Dark

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

EOD

Sep 24, 2026

7.25+18.852%(+1.15)322

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.7000	7.2500	6.7000	7.2500	+18.852%	322	1,782	0.000%
2026-09-23	6.2400	6.3500	6.1000	6.1000	-3.328%	61	1,480	+18.852%
2026-09-22	6.5000	6.5200	6.3100	6.3100	-5.113%	7	1,449	+14.897%
2026-09-21	5.5700	6.6500	5.5700	6.6500	+17.699%	76	1,448	+9.023%
2026-09-16	5.4700	5.6500	5.0900	5.6500	+15.306%	9	1,419	+28.319%
2026-09-15	4.9000	4.9000	4.9000	4.9000	-13.274%	1	1,417	+47.959%
2026-09-11	5.5700	5.6500	5.5400	5.6500	+1.802%	3	1,416	+28.319%
2026-09-09	5.5400	5.5500	5.4400	5.5500	+4.717%	24	1,416	+30.631%
2026-09-08	5.3000	5.3000	5.3000	5.3000	+7.943%	3	1,409	+36.792%
2026-09-02	4.9100	4.9100	4.9100	4.9100	-3.725%	1	1,407	+47.658%
2026-08-31	5.1000	5.1000	5.1000	5.1000	+0.791%	10	1,407	+42.157%
2026-08-28	5.0600	5.0600	5.0600	5.0600	-8.000%	10	1,407	+43.281%
2026-08-24	5.6000	5.6000	5.5000	5.5000	-0.362%	2	1,404	+31.818%
2026-08-21	5.5000	5.6500	5.5000	5.5200	+0.730%	21	1,402	+31.341%
2026-08-20	5.3600	5.4800	5.3600	5.4800	-3.860%	33	1,387	+32.299%
2026-08-18	5.7000	5.7000	5.7000	5.7000	+0.885%	1	1,387	+27.193%
2026-08-14	5.5900	5.6500	5.5900	5.6500	-4.237%	2	1,387	+28.319%
2026-08-12	5.9000	5.9000	5.9000	5.9000	0.000%	10	1,387	+22.881%
2026-08-07	5.8000	5.9500	5.7500	5.9000	-1.667%	310	1,377	+22.881%
2026-08-06	5.5300	6.0000	5.5000	6.0000	+8.499%	101	1,171	+20.833%
2026-08-04	5.5300	5.5300	5.5300	5.5300	-3.826%	1	1,079	+31.103%
2026-07-31	5.4500	5.7500	5.2500	5.7500	-3.685%	5	1,080	+26.087%
2026-07-30	5.9700	5.9700	5.9700	5.9700	+11.798%	1	1,079	+21.441%
2026-07-29	5.9500	6.0000	5.3400	5.3400	-5.487%	24	1,078	+35.768%
2026-07-28	8.5000	8.5000	5.6500	5.6500	+13.000%	8	1,071	+28.319%
2026-07-27	5.0000	5.0000	5.0000	5.0000	+3.093%	1	1,068	+45.000%
2026-07-24	4.8500	4.8500	4.8500	4.8500	-0.206%	1	1,068	+49.485%
2026-07-23	4.8600	4.8600	4.8600	4.8600	+7.761%	1	1,069	+49.177%
2026-07-22	4.5100	4.5100	4.5100	4.5100	-3.219%	1	1,069	+60.754%
2026-07-21	4.5500	4.6600	4.5500	4.6600	-3.918%	2	1,070	+55.579%
2026-07-20	4.8500	4.8500	4.8500	4.8500	+3.191%	1	1,070	+49.485%
2026-07-17	4.5000	4.7000	4.5000	4.7000	+1.075%	11	1,070	+54.255%
2026-07-16	4.6500	4.6500	4.5500	4.6500	-9.709%	64	1,076	+55.914%
2026-07-13	5.1000	5.2000	5.1000	5.1500	-11.207%	47	1,042	+40.777%
2026-07-09	4.8300	5.8000	4.5500	5.8000	+3.203%	95	1,009	+25.000%
2026-07-01	5.6200	5.6200	5.6200	5.6200	-8.618%	1	1,007	+29.004%
2026-06-29	4.8500	6.1500	4.8500	6.1500	+0.820%	5	1,008	+17.886%
2026-06-18	6.0000	6.1000	4.5500	6.1000	+1.836%	239	1,250	+18.852%
2026-06-17	5.5000	5.9900	5.5000	5.9900	+9.506%	511	1,250	+21.035%
2026-06-16	5.4700	5.4700	5.4700	5.4700	-20.725%	1	1,250	+32.541%
2026-06-10	6.9000	6.9000	6.9000	6.9000	+11.831%	10	1,250	+5.072%
2026-06-08	6.1700	6.1700	6.1700	6.1700	-0.162%	1	1,250	+17.504%
2026-06-03	6.1800	6.1800	6.1800	6.1800	-1.905%	1	1,250	+17.314%
2026-06-01	6.7500	6.7500	6.3000	6.3000	-6.667%	4	1,250	+15.079%
2026-05-29	6.6000	6.7500	6.6000	6.7500	-20.588%	21	1,250	+7.407%
2026-05-19	8.6000	8.6000	8.5000	8.5000	-1.163%	31	1,250	-14.706%
2026-05-18	8.6000	8.6000	8.6000	8.6000	+3.865%	1	1,220	-15.698%
2026-05-12	8.2400	8.3200	8.2400	8.2800	+7.532%	149	1,220	-12.440%
2026-05-11	7.7000	7.7000	7.7000	7.7000	+0.391%	1	1,220	-5.844%
2026-05-08	8.1300	8.1300	7.5500	7.6700	-6.691%	33	1,171	-5.476%
2026-05-06	8.2200	8.2200	8.2200	8.2200	-3.860%	1	1,173	-11.800%
2026-05-05	8.8900	8.8900	8.5500	8.5500	-4.469%	3	1,173	-15.205%
2026-05-04	7.5800	9.1300	7.5800	8.9500	+46.721%	25	1,174	-18.994%
2026-04-30	6.4500	6.4500	6.1000	6.1000	-6.154%	7	1,166	+18.852%
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	-3.333%
2026-04-22	6.7500	6.7500	6.7500	6.7500	-3.571%	10	1,166	+7.407%
2026-04-21	7.0500	7.0500	7.0000	7.0000	+6.061%	104	1,092	+3.571%
2026-04-20	6.6900	6.6900	6.6000	6.6000	-4.762%	4	1,092	+9.848%
2026-04-17	6.8000	7.3000	6.8000	6.9300	-4.414%	5	1,092	+4.618%
2026-04-16	7.3000	7.3000	7.2500	7.2500	-16.858%	2	1,089	0.000%
2026-04-13	8.8700	8.8700	8.7200	8.7200	+5.954%	150	1,088	-16.858%
2026-04-10	8.1500	8.2300	8.1500	8.2300	-7.006%	3	1,024	-11.908%
2026-04-09	8.2500	8.8500	8.2500	8.8500	-10.606%	152	1,024	-18.079%
2026-03-27	9.9000	9.9000	9.9000	9.9000	+4.211%	1	1,024	-26.768%
2026-03-26	9.2500	9.5000	9.2500	9.5000	+5.556%	2	1,023	-23.684%
2026-03-24	9.9000	9.9000	9.0000	9.0000	-2.174%	8	1,022	-19.444%
2026-03-23	9.1600	9.2000	9.1600	9.2000	-3.056%	6	1,025	-21.196%
2026-03-20	9.4900	9.4900	9.4900	9.4900	-3.163%	1	1,019	-23.604%
2026-03-18	9.8000	9.8000	9.8000	9.8000	+3.158%	1	1,019	-26.020%
2026-03-17	9.5000	9.5000	9.5000	9.5000	-4.523%	2	1,018	-23.684%
2026-03-12	9.6000	9.9500	9.6000	9.9500	+15.029%	8	1,016	-27.136%
2026-03-10	8.5000	8.6500	8.5000	8.6500	-8.947%	77	1,015	-16.185%
2026-03-09	9.9000	9.9000	9.5000	9.5000	+6.982%	2	986	-23.684%
2026-03-06	9.0000	9.0000	8.8800	8.8800	+23.849%	2	984	-18.356%
2026-03-05	6.9000	7.5000	6.9000	7.1700	+18.512%	6	982	+1.116%
2026-03-02	6.0500	6.0500	6.0500	6.0500	+0.833%	1	978	+19.835%
2026-02-27	6.0000	6.0000	6.0000	6.0000	-2.913%	5	978	+20.833%
2026-02-25	6.1800	6.1800	6.1800	6.1800	+10.357%	1	977	+17.314%
2026-02-24	5.6000	5.6000	5.6000	5.6000	-3.448%	2	977	+29.464%
2026-02-17	3.6900	5.8000	3.6900	5.8000	-2.521%	3	975	+25.000%
2026-02-13	6.0000	6.0000	5.9500	5.9500	-1.653%	3	970	+21.849%
2026-02-12	6.0500	6.0500	6.0500	6.0500	+1.340%	2	970	+19.835%
2026-02-11	5.9700	5.9700	5.9700	5.9700	+0.336%	1	970	+21.441%
2026-02-09	6.0500	6.0500	5.6000	5.9500	+0.847%	28	971	+21.849%
2026-02-06	5.9000	5.9000	5.9000	5.9000	-3.279%	1	984	+22.881%
2026-02-05	6.1000	6.1000	6.1000	6.1000	+0.826%	1	983	+18.852%
2026-01-27	6.4200	6.4200	6.0500	6.0500	-10.635%	2	982	+19.835%
2026-01-22	6.7700	6.7700	6.7700	6.7700	+18.772%	2	982	+7.090%
2026-01-20	5.7000	5.7000	5.7000	5.7000	-13.636%	2	980	+27.193%
2026-01-15	6.6000	6.6000	6.6000	6.6000	-9.589%	5	980	+9.848%
2026-01-14	7.2200	7.3000	7.2000	7.3000	+9.445%	22	983	-0.685%
2026-01-09	6.6700	6.6700	6.6700	6.6700	-6.320%	2	963	+8.696%
2026-01-08	7.1200	7.1200	7.1200	7.1200	-5.570%	1	962	+1.826%
2026-01-06	7.5500	7.5500	7.5400	7.5400	-12.326%	2	962	-3.846%
2026-01-02	9.1500	9.1500	8.6000	8.6000	-2.273%	32	963	-15.698%
2025-12-30	8.5500	8.8000	8.5500	8.8000	+2.326%	92	961	-17.614%
2025-12-23	8.4100	8.6000	8.4100	8.6000	+1.176%	3	888	-15.698%
2025-12-22	8.5000	8.5000	8.5000	8.5000	+11.842%	1	886	-14.706%
2025-12-18	7.6000	7.6000	7.6000	7.6000	-13.341%	2	886	-4.605%
2025-12-15	9.1000	9.1000	8.7700	8.7700	-7.684%	2	884	-17.332%
2025-12-10	9.2000	9.5000	9.2000	9.5000	+0.636%	81	884	-23.684%
2025-12-09	9.4400	9.4400	9.4400	9.4400	-0.106%	2	901	-23.199%
2025-12-08	9.4500	9.4500	9.4500	9.4500	-7.353%	5	901	-23.280%
2025-12-05	10.2000	10.2000	10.2000	10.2000	+0.196%	2	901	-28.922%
2025-12-04	9.9000	10.1800	9.9000	10.1800	+8.877%	2	901	-28.782%
2025-12-03	9.5000	9.7000	9.3500	9.3500	-9.923%	44	899	-22.460%
2025-12-01	10.3800	10.3800	10.3800	10.3800	-2.075%	1	931	-30.154%
2025-11-25	10.6000	10.6000	10.6000	10.6000	-1.852%	1	931	-31.604%
2025-11-21	10.8000	10.8000	10.8000	10.8000	-1.639%	2	932	-32.870%
2025-11-20	10.9500	10.9800	10.9500	10.9800	-0.633%	4	933	-33.971%
2025-11-19	11.0500	11.0500	11.0500	11.0500	+0.455%	1	932	-34.389%
2025-11-18	11.0000	11.0000	11.0000	11.0000	+1.382%	72	931	-34.091%
2025-11-17	10.8500	10.8500	10.8500	10.8500	+2.941%	7	880	-33.180%
2025-11-14	11.9000	11.9000	10.4000	10.5400	+1.346%	7	873	-31.214%
2025-11-13	10.4000	10.4000	10.4000	10.4000	-1.047%	5	880	-30.288%
2025-11-12	10.5100	10.5100	10.5100	10.5100	-8.449%	1	875	-31.018%
2025-11-10	11.4800	11.4800	11.4800	11.4800	+4.364%	5	875	-36.847%
2025-11-07	11.5500	11.5500	10.9500	11.0000	-3.846%	18	870	-34.091%
2025-11-06	11.4400	11.4400	11.4400	11.4400	-1.379%	1	862	-36.626%
2025-11-05	11.5500	11.6000	11.5500	11.6000	+17.172%	8	863	-37.500%
2025-10-30	9.9000	9.9000	9.9000	9.9000	-1.000%	10	855	-26.768%
2025-10-29	10.0000	10.1500	10.0000	10.0000	-9.091%	32	845	-27.500%
2025-10-28	10.1600	11.0000	9.3500	11.0000	-12.000%	16	815	-34.091%
2025-10-27	12.6000	12.6000	12.5000	12.5000	-5.446%	2	812	-42.000%
2025-10-24	13.2200	13.2200	13.2200	13.2200	+2.481%	1	812	-45.159%
2025-10-21	12.9000	12.9000	12.9000	12.9000	-4.444%	1	811	-43.798%
2025-10-20	13.9000	14.0800	13.5000	13.5000	-7.216%	6	810	-46.296%
2025-10-17	14.6000	14.6000	14.5500	14.5500	-9.063%	2	807	-50.172%
2025-10-14	16.0000	16.0000	16.0000	16.0000	+9.215%	1	808	-54.688%
2025-10-10	14.6500	14.6500	14.6500	14.6500	+3.901%	4	807	-50.512%
2025-10-09	13.9000	14.1500	13.9000	14.1000	-0.353%	4	803	-48.582%
2025-10-08	14.1500	14.1500	14.1500	14.1500	+2.462%	1	802	-48.763%
2025-10-07	13.6500	13.8100	13.6500	13.8100	-0.289%	2	801	-47.502%
2025-10-06	13.8500	13.8500	13.8500	13.8500	0.000%	2	800	-47.653%
2025-10-03	13.8600	13.8600	13.8500	13.8500	-0.288%	2	800	-47.653%
2025-10-02	14.1500	14.3500	13.8900	13.8900	-8.013%	43	818	-47.804%
2025-10-01	15.0500	15.3500	15.0500	15.1000	-0.854%	6	802	-51.987%
2025-09-30	15.3000	15.6700	15.2300	15.2300	+1.669%	12	801	-52.397%
2025-09-29	15.2500	15.2500	14.8700	14.9800	-1.122%	5	797	-51.602%
2025-09-26	14.8000	15.2000	14.8000	15.1500	-3.626%	6	795	-52.145%
2025-09-25	15.5000	15.7200	15.0200	15.7200	+3.421%	84	794	-53.880%
2025-09-24	15.3000	15.3000	15.0200	15.2000	+1.266%	22	712	-52.303%
2025-09-23	14.8000	15.0100	14.8000	15.0100	+0.401%	3	691	-51.699%
2025-09-22	15.2000	15.2500	14.9500	14.9500	+0.336%	653	689	-51.505%
2025-09-19	14.5500	15.1500	14.5500	14.9000	+0.472%	12	42	-51.342%
2025-09-18	14.6900	14.8300	14.6900	14.8300	-3.325%	21	30	-51.113%
2025-09-17	14.6000	15.3400	14.6000	15.3400	+1.927%	2	10	-52.738%
2025-09-16	14.9600	15.0500	14.9600	15.0500	0.000%	8	8	-51.827%