Dark

UPS20280121C95
UPS Jan 21 2028 95.00 Call (UPS280121C00095000)
option OPRA

EOD

Sep 23, 2026

13.29+1.839%(+0.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	13.6300	13.6300	13.2900	13.2900	+1.839%	5	513	0.000%
2026-09-22	13.0300	13.0500	13.0300	13.0500	+3.407%	2	513	+1.839%
2026-09-21	13.0000	13.0000	12.4500	12.6200	-19.567%	42	511	+5.309%
2026-09-16	15.6500	15.6900	15.6500	15.6900	-4.329%	8	483	-15.296%
2026-09-14	16.4000	16.4000	16.4000	16.4000	+5.128%	1	485	-18.963%
2026-09-11	15.5000	15.6000	15.4500	15.6000	+2.161%	15	485	-14.808%
2026-09-10	15.1000	15.2800	15.1000	15.2700	-12.991%	5	486	-12.967%
2026-09-04	17.5500	17.5500	17.5500	17.5500	+1.739%	10	500	-24.274%
2026-09-03	17.2500	17.2500	17.2500	17.2500	-8.827%	1	500	-22.957%
2026-08-31	18.8500	18.9200	18.6500	18.9200	-0.421%	15	499	-29.757%
2026-08-27	19.0000	19.0000	19.0000	19.0000	-8.873%	1	492	-30.053%
2026-08-26	20.5000	20.8500	20.4500	20.8500	+9.737%	46	492	-36.259%
2026-08-25	19.0000	19.0000	19.0000	19.0000	+8.571%	1	456	-30.053%
2026-08-24	17.7500	17.8500	17.4300	17.5000	-2.507%	26	456	-24.057%
2026-08-19	18.2500	18.2500	17.9000	17.9500	-1.374%	77	361	-25.961%
2026-08-17	18.2500	18.3000	18.1000	18.2000	-1.355%	106	285	-26.978%
2026-08-11	18.4500	18.4500	18.4500	18.4500	-2.639%	10	189	-27.967%
2026-08-10	18.9500	18.9500	18.9500	18.9500	+5.161%	1	179	-29.868%
2026-08-06	19.3300	19.3300	18.0000	18.0200	-15.951%	10	180	-26.249%
2026-08-04	21.4400	21.4400	21.4400	21.4400	+5.877%	1	178	-38.013%
2026-08-03	20.0000	20.2500	20.0000	20.2500	+10.656%	82	178	-34.370%
2026-07-30	18.3000	18.3000	18.3000	18.3000	-6.775%	1	134	-27.377%
2026-07-28	19.6300	19.6300	19.6300	19.6300	-23.320%	1	133	-32.298%
2026-07-27	25.6000	25.6000	25.6000	25.6000	-10.396%	6	132	-48.086%
2026-07-22	28.5700	28.5700	28.5700	28.5700	-2.425%	1	138	-53.483%
2026-07-17	29.3000	29.3000	29.2800	29.2800	+10.449%	2	138	-54.611%
2026-07-10	26.5100	26.5100	26.5100	26.5100	+3.961%	1	139	-49.868%
2026-07-09	24.5000	25.5000	24.5000	25.5000	+5.025%	13	140	-47.882%
2026-07-07	24.2800	24.2800	24.2800	24.2800	+0.663%	1	147	-45.264%
2026-07-06	24.0300	24.1200	24.0300	24.1200	+2.638%	3	146	-44.900%
2026-07-02	23.5000	23.5000	23.5000	23.5000	+2.130%	3	146	-43.447%
2026-07-01	23.0100	23.0100	23.0100	23.0100	+1.949%	5	146	-42.243%
2026-06-29	22.5700	22.5700	22.5700	22.5700	+7.221%	6	151	-41.117%
2026-06-24	21.0500	21.0500	21.0500	21.0500	-10.994%	5	150	-36.865%
2026-06-22	22.6900	23.6500	22.6900	23.6500	+10.000%	6	150	-43.805%
2026-06-17	22.0000	22.0000	21.5000	21.5000	-12.245%	3	150	-38.186%
2026-06-16	24.5000	24.5000	24.5000	24.5000	+1.660%	1	150	-45.755%
2026-06-15	24.1000	24.1000	24.1000	24.1000	+5.148%	1	153	-44.855%
2026-06-12	22.9200	22.9200	22.9200	22.9200	+9.875%	1	153	-42.016%
2026-06-10	20.8600	20.8600	20.8600	20.8600	-9.970%	1	153	-36.290%
2026-06-08	23.2700	23.2700	23.1700	23.1700	-5.041%	3	153	-42.641%
2026-06-05	25.1000	25.1000	24.4000	24.4000	+2.737%	2	152	-45.533%
2026-06-03	25.0000	25.0000	23.7500	23.7500	-2.021%	11	154	-44.042%
2026-06-02	24.0000	24.2400	24.0000	24.2400	+0.790%	2	155	-45.173%
2026-06-01	24.0500	24.0500	24.0500	24.0500	+6.889%	1	156	-44.740%
2026-05-29	21.8700	22.5000	21.8700	22.5000	+0.806%	5	156	-40.933%
2026-05-28	20.8200	22.4100	20.8200	22.3200	+34.377%	25	156	-40.457%
2026-05-21	16.6100	16.6100	16.6100	16.6100	-2.064%	5	159	-19.988%
2026-05-20	16.0000	16.9600	16.0000	16.9600	+9.632%	6	159	-21.639%
2026-05-19	14.0000	15.4700	14.0000	15.4700	+4.881%	8	169	-14.092%
2026-05-18	14.7500	14.7500	14.7500	14.7500	-7.233%	1	169	-9.898%
2026-05-15	15.5800	15.9000	15.5800	15.9000	-2.154%	2	169	-16.415%
2026-05-14	15.9500	16.4000	15.9000	16.2500	+8.333%	71	162	-18.215%
2026-05-12	16.0000	16.0000	15.0000	15.0000	-11.765%	2	157	-11.400%
2026-05-11	16.7500	17.0000	16.7500	17.0000	+0.890%	3	157	-21.824%
2026-05-08	16.8500	16.8500	16.8500	16.8500	-0.882%	1	156	-21.128%
2026-05-06	16.7500	17.0000	16.3600	17.0000	+7.731%	7	155	-21.824%
2026-05-05	15.0100	15.7800	15.0100	15.7800	+8.528%	10	151	-15.779%
2026-05-04	15.8900	16.0700	14.5400	14.5400	-31.769%	34	154	-8.597%
2026-05-01	22.2200	22.2200	21.3100	21.3100	+2.206%	4	144	-37.635%
2026-04-30	20.8500	20.8500	20.8500	20.8500	+15.833%	3	144	-36.259%
2026-04-28	18.3000	18.3000	18.0000	18.0000	-15.493%	7	142	-26.167%
2026-04-24	21.5200	21.6500	21.2200	21.3000	-2.069%	10	140	-37.606%
2026-04-23	21.1900	21.7500	21.1900	21.7500	+5.225%	7	138	-38.897%
2026-04-22	23.0000	23.0000	20.6700	20.6700	-1.898%	7	135	-35.704%
2026-04-21	20.9000	21.0800	20.9000	21.0700	-0.987%	14	116	-36.925%
2026-04-20	21.3900	21.3900	21.2800	21.2800	-1.935%	5	116	-37.547%
2026-04-17	21.0100	21.7000	21.0100	21.7000	+4.932%	7	111	-38.756%
2026-04-16	20.7500	20.7500	20.6800	20.6800	+7.429%	3	109	-35.735%
2026-04-14	19.2500	19.2500	19.2500	19.2500	+8.085%	1	108	-30.961%
2026-04-13	17.8100	17.8100	17.8100	17.8100	-2.035%	1	126	-25.379%
2026-04-10	18.1500	18.5000	18.1200	18.1800	+0.331%	30	126	-26.898%
2026-04-09	17.7700	18.1200	17.7700	18.1200	+4.679%	8	126	-26.656%
2026-04-08	17.3100	17.3100	17.3100	17.3100	+9.626%	6	126	-23.224%
2026-04-07	15.7900	15.7900	15.7900	15.7900	-1.559%	1	126	-15.833%
2026-04-06	16.1500	16.1500	16.0200	16.0400	-6.636%	7	126	-17.145%
2026-04-01	17.5800	17.7500	17.1800	17.1800	+5.723%	5	124	-22.643%
2026-03-31	15.9000	16.2500	15.9000	16.2500	+7.973%	3	123	-18.215%
2026-03-30	15.0500	15.0500	15.0500	15.0500	-10.523%	1	121	-11.694%
2026-03-26	16.8200	16.8200	16.8200	16.8200	+1.143%	2	121	-20.987%
2026-03-25	16.6300	16.6300	16.6300	16.6300	+1.402%	1	119	-20.084%
2026-03-24	16.4000	16.4000	16.4000	16.4000	-4.928%	2	119	-18.963%
2026-03-23	17.0000	17.2500	17.0000	17.2500	+9.177%	12	117	-22.957%
2026-03-20	15.8000	15.8000	15.8000	15.8000	+5.123%	10	125	-15.886%
2026-03-19	16.4500	16.4500	15.0000	15.0300	-8.410%	29	120	-11.577%
2026-03-13	16.4700	16.4700	16.4100	16.4100	-8.783%	3	102	-19.013%
2026-03-10	17.9900	17.9900	17.9900	17.9900	+6.450%	2	100	-26.126%
2026-03-09	16.9000	16.9000	16.9000	16.9000	-6.630%	1	99	-21.361%
2026-03-06	18.2000	18.2000	18.1000	18.1000	-8.262%	11	98	-26.575%
2026-03-05	22.0200	22.0200	19.7300	19.7300	-30.504%	56	98	-32.641%
2026-02-20	28.3900	28.3900	28.3900	28.3900	+0.924%	1	96	-53.188%
2026-02-19	28.1300	28.1300	28.1300	28.1300	-1.298%	1	96	-52.755%
2026-02-17	28.4100	28.5000	28.4100	28.5000	-5.000%	6	95	-53.368%
2026-02-12	31.0000	31.0000	30.0000	30.0000	+5.263%	3	99	-55.700%
2026-02-06	29.0000	29.0000	28.5000	28.5000	+1.064%	31	101	-53.368%
2026-02-05	28.2000	28.2000	28.2000	28.2000	+0.606%	1	131	-52.872%
2026-02-04	25.6200	28.0300	25.6200	28.0300	+12.120%	5	131	-52.587%
2026-02-03	25.0000	25.0000	25.0000	25.0000	+23.762%	1	133	-46.840%
2026-02-02	20.2000	20.2000	20.2000	20.2000	+1.253%	1	134	-34.208%
2026-01-30	19.9500	19.9500	19.9500	19.9500	+5.000%	1	135	-33.383%
2026-01-29	19.0000	19.0000	19.0000	19.0000	-14.568%	1	136	-30.053%
2026-01-27	20.0500	23.6000	20.0500	22.2400	+3.202%	21	136	-40.243%
2026-01-26	21.5500	21.5500	21.5500	21.5500	-4.688%	1	147	-38.329%
2026-01-12	22.6100	22.6100	22.6100	22.6100	+1.390%	1	147	-41.221%
2026-01-08	22.3000	22.3000	22.3000	22.3000	+10.396%	3	147	-40.404%
2026-01-06	20.0000	20.3500	20.0000	20.2000	+6.037%	5	150	-34.208%
2026-01-05	19.0700	19.0700	19.0500	19.0500	+5.833%	2	151	-30.236%
2026-01-02	18.0000	18.0000	18.0000	18.0000	-0.332%	1	151	-26.167%
2025-12-31	16.2500	18.0600	16.2500	18.0600	-1.041%	2	151	-26.412%
2025-12-30	18.2500	18.2500	18.2500	18.2500	-2.406%	1	151	-27.178%
2025-12-29	18.7000	18.7000	18.7000	18.7000	-1.579%	1	151	-28.930%
2025-12-26	19.0000	19.0000	19.0000	19.0000	+3.825%	2	151	-30.053%
2025-12-23	18.3000	18.3000	18.3000	18.3000	-2.400%	94	149	-27.377%
2025-12-22	18.7500	18.7500	18.7500	18.7500	+2.852%	1	150	-29.120%
2025-12-16	18.2500	18.2500	18.2300	18.2300	-3.289%	2	150	-27.098%
2025-12-12	19.5600	19.5600	18.8500	18.8500	-1.874%	4	150	-29.496%
2025-12-11	18.9000	19.2100	18.9000	19.2100	+9.771%	2	152	-30.817%
2025-12-10	17.5000	17.5000	17.5000	17.5000	+1.039%	1	152	-24.057%
2025-12-09	16.2500	17.3200	16.2500	17.3200	+4.589%	4	152	-23.268%
2025-12-08	16.6000	16.6000	16.5600	16.5600	+1.595%	2	150	-19.746%
2025-12-05	16.3000	16.3000	16.3000	16.3000	-1.212%	1	150	-18.466%
2025-12-04	16.5000	16.5000	16.5000	16.5000	-4.070%	2	150	-19.455%
2025-12-03	16.9400	17.2000	16.9400	17.2000	+1.176%	2	150	-22.733%
2025-11-26	17.0000	17.0000	17.0000	17.0000	+1.918%	1	150	-21.824%
2025-11-21	16.5000	16.6800	16.2000	16.6800	+17.465%	52	150	-20.324%
2025-11-20	15.0900	15.0900	14.2000	14.2000	-5.648%	5	151	-6.408%
2025-11-19	15.2500	15.2500	15.0500	15.0500	-0.987%	3	148	-11.694%
2025-11-18	15.2000	15.2000	15.2000	15.2000	-7.879%	1	147	-12.566%
2025-11-17	15.1500	16.5000	15.1500	16.5000	+2.484%	6	148	-19.455%
2025-11-14	16.1000	16.1000	16.1000	16.1000	+0.625%	1	145	-17.453%
2025-11-12	16.0000	16.0000	16.0000	16.0000	+1.911%	1	145	-16.938%
2025-11-11	15.5000	15.7000	15.5000	15.7000	+6.081%	23	145	-15.350%
2025-11-10	15.0000	15.0000	14.0000	14.8000	-10.843%	18	139	-10.203%
2025-11-07	14.4700	16.6000	14.4700	16.6000	+10.667%	14	143	-19.940%
2025-11-06	15.0000	15.0000	15.0000	15.0000	+2.740%	1	138	-11.400%
2025-11-04	14.8000	14.8000	14.6000	14.6000	-2.667%	3	138	-8.973%
2025-11-03	15.4000	15.4000	15.0000	15.0000	-7.749%	8	131	-11.400%
2025-10-31	16.7000	16.7000	16.2600	16.2600	-4.912%	4	131	-18.266%
2025-10-30	17.1000	17.1000	17.1000	17.1000	+2.090%	1	131	-22.281%
2025-10-29	16.0500	16.8100	16.0500	16.7500	+0.904%	3	132	-20.657%
2025-10-28	16.8700	19.0000	16.0000	16.6000	+28.185%	35	130	-19.940%
2025-10-24	12.9500	12.9500	12.9500	12.9500	-0.385%	1	131	+2.625%
2025-10-23	13.3000	13.3000	12.7000	13.0000	+1.562%	15	131	+2.231%
2025-10-22	13.4000	13.4000	12.8000	12.8000	-1.538%	3	119	+3.828%
2025-10-20	13.2500	13.2500	13.0000	13.0000	+5.263%	4	118	+2.231%
2025-10-16	12.3500	12.3500	12.3500	12.3500	+5.736%	10	117	+7.611%
2025-10-15	12.0000	12.0000	11.6000	11.6800	+1.565%	7	117	+13.784%
2025-10-14	11.3000	11.7000	11.3000	11.5000	0.000%	25	116	+15.565%
2025-10-13	12.0000	12.0000	11.4500	11.5000	+0.877%	96	129	+15.565%
2025-10-10	12.1000	12.7200	11.0000	11.4000	-6.557%	50	86	+16.579%
2025-10-09	12.5000	12.5000	12.0500	12.2000	-4.688%	6	52	+8.934%
2025-10-08	11.8500	12.8000	11.6500	12.8000	+6.667%	6	54	+3.828%
2025-10-07	12.2000	12.2000	12.0000	12.0000	-6.250%	6	55	+10.750%
2025-10-06	12.7000	12.8000	12.4200	12.8000	+0.787%	3	50	+3.828%
2025-10-03	12.0000	12.7000	12.0000	12.7000	+1.600%	6	47	+4.646%
2025-10-02	12.5000	12.5000	12.5000	12.5000	+7.296%	1	42	+6.320%
2025-09-29	11.5500	11.6500	11.5500	11.6500	+4.018%	2	43	+14.077%
2025-09-26	11.1000	11.3000	11.1000	11.2000	+3.131%	3	43	+18.661%
2025-09-25	10.9500	10.9500	10.8600	10.8600	-4.317%	6	43	+22.376%
2025-09-23	11.5800	11.5800	11.3500	11.3500	-1.218%	32	37	+17.093%
2025-09-22	11.1000	11.5000	11.1000	11.4900	+2.315%	3	5	+15.666%
2025-09-19	11.4000	11.4000	11.2300	11.2300	+4.855%	2	3	+18.344%
2025-09-18	10.7100	10.7100	10.7100	10.7100	-1.743%	1	3	+24.090%
2025-09-17	10.9000	10.9000	10.9000	10.9000	-0.909%	1	3	+21.927%
2025-09-16	11.0000	11.0000	11.0000	11.0000	-1.434%	1	2	+20.818%
2025-09-15	11.1600	11.1600	11.1600	11.1600	0.000%	1	1	+19.086%