Dark

UPS20280121P85
UPS Jan 21 2028 85.00 Put (UPS280121P00085000)
option OPRA

EOD

Jul 31, 2026

7.25+5.225%(+0.36)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	6.9500	7.2500	6.9500	7.2500	+5.225%	4	931	0.000%
2026-07-29	7.3000	7.3000	6.8500	6.8900	+9.365%	185	927	+5.225%
2026-07-27	6.0300	6.3000	6.0300	6.3000	+2.273%	7	782	+15.079%
2026-07-24	6.1600	6.1600	6.1600	6.1600	+7.130%	1	781	+17.695%
2026-07-17	5.6000	5.7500	5.6000	5.7500	+0.877%	2	781	+26.087%
2026-07-16	5.7000	5.7000	5.7000	5.7000	-19.149%	1	783	+27.193%
2026-07-15	7.0500	7.0500	7.0500	7.0500	+12.800%	10	783	+2.837%
2026-07-09	6.7500	6.7500	6.2500	6.2500	-12.831%	59	783	+16.000%
2026-06-12	7.1700	7.1700	7.1700	7.1700	-10.375%	1	789	+1.116%
2026-06-09	8.0000	8.0000	8.0000	8.0000	+9.589%	1	789	-9.375%
2026-06-05	7.2800	7.3000	7.2800	7.3000	-7.595%	2	789	-0.685%
2026-06-02	7.7200	7.9200	7.7200	7.9000	+0.381%	3	789	-8.228%
2026-06-01	7.9200	8.0000	6.9100	7.8700	+1.157%	60	789	-7.878%
2026-05-29	9.3500	9.3500	7.7800	7.7800	-13.073%	124	793	-6.812%
2026-05-28	8.3100	8.9500	8.3100	8.9500	+0.902%	40	736	-18.994%
2026-05-27	8.9500	8.9500	8.8700	8.8700	-9.026%	101	730	-18.264%
2026-05-20	9.7500	9.7500	9.7500	9.7500	-6.250%	2	671	-25.641%
2026-05-19	10.4500	10.4500	10.4000	10.4000	-1.422%	62	673	-30.288%
2026-05-18	10.3600	10.5500	10.3600	10.5500	+5.500%	2	673	-31.280%
2026-05-15	9.8000	10.0000	9.8000	10.0000	-0.498%	2	673	-27.500%
2026-05-14	10.0500	10.0500	10.0500	10.0500	+0.802%	32	735	-27.861%
2026-05-11	9.7500	9.9700	9.7500	9.9700	-6.996%	26	703	-27.282%
2026-05-06	10.7200	10.7200	10.7200	10.7200	+1.611%	1	728	-32.369%
2026-05-05	10.9000	10.9000	10.5000	10.5500	+17.222%	13	728	-31.280%
2026-05-04	9.0500	11.0000	9.0000	9.0000	+20.000%	6	730	-19.444%
2026-04-30	7.9000	7.9000	7.5000	7.5000	-9.639%	3	727	-3.333%
2026-04-29	8.6000	8.6000	7.6400	8.3000	-11.702%	4	728	-12.651%
2026-04-28	9.4500	9.4500	9.4000	9.4000	+16.049%	2	727	-22.872%
2026-04-27	8.1000	8.1800	8.1000	8.1000	+0.746%	5	726	-10.494%
2026-04-23	8.1100	8.2600	7.7000	8.0400	-8.636%	124	730	-9.826%
2026-04-21	8.8000	8.8000	8.8000	8.8000	+9.317%	170	746	-17.614%
2026-04-20	8.2100	8.2100	8.0500	8.0500	-12.118%	18	746	-9.938%
2026-04-16	9.6800	9.7000	9.0000	9.1600	-4.084%	6	743	-20.852%
2026-04-15	10.1700	10.1700	9.5500	9.5500	+0.526%	3	744	-24.084%
2026-04-14	10.3000	10.3000	9.5000	9.5000	-5.941%	2	742	-23.684%
2026-04-13	10.4700	10.4700	10.0000	10.1000	-0.394%	6	746	-28.218%
2026-04-10	10.1400	10.1400	10.1400	10.1400	-4.068%	1	746	-28.501%
2026-04-09	10.7000	10.7000	10.5700	10.5700	-2.130%	3	746	-31.410%
2026-04-08	10.7000	11.3000	10.7000	10.8000	-10.000%	17	749	-32.870%
2026-04-02	12.2500	12.2500	12.0000	12.0000	+5.727%	2	753	-39.583%
2026-04-01	11.4500	11.4500	11.3500	11.3500	-6.353%	75	753	-36.123%
2026-03-31	12.1200	12.1200	12.1200	12.1200	-3.810%	1	703	-40.182%
2026-03-27	12.5500	13.6000	12.0000	12.6000	+17.209%	11	703	-42.460%
2026-03-26	11.1000	11.5100	10.7500	10.7500	-3.153%	3	700	-32.558%
2026-03-25	11.1700	11.5000	11.1000	11.1000	-3.896%	5	698	-34.685%
2026-03-24	11.4700	12.0300	11.4000	11.5500	-0.173%	42	696	-37.229%
2026-03-23	11.1000	11.8800	11.1000	11.5700	-0.857%	68	679	-37.338%
2026-03-20	11.6700	11.6700	11.6700	11.6700	-6.640%	1	621	-37.875%
2026-03-19	12.5000	12.5000	12.5000	12.5000	+4.080%	2	621	-42.000%
2026-03-18	12.1100	12.1100	12.0100	12.0100	+1.780%	3	621	-39.634%
2026-03-13	11.8000	11.8000	11.8000	11.8000	+0.597%	1	619	-38.559%
2026-03-12	11.3000	11.7300	11.3000	11.7300	-0.593%	9	618	-38.193%
2026-03-11	11.8000	11.8000	11.8000	11.8000	+9.259%	70	610	-38.559%
2026-03-10	10.8000	10.8000	10.8000	10.8000	-10.000%	1	610	-32.870%
2026-03-09	12.0000	12.0000	12.0000	12.0000	+10.092%	4	609	-39.583%
2026-03-06	10.3500	10.9000	10.3500	10.9000	+16.578%	25	605	-33.486%
2026-03-05	8.5900	9.3500	8.5900	9.3500	+26.011%	23	580	-22.460%
2026-03-04	7.4200	7.4200	7.4200	7.4200	-7.250%	2	560	-2.291%
2026-03-02	8.0000	8.0000	8.0000	8.0000	+17.302%	5	558	-9.375%
2026-02-26	6.8200	6.8200	6.8200	6.8200	-7.838%	2	563	+6.305%
2026-02-25	7.5300	7.5800	7.4000	7.4000	+0.680%	6	559	-2.027%
2026-02-23	7.3500	7.3500	7.3500	7.3500	+6.522%	1	559	-1.361%
2026-02-13	6.9500	6.9500	6.9000	6.9000	-2.128%	6	566	+5.072%
2026-02-12	7.0500	7.0500	7.0500	7.0500	+20.513%	2	566	+2.837%
2026-02-10	5.8500	5.8500	5.8500	5.8500	-17.722%	1	568	+23.932%
2026-02-09	7.5000	7.5000	7.1100	7.1100	-5.703%	4	568	+1.969%
2026-02-06	7.0000	7.5400	7.0000	7.5400	+0.802%	2	572	-3.846%
2026-02-05	7.4800	7.4800	7.4800	7.4800	+3.172%	2	572	-3.075%
2026-02-04	7.5000	7.5000	7.2500	7.2500	-3.333%	4	573	0.000%
2026-02-03	7.5000	7.5000	7.5000	7.5000	-14.676%	4	577	-3.333%
2026-01-29	8.1500	8.7900	8.1500	8.7900	+5.904%	3	580	-17.520%
2026-01-26	8.1000	8.3000	8.0500	8.3000	+1.096%	27	580	-12.651%
2026-01-22	8.2300	8.2600	8.2100	8.2100	+1.988%	4	555	-11.693%
2026-01-21	8.3500	8.5500	8.0500	8.0500	-9.040%	20	554	-9.938%
2026-01-20	8.8500	8.8500	8.8500	8.8500	+1.375%	50	557	-18.079%
2026-01-16	8.7300	8.7300	8.7300	8.7300	+4.551%	3	510	-16.953%
2026-01-15	8.3500	8.3500	8.3500	8.3500	-4.353%	1	510	-13.174%
2026-01-14	8.7300	8.7300	8.7300	8.7300	+1.042%	1	509	-16.953%
2026-01-13	8.6400	8.6400	8.6400	8.6400	+8.000%	1	508	-16.088%
2026-01-09	8.8500	8.8500	8.0000	8.0000	-11.111%	6	507	-9.375%
2026-01-08	9.0000	9.0000	9.0000	9.0000	-0.552%	1	507	-19.444%
2026-01-07	9.0500	9.0500	9.0500	9.0500	-11.275%	3	508	-19.890%
2026-01-05	10.2000	10.2000	10.2000	10.2000	-0.778%	5	505	-28.922%
2025-12-23	10.6000	10.6000	10.2800	10.2800	-1.154%	2	510	-29.475%
2025-12-22	10.5500	10.5500	10.4000	10.4000	-7.556%	6	509	-30.288%
2025-12-18	9.8900	11.2500	9.8900	11.2500	+10.402%	12	513	-35.556%
2025-12-17	10.1900	10.1900	10.1900	10.1900	-3.137%	3	501	-28.852%
2025-12-15	10.4300	10.5200	10.4300	10.5200	+0.670%	10	498	-31.084%
2025-12-11	10.4100	10.4500	10.4100	10.4500	-5.000%	2	488	-30.622%
2025-12-10	11.0000	11.0000	11.0000	11.0000	-3.846%	80	488	-34.091%
2025-12-09	11.4400	11.4400	11.4400	11.4400	-8.845%	2	408	-36.626%
2025-12-05	12.5500	12.5500	12.5500	12.5500	+4.583%	1	406	-42.231%
2025-12-04	12.0000	12.0000	12.0000	12.0000	-13.978%	1	405	-39.583%
2025-12-03	11.7000	13.9500	11.7000	13.9500	+9.412%	2	404	-48.029%
2025-11-25	12.6500	12.7500	12.6500	12.7500	-9.253%	4	406	-43.137%
2025-11-21	14.0500	14.0500	14.0500	14.0500	+8.915%	7	406	-48.399%
2025-11-20	12.9000	12.9000	12.9000	12.9000	+0.624%	12	399	-43.798%
2025-11-19	12.8200	12.8200	12.8200	12.8200	-1.762%	8	387	-43.448%
2025-11-18	13.0500	13.0500	13.0500	13.0500	+2.756%	10	379	-44.444%
2025-11-17	12.7000	12.7000	12.7000	12.7000	-8.699%	5	379	-42.913%
2025-11-10	12.5500	13.9100	12.5500	13.9100	+10.397%	4	384	-47.879%
2025-11-07	12.6000	12.6000	12.6000	12.6000	-10.000%	2	380	-42.460%
2025-11-05	13.9000	14.0000	13.9000	14.0000	+13.636%	7	382	-48.214%
2025-11-03	12.9500	12.9500	12.3200	12.3200	-6.312%	6	369	-41.153%
2025-10-31	13.1500	13.1500	13.1500	13.1500	+5.622%	5	369	-44.867%
2025-10-30	11.7500	12.4500	11.6500	12.4500	+4.446%	20	364	-41.767%
2025-10-29	11.9000	11.9200	11.8000	11.9200	-8.308%	9	350	-39.178%
2025-10-28	12.2500	13.0000	11.2200	13.0000	-18.495%	7	345	-44.231%
2025-10-24	16.0500	16.0500	15.9500	15.9500	-0.313%	6	346	-54.545%
2025-10-23	16.0000	16.0000	16.0000	16.0000	-1.538%	1	350	-54.688%
2025-10-20	16.2500	16.2500	16.2500	16.2500	-2.985%	3	349	-55.385%
2025-10-17	17.1500	17.1500	16.7500	16.7500	-5.099%	57	346	-56.716%
2025-10-15	17.6300	17.6500	17.6300	17.6500	-3.815%	2	308	-58.924%
2025-10-14	18.8800	18.8900	18.3000	18.3500	+1.493%	8	310	-60.490%
2025-10-13	18.2000	18.3400	18.0000	18.0800	-1.846%	32	308	-59.900%
2025-10-10	16.7600	18.5000	16.7600	18.4200	+7.405%	17	278	-60.641%
2025-10-09	16.8500	17.1500	16.6000	17.1500	+4.129%	43	276	-57.726%
2025-10-08	16.5100	16.5100	16.4700	16.4700	-0.423%	3	235	-55.981%
2025-10-07	16.9100	16.9100	16.4500	16.5400	-0.060%	18	236	-56.167%
2025-10-02	16.6900	16.6900	16.5500	16.5500	-9.809%	25	219	-56.193%
2025-09-30	19.0500	19.0500	18.3500	18.3500	+3.090%	3	201	-60.490%
2025-09-29	17.8000	19.0000	17.8000	17.8000	-0.559%	3	202	-59.270%
2025-09-26	18.3000	18.3000	17.9000	17.9000	-3.086%	4	202	-59.497%
2025-09-25	18.1100	18.4700	18.0700	18.4700	+4.056%	12	201	-60.747%
2025-09-24	17.7500	17.7500	17.7500	17.7500	+0.852%	5	198	-59.155%
2025-09-23	17.7000	17.7000	17.1300	17.6000	+0.285%	19	200	-58.807%
2025-09-22	17.7900	17.7900	17.5500	17.5500	+1.036%	2	192	-58.689%
2025-09-19	16.5800	17.9000	16.5800	17.3700	0.000%	6	190	-58.261%
2025-09-18	17.3700	17.3700	17.3700	17.3700	-3.500%	2	186	-58.261%
2025-09-17	17.1000	18.0000	17.1000	18.0000	+2.857%	11	186	-59.722%
2025-09-16	17.4000	17.5000	17.4000	17.5000	-1.685%	2	176	-58.571%
2025-09-15	17.8000	17.9000	17.6400	17.8000	0.000%	185	175	-59.270%