Dark

UPS20280121P80
UPS Jan 21 2028 80.00 Put (UPS280121P00080000)
option OPRA

EOD

Jul 31, 2026

5.75-3.685%(-0.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.4500	5.7500	5.2500	5.7500	-3.685%	5	1,080	0.000%
2026-07-30	5.9700	5.9700	5.9700	5.9700	+11.798%	1	1,079	-3.685%
2026-07-29	5.9500	6.0000	5.3400	5.3400	-5.487%	24	1,078	+7.678%
2026-07-28	8.5000	8.5000	5.6500	5.6500	+13.000%	8	1,071	+1.770%
2026-07-27	5.0000	5.0000	5.0000	5.0000	+3.093%	1	1,068	+15.000%
2026-07-24	4.8500	4.8500	4.8500	4.8500	-0.206%	1	1,068	+18.557%
2026-07-23	4.8600	4.8600	4.8600	4.8600	+7.761%	1	1,069	+18.313%
2026-07-22	4.5100	4.5100	4.5100	4.5100	-3.219%	1	1,069	+27.494%
2026-07-21	4.5500	4.6600	4.5500	4.6600	-3.918%	2	1,070	+23.391%
2026-07-20	4.8500	4.8500	4.8500	4.8500	+3.191%	1	1,070	+18.557%
2026-07-17	4.5000	4.7000	4.5000	4.7000	+1.075%	11	1,070	+22.340%
2026-07-16	4.6500	4.6500	4.5500	4.6500	-9.709%	64	1,076	+23.656%
2026-07-13	5.1000	5.2000	5.1000	5.1500	-11.207%	47	1,042	+11.650%
2026-07-09	4.8300	5.8000	4.5500	5.8000	+3.203%	95	1,009	-0.862%
2026-07-01	5.6200	5.6200	5.6200	5.6200	-8.618%	1	1,007	+2.313%
2026-06-29	4.8500	6.1500	4.8500	6.1500	+0.820%	5	1,008	-6.504%
2026-06-18	6.0000	6.1000	4.5500	6.1000	+1.836%	239	1,250	-5.738%
2026-06-17	5.5000	5.9900	5.5000	5.9900	+9.506%	511	1,250	-4.007%
2026-06-16	5.4700	5.4700	5.4700	5.4700	-20.725%	1	1,250	+5.119%
2026-06-10	6.9000	6.9000	6.9000	6.9000	+11.831%	10	1,250	-16.667%
2026-06-08	6.1700	6.1700	6.1700	6.1700	-0.162%	1	1,250	-6.807%
2026-06-03	6.1800	6.1800	6.1800	6.1800	-1.905%	1	1,250	-6.958%
2026-06-01	6.7500	6.7500	6.3000	6.3000	-6.667%	4	1,250	-8.730%
2026-05-29	6.6000	6.7500	6.6000	6.7500	-20.588%	21	1,250	-14.815%
2026-05-19	8.6000	8.6000	8.5000	8.5000	-1.163%	31	1,250	-32.353%
2026-05-18	8.6000	8.6000	8.6000	8.6000	+3.865%	1	1,220	-33.140%
2026-05-12	8.2400	8.3200	8.2400	8.2800	+7.532%	149	1,220	-30.556%
2026-05-11	7.7000	7.7000	7.7000	7.7000	+0.391%	1	1,220	-25.325%
2026-05-08	8.1300	8.1300	7.5500	7.6700	-6.691%	33	1,171	-25.033%
2026-05-06	8.2200	8.2200	8.2200	8.2200	-3.860%	1	1,173	-30.049%
2026-05-05	8.8900	8.8900	8.5500	8.5500	-4.469%	3	1,173	-32.749%
2026-05-04	7.5800	9.1300	7.5800	8.9500	+46.721%	25	1,174	-35.754%
2026-04-30	6.4500	6.4500	6.1000	6.1000	-6.154%	7	1,166	-5.738%
2026-04-29	6.5000	6.5000	6.5000	6.5000	-13.333%	1	1,167	-11.538%
2026-04-28	7.5000	7.5000	7.5000	7.5000	+11.111%	1	1,167	-23.333%
2026-04-22	6.7500	6.7500	6.7500	6.7500	-3.571%	10	1,166	-14.815%
2026-04-21	7.0500	7.0500	7.0000	7.0000	+6.061%	104	1,092	-17.857%
2026-04-20	6.6900	6.6900	6.6000	6.6000	-4.762%	4	1,092	-12.879%
2026-04-17	6.8000	7.3000	6.8000	6.9300	-4.414%	5	1,092	-17.027%
2026-04-16	7.3000	7.3000	7.2500	7.2500	-16.858%	2	1,089	-20.690%
2026-04-13	8.8700	8.8700	8.7200	8.7200	+5.954%	150	1,088	-34.060%
2026-04-10	8.1500	8.2300	8.1500	8.2300	-7.006%	3	1,024	-30.134%
2026-04-09	8.2500	8.8500	8.2500	8.8500	-10.606%	152	1,024	-35.028%
2026-03-27	9.9000	9.9000	9.9000	9.9000	+4.211%	1	1,024	-41.919%
2026-03-26	9.2500	9.5000	9.2500	9.5000	+5.556%	2	1,023	-39.474%
2026-03-24	9.9000	9.9000	9.0000	9.0000	-2.174%	8	1,022	-36.111%
2026-03-23	9.1600	9.2000	9.1600	9.2000	-3.056%	6	1,025	-37.500%
2026-03-20	9.4900	9.4900	9.4900	9.4900	-3.163%	1	1,019	-39.410%
2026-03-18	9.8000	9.8000	9.8000	9.8000	+3.158%	1	1,019	-41.327%
2026-03-17	9.5000	9.5000	9.5000	9.5000	-4.523%	2	1,018	-39.474%
2026-03-12	9.6000	9.9500	9.6000	9.9500	+15.029%	8	1,016	-42.211%
2026-03-10	8.5000	8.6500	8.5000	8.6500	-8.947%	77	1,015	-33.526%
2026-03-09	9.9000	9.9000	9.5000	9.5000	+6.982%	2	986	-39.474%
2026-03-06	9.0000	9.0000	8.8800	8.8800	+23.849%	2	984	-35.248%
2026-03-05	6.9000	7.5000	6.9000	7.1700	+18.512%	6	982	-19.805%
2026-03-02	6.0500	6.0500	6.0500	6.0500	+0.833%	1	978	-4.959%
2026-02-27	6.0000	6.0000	6.0000	6.0000	-2.913%	5	978	-4.167%
2026-02-25	6.1800	6.1800	6.1800	6.1800	+10.357%	1	977	-6.958%
2026-02-24	5.6000	5.6000	5.6000	5.6000	-3.448%	2	977	+2.679%
2026-02-17	3.6900	5.8000	3.6900	5.8000	-2.521%	3	975	-0.862%
2026-02-13	6.0000	6.0000	5.9500	5.9500	-1.653%	3	970	-3.361%
2026-02-12	6.0500	6.0500	6.0500	6.0500	+1.340%	2	970	-4.959%
2026-02-11	5.9700	5.9700	5.9700	5.9700	+0.336%	1	970	-3.685%
2026-02-09	6.0500	6.0500	5.6000	5.9500	+0.847%	28	971	-3.361%
2026-02-06	5.9000	5.9000	5.9000	5.9000	-3.279%	1	984	-2.542%
2026-02-05	6.1000	6.1000	6.1000	6.1000	+0.826%	1	983	-5.738%
2026-01-27	6.4200	6.4200	6.0500	6.0500	-10.635%	2	982	-4.959%
2026-01-22	6.7700	6.7700	6.7700	6.7700	+18.772%	2	982	-15.066%
2026-01-20	5.7000	5.7000	5.7000	5.7000	-13.636%	2	980	+0.877%
2026-01-15	6.6000	6.6000	6.6000	6.6000	-9.589%	5	980	-12.879%
2026-01-14	7.2200	7.3000	7.2000	7.3000	+9.445%	22	983	-21.233%
2026-01-09	6.6700	6.6700	6.6700	6.6700	-6.320%	2	963	-13.793%
2026-01-08	7.1200	7.1200	7.1200	7.1200	-5.570%	1	962	-19.242%
2026-01-06	7.5500	7.5500	7.5400	7.5400	-12.326%	2	962	-23.740%
2026-01-02	9.1500	9.1500	8.6000	8.6000	-2.273%	32	963	-33.140%
2025-12-30	8.5500	8.8000	8.5500	8.8000	+2.326%	92	961	-34.659%
2025-12-23	8.4100	8.6000	8.4100	8.6000	+1.176%	3	888	-33.140%
2025-12-22	8.5000	8.5000	8.5000	8.5000	+11.842%	1	886	-32.353%
2025-12-18	7.6000	7.6000	7.6000	7.6000	-13.341%	2	886	-24.342%
2025-12-15	9.1000	9.1000	8.7700	8.7700	-7.684%	2	884	-34.436%
2025-12-10	9.2000	9.5000	9.2000	9.5000	+0.636%	81	884	-39.474%
2025-12-09	9.4400	9.4400	9.4400	9.4400	-0.106%	2	901	-39.089%
2025-12-08	9.4500	9.4500	9.4500	9.4500	-7.353%	5	901	-39.153%
2025-12-05	10.2000	10.2000	10.2000	10.2000	+0.196%	2	901	-43.627%
2025-12-04	9.9000	10.1800	9.9000	10.1800	+8.877%	2	901	-43.517%
2025-12-03	9.5000	9.7000	9.3500	9.3500	-9.923%	44	899	-38.503%
2025-12-01	10.3800	10.3800	10.3800	10.3800	-2.075%	1	931	-44.605%
2025-11-25	10.6000	10.6000	10.6000	10.6000	-1.852%	1	931	-45.755%
2025-11-21	10.8000	10.8000	10.8000	10.8000	-1.639%	2	932	-46.759%
2025-11-20	10.9500	10.9800	10.9500	10.9800	-0.633%	4	933	-47.632%
2025-11-19	11.0500	11.0500	11.0500	11.0500	+0.455%	1	932	-47.964%
2025-11-18	11.0000	11.0000	11.0000	11.0000	+1.382%	72	931	-47.727%
2025-11-17	10.8500	10.8500	10.8500	10.8500	+2.941%	7	880	-47.005%
2025-11-14	11.9000	11.9000	10.4000	10.5400	+1.346%	7	873	-45.446%
2025-11-13	10.4000	10.4000	10.4000	10.4000	-1.047%	5	880	-44.712%
2025-11-12	10.5100	10.5100	10.5100	10.5100	-8.449%	1	875	-45.290%
2025-11-10	11.4800	11.4800	11.4800	11.4800	+4.364%	5	875	-49.913%
2025-11-07	11.5500	11.5500	10.9500	11.0000	-3.846%	18	870	-47.727%
2025-11-06	11.4400	11.4400	11.4400	11.4400	-1.379%	1	862	-49.738%
2025-11-05	11.5500	11.6000	11.5500	11.6000	+17.172%	8	863	-50.431%
2025-10-30	9.9000	9.9000	9.9000	9.9000	-1.000%	10	855	-41.919%
2025-10-29	10.0000	10.1500	10.0000	10.0000	-9.091%	32	845	-42.500%
2025-10-28	10.1600	11.0000	9.3500	11.0000	-12.000%	16	815	-47.727%
2025-10-27	12.6000	12.6000	12.5000	12.5000	-5.446%	2	812	-54.000%
2025-10-24	13.2200	13.2200	13.2200	13.2200	+2.481%	1	812	-56.505%
2025-10-21	12.9000	12.9000	12.9000	12.9000	-4.444%	1	811	-55.426%
2025-10-20	13.9000	14.0800	13.5000	13.5000	-7.216%	6	810	-57.407%
2025-10-17	14.6000	14.6000	14.5500	14.5500	-9.063%	2	807	-60.481%
2025-10-14	16.0000	16.0000	16.0000	16.0000	+9.215%	1	808	-64.063%
2025-10-10	14.6500	14.6500	14.6500	14.6500	+3.901%	4	807	-60.751%
2025-10-09	13.9000	14.1500	13.9000	14.1000	-0.353%	4	803	-59.220%
2025-10-08	14.1500	14.1500	14.1500	14.1500	+2.462%	1	802	-59.364%
2025-10-07	13.6500	13.8100	13.6500	13.8100	-0.289%	2	801	-58.364%
2025-10-06	13.8500	13.8500	13.8500	13.8500	0.000%	2	800	-58.484%
2025-10-03	13.8600	13.8600	13.8500	13.8500	-0.288%	2	800	-58.484%
2025-10-02	14.1500	14.3500	13.8900	13.8900	-8.013%	43	818	-58.603%
2025-10-01	15.0500	15.3500	15.0500	15.1000	-0.854%	6	802	-61.921%
2025-09-30	15.3000	15.6700	15.2300	15.2300	+1.669%	12	801	-62.246%
2025-09-29	15.2500	15.2500	14.8700	14.9800	-1.122%	5	797	-61.615%
2025-09-26	14.8000	15.2000	14.8000	15.1500	-3.626%	6	795	-62.046%
2025-09-25	15.5000	15.7200	15.0200	15.7200	+3.421%	84	794	-63.422%
2025-09-24	15.3000	15.3000	15.0200	15.2000	+1.266%	22	712	-62.171%
2025-09-23	14.8000	15.0100	14.8000	15.0100	+0.401%	3	691	-61.692%
2025-09-22	15.2000	15.2500	14.9500	14.9500	+0.336%	653	689	-61.538%
2025-09-19	14.5500	15.1500	14.5500	14.9000	+0.472%	12	42	-61.409%
2025-09-18	14.6900	14.8300	14.6900	14.8300	-3.325%	21	30	-61.227%
2025-09-17	14.6000	15.3400	14.6000	15.3400	+1.927%	2	10	-62.516%
2025-09-16	14.9600	15.0500	14.9600	15.0500	0.000%	8	8	-61.794%