Dark

UPS20280121P100
UPS Jan 21 2028 100.00 Put (UPS280121P00100000)
option OPRA

EOD

Sep 23, 2026

15.00-2.597%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	15.0000	15.0000	15.0000	15.0000	-2.597%	1	1,311	0.000%
2026-09-22	15.4000	15.4000	15.4000	15.4000	-3.750%	2	1,311	-2.597%
2026-09-21	15.0000	16.0000	15.0000	16.0000	+16.364%	9	1,309	-6.250%
2026-09-18	13.7500	13.7500	13.7500	13.7500	+3.383%	2	1,301	+9.091%
2026-09-17	13.2500	13.3000	13.2500	13.3000	-2.206%	19	1,303	+12.782%
2026-09-16	13.5500	13.6000	13.5500	13.6000	+9.237%	2	1,300	+10.294%
2026-09-14	12.4500	12.4500	12.4500	12.4500	-9.124%	4	1,298	+20.482%
2026-09-09	13.7000	13.7000	13.7000	13.7000	+3.945%	1	1,294	+9.489%
2026-09-08	13.1000	13.2100	13.1000	13.1800	+6.981%	46	1,293	+13.809%
2026-09-03	12.7500	12.7500	12.3200	12.3200	+6.852%	3	1,248	+21.753%
2026-08-26	11.5300	11.5300	11.5300	11.5300	-4.711%	3	1,246	+30.095%
2026-08-25	12.1000	12.1000	12.1000	12.1000	-9.023%	2	1,249	+23.967%
2026-08-21	13.2800	13.3000	13.2800	13.3000	+3.502%	4	1,251	+12.782%
2026-08-19	12.9000	12.9500	12.8000	12.8500	-1.833%	228	1,247	+16.732%
2026-08-13	13.0900	13.0900	13.0900	13.0900	-3.750%	1	1,032	+14.591%
2026-08-12	13.4500	13.6000	13.4500	13.6000	+2.256%	5	1,032	+10.294%
2026-08-07	13.6600	13.6600	13.3000	13.3000	-4.317%	6	1,031	+12.782%
2026-08-06	13.5000	13.9000	13.2500	13.9000	+1.164%	40	1,028	+7.914%
2026-07-30	13.7400	13.7400	13.7400	13.7400	+2.537%	1	994	+9.170%
2026-07-29	13.3500	13.4000	13.3500	13.4000	+0.375%	185	993	+11.940%
2026-07-28	12.3300	13.3500	12.3300	13.3500	+22.590%	6	847	+12.360%
2026-07-23	10.8900	10.8900	10.8900	10.8900	+2.542%	1	841	+37.741%
2026-07-21	10.1200	10.6200	10.1200	10.6200	+2.609%	5	840	+41.243%
2026-07-16	11.4000	11.4000	10.2500	10.3500	-12.952%	14	835	+44.928%
2026-07-14	11.8900	11.8900	11.8900	11.8900	0.000%	2	847	+26.156%
2026-07-10	11.9000	11.9000	11.8900	11.8900	-4.113%	20	849	+26.156%
2026-07-08	12.5500	12.5500	12.4000	12.4000	+5.085%	30	864	+20.968%
2026-07-07	12.5000	12.5000	11.6800	11.8000	-2.881%	52	894	+27.119%
2026-07-06	12.4500	12.4500	12.1500	12.1500	-4.255%	61	899	+23.457%
2026-07-01	12.6900	12.6900	12.6900	12.6900	-7.372%	1	849	+18.203%
2026-06-29	13.7000	13.7000	13.7000	13.7000	+3.396%	5	849	+9.489%
2026-06-26	13.2300	13.2500	13.2300	13.2500	-2.214%	11	849	+13.208%
2026-06-25	13.5500	13.5500	13.5500	13.5500	-6.937%	1	839	+10.701%
2026-06-24	15.0000	15.0000	14.3000	14.5600	+1.463%	49	840	+3.022%
2026-06-23	14.2500	14.3500	14.0000	14.3500	+4.745%	75	842	+4.530%
2026-06-18	13.4500	13.7000	13.4500	13.7000	+1.032%	4	817	+9.489%
2026-06-17	13.0000	13.5600	13.0000	13.5600	+7.876%	4	817	+10.619%
2026-06-16	12.5700	12.5700	12.5700	12.5700	-4.773%	1	817	+19.332%
2026-06-15	13.2000	13.2000	13.2000	13.2000	-2.583%	1	819	+13.636%
2026-06-12	13.5700	13.5700	13.5500	13.5500	+2.033%	10	819	+10.701%
2026-06-08	13.2800	13.2800	13.2800	13.2800	+1.374%	1	819	+12.952%
2026-06-05	12.8900	13.1000	12.8900	13.1000	-1.132%	4	818	+14.504%
2026-06-02	13.2500	13.2500	13.2500	13.2500	-0.675%	1	820	+13.208%
2026-06-01	13.3400	13.3400	13.3400	13.3400	-11.067%	1	820	+12.444%
2026-05-27	14.9000	15.0000	14.7400	15.0000	-0.990%	71	821	0.000%
2026-05-26	15.1500	15.1500	15.1500	15.1500	-14.164%	1	768	-0.990%
2026-05-19	17.6500	17.6500	17.6500	17.6500	-3.022%	32	769	-15.014%
2026-05-18	18.3100	18.3100	18.2000	18.2000	+4.899%	5	769	-17.582%
2026-05-15	16.9200	17.4000	16.9200	17.3500	+1.462%	10	769	-13.545%
2026-05-12	17.1000	17.1000	17.1000	17.1000	+2.395%	1	777	-12.281%
2026-05-11	16.6000	16.7200	16.5200	16.7000	+2.454%	10	777	-10.180%
2026-05-08	16.3000	16.3000	16.3000	16.3000	-4.287%	1	781	-7.975%
2026-05-07	16.5000	17.0300	16.4200	17.0300	-6.429%	16	780	-11.920%
2026-05-05	17.9500	18.2000	17.6300	18.2000	-0.274%	51	785	-17.582%
2026-05-04	15.9000	18.2500	15.9000	18.2500	+45.418%	56	803	-17.808%
2026-05-01	12.5500	12.5500	12.5500	12.5500	-4.924%	1	752	+19.522%
2026-04-30	14.0500	14.0500	13.2000	13.2000	-17.500%	5	752	+13.636%
2026-04-28	16.1600	16.1600	16.0000	16.0000	+14.367%	3	752	-6.250%
2026-04-27	13.9900	13.9900	13.9900	13.9900	-3.517%	1	749	+7.219%
2026-04-24	14.5000	14.5000	14.5000	14.5000	-0.138%	10	750	+3.448%
2026-04-21	14.5200	14.5200	14.5200	14.5200	-0.548%	2	738	+3.306%
2026-04-20	14.8800	14.8800	14.6000	14.6000	+8.148%	5	738	+2.740%
2026-04-17	13.5000	13.5000	13.5000	13.5000	-12.338%	1	736	+11.111%
2026-04-16	15.4000	15.4000	15.4000	15.4000	-6.098%	1	736	-2.597%
2026-04-14	16.5300	16.5300	16.4000	16.4000	-3.925%	3	736	-8.537%
2026-04-13	17.5000	17.5000	17.0700	17.0700	-3.831%	18	718	-12.127%
2026-04-08	17.7500	17.7500	17.7500	17.7500	-8.740%	2	718	-15.493%
2026-04-06	19.4500	19.4500	19.4500	19.4500	+0.154%	15	716	-22.879%
2026-04-01	19.4200	19.4200	19.4200	19.4200	-5.268%	1	731	-22.760%
2026-03-30	20.5000	20.5000	20.5000	20.5000	+4.061%	21	732	-26.829%
2026-03-20	19.7000	19.7000	19.7000	19.7000	-1.303%	1	715	-23.858%
2026-03-19	19.7500	19.9600	19.7500	19.9600	+1.578%	2	714	-24.850%
2026-03-18	19.6500	19.6500	19.6500	19.6500	+1.028%	1	713	-23.664%
2026-03-13	19.5000	19.5500	19.4000	19.4500	+0.258%	125	713	-22.879%
2026-03-12	19.0000	19.4000	19.0000	19.4000	+7.898%	156	590	-22.680%
2026-03-11	17.9800	17.9800	17.9800	17.9800	-0.111%	1	438	-16.574%
2026-03-10	18.2000	18.2000	17.5500	18.0000	-7.598%	8	437	-16.667%
2026-03-09	19.5000	19.5700	19.4800	19.4800	+8.222%	3	435	-22.998%
2026-03-06	18.1700	18.7500	18.0000	18.0000	+10.429%	8	432	-16.667%
2026-03-05	16.0000	16.3000	16.0000	16.3000	+18.116%	15	424	-7.975%
2026-03-04	13.3200	13.8000	13.3200	13.8000	+7.728%	2	409	+8.696%
2026-02-25	12.8100	12.8100	12.8100	12.8100	-0.156%	1	407	+17.096%
2026-02-23	12.8300	12.8300	12.8300	12.8300	+2.640%	2	407	+16.913%
2026-02-20	12.5000	12.5000	12.5000	12.5000	+0.725%	6	407	+20.000%
2026-02-17	12.0500	12.4100	12.0500	12.4100	+2.562%	9	401	+20.870%
2026-02-12	12.1000	12.1000	12.1000	12.1000	+6.608%	3	402	+23.967%
2026-02-11	11.2500	11.3500	11.2500	11.3500	-6.814%	52	403	+32.159%
2026-02-09	10.9000	12.1800	10.9000	12.1800	+1.500%	3	402	+23.153%
2026-02-06	12.0000	12.0000	12.0000	12.0000	-6.542%	1	399	+25.000%
2026-02-05	12.8400	12.8400	12.8400	12.8400	+5.679%	1	399	+16.822%
2026-02-04	12.3000	12.3000	12.1500	12.1500	-0.816%	9	399	+23.457%
2026-02-03	12.2500	12.2500	12.2500	12.2500	-12.500%	6	393	+22.449%
2026-02-02	13.9000	14.0500	13.9000	14.0000	-5.020%	24	387	+7.143%
2026-01-28	14.7400	14.7400	14.7400	14.7400	+5.663%	2	365	+1.764%
2026-01-22	14.0000	14.0000	13.9500	13.9500	-1.344%	2	364	+7.527%
2026-01-21	14.0000	14.6300	14.0000	14.1400	-1.119%	5	363	+6.082%
2026-01-15	14.8500	14.8500	14.0000	14.3000	-4.983%	6	361	+4.895%
2026-01-13	15.0000	15.1000	15.0000	15.0500	+3.793%	332	357	-0.332%
2026-01-12	14.5000	14.5000	14.5000	14.5000	-1.024%	8	213	+3.448%
2026-01-09	14.6500	14.6500	14.6500	14.6500	-2.658%	23	213	+2.389%
2026-01-08	15.0500	15.0500	15.0500	15.0500	-9.610%	4	236	-0.332%
2026-01-06	16.7000	16.7000	16.6500	16.6500	-4.585%	31	237	-9.910%
2026-01-02	17.4500	17.4500	17.4500	17.4500	-4.540%	1	245	-14.040%
2025-12-30	17.3000	18.2800	17.3000	18.2800	+5.482%	48	244	-17.943%
2025-12-29	17.3300	17.3300	17.3300	17.3300	-0.971%	1	215	-13.445%
2025-12-23	17.5500	17.6000	17.3500	17.5000	+2.941%	106	214	-14.286%
2025-12-22	17.0000	17.0000	17.0000	17.0000	0.000%	2	116	-11.765%
2025-12-19	17.0000	17.0000	17.0000	17.0000	+3.093%	2	116	-11.765%
2025-12-15	17.8900	17.8900	16.4900	16.4900	-3.000%	2	114	-9.036%
2025-12-12	17.0000	17.0000	17.0000	17.0000	-4.762%	2	114	-11.765%
2025-12-10	17.8500	17.8500	17.8500	17.8500	-10.884%	1	114	-15.966%
2025-12-05	19.9300	20.0300	19.9300	20.0300	+4.924%	16	113	-25.112%
2025-12-03	19.0900	19.0900	19.0900	19.0900	-7.778%	2	99	-21.425%
2025-11-24	20.7000	20.7000	20.7000	20.7000	-0.719%	2	99	-27.536%
2025-11-21	20.8500	20.8500	20.8500	20.8500	-0.950%	1	99	-28.058%
2025-11-11	21.0500	21.0500	21.0500	21.0500	-2.320%	1	99	-28.741%
2025-11-06	21.8500	22.2000	21.5500	21.5500	+2.133%	6	99	-30.394%
2025-11-03	21.1000	21.1000	21.1000	21.1000	+2.927%	1	97	-28.910%
2025-10-30	19.1900	20.5000	19.1900	20.5000	+5.453%	23	97	-26.829%
2025-10-29	19.0000	19.4400	19.0000	19.4400	-1.520%	5	76	-22.840%
2025-10-28	19.7000	20.2500	19.4000	19.7400	-20.723%	6	71	-24.012%
2025-10-22	24.9000	24.9000	24.9000	24.9000	-8.389%	1	68	-39.759%
2025-10-14	27.2000	27.2000	27.1800	27.1800	+2.994%	2	68	-44.812%
2025-10-10	27.0300	27.0300	26.3900	26.3900	+2.010%	12	66	-43.160%
2025-10-09	25.8700	25.8700	25.8700	25.8700	-6.268%	1	74	-42.018%
2025-09-25	27.9500	27.9500	27.6000	27.6000	+2.985%	46	73	-45.652%
2025-09-22	26.8600	26.8600	26.8000	26.8000	-0.520%	10	31	-44.030%
2025-09-19	26.9400	26.9400	26.9400	26.9400	+2.045%	1	21	-44.321%
2025-09-15	26.4000	26.4000	26.4000	26.4000	0.000%	20	20	-43.182%