Dark

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

EOD

Jul 30, 2026

13.74+2.537%(+0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	13.7400	13.7400	13.7400	13.7400	+2.537%	1	994	0.000%
2026-07-29	13.3500	13.4000	13.3500	13.4000	+0.375%	185	993	+2.537%
2026-07-28	12.3300	13.3500	12.3300	13.3500	+22.590%	6	847	+2.921%
2026-07-23	10.8900	10.8900	10.8900	10.8900	+2.542%	1	841	+26.171%
2026-07-21	10.1200	10.6200	10.1200	10.6200	+2.609%	5	840	+29.379%
2026-07-16	11.4000	11.4000	10.2500	10.3500	-12.952%	14	835	+32.754%
2026-07-14	11.8900	11.8900	11.8900	11.8900	0.000%	2	847	+15.559%
2026-07-10	11.9000	11.9000	11.8900	11.8900	-4.113%	20	849	+15.559%
2026-07-08	12.5500	12.5500	12.4000	12.4000	+5.085%	30	864	+10.806%
2026-07-07	12.5000	12.5000	11.6800	11.8000	-2.881%	52	894	+16.441%
2026-07-06	12.4500	12.4500	12.1500	12.1500	-4.255%	61	899	+13.086%
2026-07-01	12.6900	12.6900	12.6900	12.6900	-7.372%	1	849	+8.274%
2026-06-29	13.7000	13.7000	13.7000	13.7000	+3.396%	5	849	+0.292%
2026-06-26	13.2300	13.2500	13.2300	13.2500	-2.214%	11	849	+3.698%
2026-06-25	13.5500	13.5500	13.5500	13.5500	-6.937%	1	839	+1.402%
2026-06-24	15.0000	15.0000	14.3000	14.5600	+1.463%	49	840	-5.632%
2026-06-23	14.2500	14.3500	14.0000	14.3500	+4.745%	75	842	-4.251%
2026-06-18	13.4500	13.7000	13.4500	13.7000	+1.032%	4	817	+0.292%
2026-06-17	13.0000	13.5600	13.0000	13.5600	+7.876%	4	817	+1.327%
2026-06-16	12.5700	12.5700	12.5700	12.5700	-4.773%	1	817	+9.308%
2026-06-15	13.2000	13.2000	13.2000	13.2000	-2.583%	1	819	+4.091%
2026-06-12	13.5700	13.5700	13.5500	13.5500	+2.033%	10	819	+1.402%
2026-06-08	13.2800	13.2800	13.2800	13.2800	+1.374%	1	819	+3.464%
2026-06-05	12.8900	13.1000	12.8900	13.1000	-1.132%	4	818	+4.885%
2026-06-02	13.2500	13.2500	13.2500	13.2500	-0.675%	1	820	+3.698%
2026-06-01	13.3400	13.3400	13.3400	13.3400	-11.067%	1	820	+2.999%
2026-05-27	14.9000	15.0000	14.7400	15.0000	-0.990%	71	821	-8.400%
2026-05-26	15.1500	15.1500	15.1500	15.1500	-14.164%	1	768	-9.307%
2026-05-19	17.6500	17.6500	17.6500	17.6500	-3.022%	32	769	-22.153%
2026-05-18	18.3100	18.3100	18.2000	18.2000	+4.899%	5	769	-24.505%
2026-05-15	16.9200	17.4000	16.9200	17.3500	+1.462%	10	769	-20.807%
2026-05-12	17.1000	17.1000	17.1000	17.1000	+2.395%	1	777	-19.649%
2026-05-11	16.6000	16.7200	16.5200	16.7000	+2.454%	10	777	-17.725%
2026-05-08	16.3000	16.3000	16.3000	16.3000	-4.287%	1	781	-15.706%
2026-05-07	16.5000	17.0300	16.4200	17.0300	-6.429%	16	780	-19.319%
2026-05-05	17.9500	18.2000	17.6300	18.2000	-0.274%	51	785	-24.505%
2026-05-04	15.9000	18.2500	15.9000	18.2500	+45.418%	56	803	-24.712%
2026-05-01	12.5500	12.5500	12.5500	12.5500	-4.924%	1	752	+9.482%
2026-04-30	14.0500	14.0500	13.2000	13.2000	-17.500%	5	752	+4.091%
2026-04-28	16.1600	16.1600	16.0000	16.0000	+14.367%	3	752	-14.125%
2026-04-27	13.9900	13.9900	13.9900	13.9900	-3.517%	1	749	-1.787%
2026-04-24	14.5000	14.5000	14.5000	14.5000	-0.138%	10	750	-5.241%
2026-04-21	14.5200	14.5200	14.5200	14.5200	-0.548%	2	738	-5.372%
2026-04-20	14.8800	14.8800	14.6000	14.6000	+8.148%	5	738	-5.890%
2026-04-17	13.5000	13.5000	13.5000	13.5000	-12.338%	1	736	+1.778%
2026-04-16	15.4000	15.4000	15.4000	15.4000	-6.098%	1	736	-10.779%
2026-04-14	16.5300	16.5300	16.4000	16.4000	-3.925%	3	736	-16.220%
2026-04-13	17.5000	17.5000	17.0700	17.0700	-3.831%	18	718	-19.508%
2026-04-08	17.7500	17.7500	17.7500	17.7500	-8.740%	2	718	-22.592%
2026-04-06	19.4500	19.4500	19.4500	19.4500	+0.154%	15	716	-29.357%
2026-04-01	19.4200	19.4200	19.4200	19.4200	-5.268%	1	731	-29.248%
2026-03-30	20.5000	20.5000	20.5000	20.5000	+4.061%	21	732	-32.976%
2026-03-20	19.7000	19.7000	19.7000	19.7000	-1.303%	1	715	-30.254%
2026-03-19	19.7500	19.9600	19.7500	19.9600	+1.578%	2	714	-31.162%
2026-03-18	19.6500	19.6500	19.6500	19.6500	+1.028%	1	713	-30.076%
2026-03-13	19.5000	19.5500	19.4000	19.4500	+0.258%	125	713	-29.357%
2026-03-12	19.0000	19.4000	19.0000	19.4000	+7.898%	156	590	-29.175%
2026-03-11	17.9800	17.9800	17.9800	17.9800	-0.111%	1	438	-23.582%
2026-03-10	18.2000	18.2000	17.5500	18.0000	-7.598%	8	437	-23.667%
2026-03-09	19.5000	19.5700	19.4800	19.4800	+8.222%	3	435	-29.466%
2026-03-06	18.1700	18.7500	18.0000	18.0000	+10.429%	8	432	-23.667%
2026-03-05	16.0000	16.3000	16.0000	16.3000	+18.116%	15	424	-15.706%
2026-03-04	13.3200	13.8000	13.3200	13.8000	+7.728%	2	409	-0.435%
2026-02-25	12.8100	12.8100	12.8100	12.8100	-0.156%	1	407	+7.260%
2026-02-23	12.8300	12.8300	12.8300	12.8300	+2.640%	2	407	+7.093%
2026-02-20	12.5000	12.5000	12.5000	12.5000	+0.725%	6	407	+9.920%
2026-02-17	12.0500	12.4100	12.0500	12.4100	+2.562%	9	401	+10.717%
2026-02-12	12.1000	12.1000	12.1000	12.1000	+6.608%	3	402	+13.554%
2026-02-11	11.2500	11.3500	11.2500	11.3500	-6.814%	52	403	+21.057%
2026-02-09	10.9000	12.1800	10.9000	12.1800	+1.500%	3	402	+12.808%
2026-02-06	12.0000	12.0000	12.0000	12.0000	-6.542%	1	399	+14.500%
2026-02-05	12.8400	12.8400	12.8400	12.8400	+5.679%	1	399	+7.009%
2026-02-04	12.3000	12.3000	12.1500	12.1500	-0.816%	9	399	+13.086%
2026-02-03	12.2500	12.2500	12.2500	12.2500	-12.500%	6	393	+12.163%
2026-02-02	13.9000	14.0500	13.9000	14.0000	-5.020%	24	387	-1.857%
2026-01-28	14.7400	14.7400	14.7400	14.7400	+5.663%	2	365	-6.784%
2026-01-22	14.0000	14.0000	13.9500	13.9500	-1.344%	2	364	-1.505%
2026-01-21	14.0000	14.6300	14.0000	14.1400	-1.119%	5	363	-2.829%
2026-01-15	14.8500	14.8500	14.0000	14.3000	-4.983%	6	361	-3.916%
2026-01-13	15.0000	15.1000	15.0000	15.0500	+3.793%	332	357	-8.704%
2026-01-12	14.5000	14.5000	14.5000	14.5000	-1.024%	8	213	-5.241%
2026-01-09	14.6500	14.6500	14.6500	14.6500	-2.658%	23	213	-6.212%
2026-01-08	15.0500	15.0500	15.0500	15.0500	-9.610%	4	236	-8.704%
2026-01-06	16.7000	16.7000	16.6500	16.6500	-4.585%	31	237	-17.477%
2026-01-02	17.4500	17.4500	17.4500	17.4500	-4.540%	1	245	-21.261%
2025-12-30	17.3000	18.2800	17.3000	18.2800	+5.482%	48	244	-24.836%
2025-12-29	17.3300	17.3300	17.3300	17.3300	-0.971%	1	215	-20.716%
2025-12-23	17.5500	17.6000	17.3500	17.5000	+2.941%	106	214	-21.486%
2025-12-22	17.0000	17.0000	17.0000	17.0000	0.000%	2	116	-19.176%
2025-12-19	17.0000	17.0000	17.0000	17.0000	+3.093%	2	116	-19.176%
2025-12-15	17.8900	17.8900	16.4900	16.4900	-3.000%	2	114	-16.677%
2025-12-12	17.0000	17.0000	17.0000	17.0000	-4.762%	2	114	-19.176%
2025-12-10	17.8500	17.8500	17.8500	17.8500	-10.884%	1	114	-23.025%
2025-12-05	19.9300	20.0300	19.9300	20.0300	+4.924%	16	113	-31.403%
2025-12-03	19.0900	19.0900	19.0900	19.0900	-7.778%	2	99	-28.025%
2025-11-24	20.7000	20.7000	20.7000	20.7000	-0.719%	2	99	-33.623%
2025-11-21	20.8500	20.8500	20.8500	20.8500	-0.950%	1	99	-34.101%
2025-11-11	21.0500	21.0500	21.0500	21.0500	-2.320%	1	99	-34.727%
2025-11-06	21.8500	22.2000	21.5500	21.5500	+2.133%	6	99	-36.241%
2025-11-03	21.1000	21.1000	21.1000	21.1000	+2.927%	1	97	-34.882%
2025-10-30	19.1900	20.5000	19.1900	20.5000	+5.453%	23	97	-32.976%
2025-10-29	19.0000	19.4400	19.0000	19.4400	-1.520%	5	76	-29.321%
2025-10-28	19.7000	20.2500	19.4000	19.7400	-20.723%	6	71	-30.395%
2025-10-22	24.9000	24.9000	24.9000	24.9000	-8.389%	1	68	-44.819%
2025-10-14	27.2000	27.2000	27.1800	27.1800	+2.994%	2	68	-49.448%
2025-10-10	27.0300	27.0300	26.3900	26.3900	+2.010%	12	66	-47.935%
2025-10-09	25.8700	25.8700	25.8700	25.8700	-6.268%	1	74	-46.888%
2025-09-25	27.9500	27.9500	27.6000	27.6000	+2.985%	46	73	-50.217%
2025-09-22	26.8600	26.8600	26.8000	26.8000	-0.520%	10	31	-48.731%
2025-09-19	26.9400	26.9400	26.9400	26.9400	+2.045%	1	21	-48.998%
2025-09-15	26.4000	26.4000	26.4000	26.4000	0.000%	20	20	-47.955%