000	-1.099%	1	117	-28.333%
2025-11-14	17.5500	18.2000	17.5500	18.2000	-1.887%	5	118	-29.121%
2025-11-13	18.5500	18.5500	18.5500	18.5500	0.000%	1	119	-30.458%
2025-11-12	18.0000	18.5500	18.0000	18.5500	+6.609%	4	120	-30.458%
2025-11-11	17.6500	17.6500	17.0500	17.4000	+8.750%	14	124	-25.862%
2025-11-10	17.0500	17.0500	16.0000	16.0000	-8.046%	6	114	-19.375%
2025-11-07	17.4000	17.4000	17.4000	17.4000	+4.005%	6	108	-25.862%
2025-11-06	16.9500	16.9500	16.7300	16.7300	+2.638%	2	114	-22.893%
2025-11-05	15.5000	16.3000	15.5000	16.3000	-6.857%	2	115	-20.859%
2025-11-03	17.5000	17.5000	17.4100	17.5000	-5.405%	19	98	-26.286%
2025-10-31	16.3000	18.5000	16.3000	18.5000	0.000%	2	98	-30.270%
2025-10-30	18.5000	18.5000	18.5000	18.5000	0.000%	1	99	-30.270%
2025-10-29	18.0500	19.1000	18.0500	18.5000	0.000%	17	98	-30.270%
2025-10-28	20.7800	20.7800	18.2000	18.5000	+19.355%	28	112	-30.270%
2025-10-27	15.0000	15.5000	15.0000	15.5000	+3.333%	4	113	-16.774%
2025-10-24	15.0500	15.0500	15.0000	15.0000	+1.351%	3	113	-14.000%
2025-10-23	14.9500	14.9500	14.6000	14.8000	+0.339%	7	110	-12.838%
2025-10-22	14.6600	14.7500	14.6600	14.7500	-4.716%	6	117	-12.542%
2025-10-21	14.8100	15.5500	14.8100	15.4800	+6.027%	20	121	-16.667%
2025-10-20	14.8000	14.8800	14.6000	14.6000	+3.546%	7	105	-11.644%
2025-10-17	14.0000	14.1000	14.0000	14.1000	+0.714%	4	98	-8.511%
2025-10-16	13.5000	14.0000	13.4000	14.0000	+7.444%	4	100	-7.857%
2025-10-14	12.4100	13.1200	12.4100	13.0300	+5.081%	7	97	-0.998%
2025-10-13	13.2300	13.2300	12.4000	12.4000	-4.395%	8	100	+4.032%
2025-10-10	14.0400	14.1000	11.9500	12.9700	-3.926%	10	108	-0.540%
2025-10-09	13.7500	14.0000	13.5000	13.5000	-3.571%	15	101	-4.444%
2025-10-08	13.9100	14.6500	13.7200	14.0000	+1.010%	15	88	-7.857%
2025-10-07	14.8400	14.8400	13.8000	13.8600	-6.351%	28	87	-6.926%
2025-10-06	14.2000	14.8000	14.2000	14.8000	+1.370%	8	62	-12.838%
2025-10-03	13.8000	14.6800	13.8000	14.6000	+4.659%	6	55	-11.644%
2025-10-02	13.8300	13.9700	13.8300	13.9500	+8.984%	4	51	-7.527%
2025-10-01	12.8500	12.8500	12.7000	12.8000	+2.564%	4	47	+0.781%
2025-09-30	12.6000	12.7500	12.4500	12.4800	-5.526%	12	47	+3.365%
2025-09-29	12.8000	13.4500	12.8000	13.2100	+1.226%	13	45	-2.347%
2025-09-26	13.0500	13.0500	13.0500	13.0500	+4.400%	3	45	-1.149%
2025-09-25	12.1500	12.5000	12.1500	12.5000	-2.875%	12	42	+3.200%
2025-09-24	12.8700	12.8700	12.8700	12.8700	-2.500%	5	42	+0.233%
2025-09-23	13.2000	13.2000	13.2000	13.2000	+2.724%	1	37	-2.273%
2025-09-22	12.0400	12.8500	11.6000	12.8500	+1.181%	14	38	+0.389%
2025-09-19	12.5500	12.7000	12.4000	12.7000	-0.781%	7	26	+1.575%
2025-09-18	12.4000	12.8000	11.6500	12.8000	+4.832%	19	20	+0.781%
2025-09-17	12.8800	13.3000	12.2100	12.2100	-3.172%	6	5	+5.651%
2025-09-15	12.6100	12.6100	12.6100	12.6100	0.000%	1	1	+2.300%