Dark

UPS20280121P90
UPS Jan 21 2028 90.00 Put (UPS280121P00090000)
option OPRA

EOD

Sep 24, 2026

11.70+17.000%(+1.70)214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.1000	11.7000	11.1000	11.7000	+17.000%	214	4,094	0.000%
2026-09-23	9.8000	10.0000	9.8000	10.0000	-2.439%	63	3,889	+17.000%
2026-09-22	10.6000	10.6000	10.2500	10.2500	-3.484%	122	3,831	+14.146%
2026-09-21	10.2200	10.6200	10.1000	10.6200	+24.211%	83	3,769	+10.169%
2026-09-17	8.5500	8.5500	8.5500	8.5500	-2.286%	1	3,729	+36.842%
2026-09-16	8.7500	8.7500	8.7500	8.7500	+8.025%	1,500	3,730	+33.714%
2026-09-15	8.1000	8.1000	8.1000	8.1000	+0.872%	2	2,364	+44.444%
2026-09-14	8.4800	8.4800	8.0300	8.0300	-10.778%	17	2,364	+45.704%
2026-09-10	9.0700	9.0700	9.0000	9.0000	+0.559%	451	2,380	+30.000%
2026-09-09	8.9500	8.9500	8.9500	8.9500	+1.130%	41	1,981	+30.726%
2026-09-08	8.5200	8.8500	8.5200	8.8500	+10.625%	11	1,981	+32.203%
2026-08-28	7.8600	8.0000	7.8600	8.0000	+0.376%	15	1,987	+46.250%
2026-08-25	7.9800	7.9800	7.9700	7.9700	-8.391%	2	1,984	+46.801%
2026-08-24	8.7000	8.7000	8.7000	8.7000	-2.247%	1	1,983	+34.483%
2026-08-21	8.7900	8.9000	8.7700	8.9000	+3.488%	20	1,983	+31.461%
2026-08-20	8.6000	8.6000	8.6000	8.6000	0.000%	1	1,968	+36.047%
2026-08-19	8.6000	8.6000	8.5500	8.6000	-2.825%	35	1,968	+36.047%
2026-08-17	8.8000	8.8500	8.7500	8.8500	+4.118%	99	1,933	+32.203%
2026-08-14	8.5000	8.5000	8.5000	8.5000	-8.108%	1	1,836	+37.647%
2026-08-12	9.2500	9.2500	9.2500	9.2500	+2.778%	61	1,837	+26.486%
2026-08-06	9.0000	9.0000	9.0000	9.0000	+11.663%	1	1,827	+30.000%
2026-08-05	8.0600	8.0600	8.0600	8.0600	-12.391%	5	1,827	+45.161%
2026-07-31	9.2000	9.2000	9.2000	9.2000	-2.128%	1	1,827	+27.174%
2026-07-30	9.7100	9.7100	9.4000	9.4000	+2.174%	4	1,826	+24.468%
2026-07-28	8.9000	9.2000	8.9000	9.2000	+23.656%	4	1,828	+27.174%
2026-07-24	7.4400	7.4400	7.4400	7.4400	-1.457%	1	1,826	+57.258%
2026-07-23	7.5400	7.5500	7.5400	7.5500	+1.342%	1,001	1,826	+54.967%
2026-07-20	7.4500	7.4500	7.4500	7.4500	+7.971%	10	2,151	+57.047%
2026-07-16	7.1000	7.1000	6.9000	6.9000	-11.538%	6	2,160	+69.565%
2026-07-14	7.8000	7.8000	7.8000	7.8000	0.000%	5	2,160	+50.000%
2026-07-09	7.8000	7.8000	7.8000	7.8000	-15.676%	1	2,160	+50.000%
2026-06-30	9.2000	9.2500	9.2000	9.2500	+2.097%	2	2,159	+26.486%
2026-06-26	9.0600	9.0600	9.0600	9.0600	+0.667%	1	2,160	+29.139%
2026-06-25	9.4800	9.4800	9.0000	9.0000	-4.255%	11	2,161	+30.000%
2026-06-18	9.4000	9.4000	9.4000	9.4000	+9.302%	1	2,164	+24.468%
2026-06-16	8.6000	8.6000	8.6000	8.6000	-16.261%	1	2,164	+36.047%
2026-06-10	10.2700	10.2700	10.2700	10.2700	+14.111%	1	2,163	+13.924%
2026-06-09	9.1000	9.1500	8.9500	9.0000	+3.687%	223	2,164	+30.000%
2026-06-04	8.6800	8.6800	8.6800	8.6800	-6.667%	1	1,971	+34.793%
2026-06-01	9.6800	9.6800	9.2500	9.3000	-7.921%	1,004	1,970	+25.806%
2026-05-28	10.2500	10.3000	10.1000	10.1000	-3.810%	70	972	+15.842%
2026-05-27	10.2500	10.5000	10.2500	10.5000	-16.335%	120	1,032	+11.429%
2026-05-19	13.2500	13.2500	12.5500	12.5500	+1.210%	9	1,072	-6.773%
2026-05-18	13.2500	13.2500	12.4000	12.4000	+0.081%	2	1,078	-5.645%
2026-05-14	12.1500	12.3900	11.6500	12.3900	-0.081%	146	1,078	-5.569%
2026-05-12	12.4000	12.4000	12.4000	12.4000	+6.897%	1	938	-5.645%
2026-05-11	11.6000	11.6000	11.6000	11.6000	-0.515%	76	938	+0.862%
2026-05-08	11.5000	11.7000	11.4600	11.6600	-4.033%	119	864	+0.343%
2026-05-07	12.1000	12.1500	12.1000	12.1500	+1.250%	2	866	-3.704%
2026-05-06	12.0000	12.2600	11.8000	12.0000	-6.030%	122	865	-2.500%
2026-05-05	12.7000	12.7800	12.7000	12.7700	-5.407%	13	864	-8.379%
2026-05-04	12.6400	13.5000	12.5000	13.5000	+47.541%	6	868	-13.333%
2026-04-30	9.4500	9.4500	9.1500	9.1500	-13.842%	4	863	+27.869%
2026-04-29	10.4900	10.6200	9.6800	10.6200	+1.143%	3	866	+10.169%
2026-04-28	10.6400	10.6400	10.5000	10.5000	+6.061%	6	865	+11.429%
2026-04-27	9.9000	9.9000	9.9000	9.9000	-1.000%	2	864	+18.182%
2026-04-24	10.2000	10.2000	10.0000	10.0000	-0.498%	6	866	+17.000%
2026-04-21	10.0500	10.0500	10.0500	10.0500	+0.500%	2	865	+16.418%
2026-04-20	10.1500	10.1500	10.0000	10.0000	-1.478%	3	865	+17.000%
2026-04-17	10.1500	10.1500	10.1500	10.1500	-12.726%	1	864	+15.271%
2026-04-15	11.6300	11.6300	11.6300	11.6300	-1.774%	13	863	+0.602%
2026-04-14	11.9500	11.9500	11.8400	11.8400	-1.086%	6	850	-1.182%
2026-04-10	11.9700	11.9700	11.9700	11.9700	-16.235%	1	850	-2.256%
2026-04-01	13.7000	14.2900	13.7000	14.2900	+0.492%	51	850	-18.125%
2026-03-31	14.2200	14.2200	14.2200	14.2200	-6.754%	1	851	-17.722%
2026-03-30	14.9900	15.2500	14.9800	15.2500	+5.172%	11	852	-23.279%
2026-03-27	14.5000	14.5000	14.5000	14.5000	+5.301%	230	841	-19.310%
2026-03-25	13.7700	13.7700	13.7700	13.7700	-5.426%	1	611	-15.033%
2026-03-20	14.5600	14.5600	14.5600	14.5600	+1.111%	1	610	-19.643%
2026-03-18	14.4000	14.4000	14.4000	14.4000	+2.128%	1	611	-18.750%
2026-03-17	14.1000	14.1000	14.1000	14.1000	+2.026%	4	611	-17.021%
2026-03-12	13.8200	13.8200	13.8200	13.8200	+4.697%	250	607	-15.340%
2026-03-11	13.2000	13.2000	13.2000	13.2000	-3.860%	2	359	-11.364%
2026-03-09	14.0000	14.0000	13.7300	13.7300	+11.174%	20	359	-14.785%
2026-03-06	12.3500	12.3500	12.3500	12.3500	+27.320%	1	350	-5.263%
2026-03-04	9.3200	9.7000	8.9800	9.7000	+16.168%	4	349	+20.619%
2026-02-26	8.3500	8.3500	8.3500	8.3500	-5.436%	1	346	+40.120%
2026-02-23	8.8300	8.8300	8.8300	8.8300	+1.145%	1	347	+32.503%
2026-02-19	8.7300	8.7300	8.7300	8.7300	-2.130%	3	347	+34.021%
2026-02-18	8.9200	8.9200	8.9200	8.9200	+3.360%	1	349	+31.166%
2026-02-12	8.6300	8.6300	8.6300	8.6300	+19.364%	1	348	+35.574%
2026-02-10	7.2300	7.2300	7.2300	7.2300	-15.930%	1	349	+61.826%
2026-02-09	8.0000	9.1000	8.0000	8.6000	+6.173%	12	348	+36.047%
2026-02-06	8.9500	8.9500	8.0700	8.1000	-3.571%	4	351	+44.444%
2026-02-04	8.8000	8.8000	8.4000	8.4000	-12.500%	2	349	+39.286%
2026-02-03	9.2200	9.6000	9.1000	9.6000	+0.313%	18	348	+21.875%
2026-02-02	9.5700	9.5700	9.5700	9.5700	-9.461%	1	344	+22.257%
2026-01-30	10.5700	10.5700	10.5700	10.5700	+3.122%	5	343	+10.691%
2026-01-28	10.2500	10.2500	10.2500	10.2500	-3.302%	1	343	+14.146%
2026-01-27	10.6000	10.6000	10.6000	10.6000	+5.788%	1	344	+10.377%
2026-01-26	10.0200	10.0200	10.0200	10.0200	-4.571%	1	344	+16.766%
2026-01-23	10.5000	10.5000	10.5000	10.5000	+13.514%	1	344	+11.429%
2026-01-22	9.2500	9.2500	9.2500	9.2500	-9.756%	2	344	+26.486%
2026-01-21	10.2000	10.2500	10.1500	10.2500	-3.119%	21	342	+14.146%
2026-01-16	10.4700	10.6200	10.4700	10.5800	+3.725%	4	329	+10.586%
2026-01-15	10.2000	10.2000	10.2000	10.2000	-6.508%	2	329	+14.706%
2026-01-14	10.6000	11.0100	10.4600	10.9100	-0.456%	9	328	+7.241%
2026-01-09	10.9600	10.9600	10.9600	10.9600	+3.886%	1	325	+6.752%
2026-01-08	10.7000	10.7000	10.5000	10.5500	-16.864%	5	325	+10.900%
2025-12-30	12.6900	12.6900	12.6900	12.6900	+1.116%	2	328	-7.801%
2025-12-23	12.7500	12.7500	12.5000	12.5500	+2.199%	78	326	-6.773%
2025-12-18	12.0200	12.2800	12.0200	12.2800	+0.081%	2	252	-4.723%
2025-12-12	12.2700	12.2700	12.2700	12.2700	-5.470%	1	251	-4.645%
2025-12-11	12.9800	12.9800	12.9800	12.9800	+1.804%	1	251	-9.861%
2025-12-10	12.7500	12.7500	12.7500	12.7500	-8.471%	3	251	-8.235%
2025-12-03	13.5500	13.9300	13.5500	13.9300	-4.915%	2	248	-16.009%
2025-11-21	15.3500	15.3500	14.6500	14.6500	-7.396%	2	248	-20.137%
2025-11-20	15.7400	15.8200	15.5000	15.8200	+3.738%	4	249	-26.043%
2025-11-18	15.2500	15.2500	15.2500	15.2500	+3.390%	10	249	-23.279%
2025-11-17	15.4500	15.5000	14.7500	14.7500	-11.145%	11	239	-20.678%
2025-11-10	16.5500	16.6000	16.5500	16.6000	+7.097%	2	228	-29.518%
2025-11-07	15.9500	15.9500	15.5000	15.5000	-3.965%	3	228	-24.516%
2025-11-06	15.9300	16.1400	15.9300	16.1400	+5.147%	2	225	-27.509%
2025-11-03	15.3500	15.3500	15.3500	15.3500	-1.603%	5	220	-23.779%
2025-10-31	15.6000	15.6000	15.6000	15.6000	+8.183%	5	220	-25.000%
2025-10-30	14.4000	14.4200	14.4000	14.4200	-0.893%	20	215	-18.863%
2025-10-29	14.5500	14.5500	14.5500	14.5500	-0.206%	5	205	-19.588%
2025-10-28	14.6100	14.6100	14.0000	14.5800	-18.090%	15	200	-19.753%
2025-10-27	18.0500	18.0700	17.8000	17.8000	-6.217%	12	185	-34.270%
2025-10-23	19.0400	19.0400	18.9800	18.9800	+0.583%	8	185	-38.356%
2025-10-22	18.8800	18.8800	18.7000	18.8700	+1.397%	13	185	-37.997%
2025-10-21	18.5300	18.6100	18.5300	18.6100	+1.141%	3	178	-37.131%
2025-10-20	18.9000	18.9000	18.4000	18.4000	-12.381%	8	178	-36.413%
2025-10-15	21.0000	21.0000	21.0000	21.0000	-2.913%	50	175	-44.286%
2025-10-13	21.6300	21.6300	21.6300	21.6300	+1.549%	5	202	-45.908%
2025-10-10	21.3000	21.3000	21.3000	21.3000	+10.649%	1	197	-45.070%
2025-10-07	19.1500	19.3000	19.1500	19.2500	-1.736%	49	196	-39.221%
2025-10-02	19.5900	19.5900	19.5900	19.5900	-6.936%	10	147	-40.276%
2025-09-30	21.0500	21.0500	21.0500	21.0500	+1.691%	2	147	-44.418%
2025-09-29	20.7000	20.7000	20.7000	20.7000	-3.721%	1	145	-43.478%
2025-09-25	21.5000	21.5000	21.3500	21.5000	+6.383%	4	144	-45.581%
2025-09-23	20.2100	20.2100	20.2100	20.2100	-2.367%	1	144	-42.108%
2025-09-19	20.7000	20.7000	20.7000	20.7000	+2.323%	15	143	-43.478%
2025-09-18	20.2300	20.2300	20.2300	20.2300	-2.271%	125	128	-42.165%
2025-09-15	20.7000	20.7000	20.7000	20.7000	0.000%	3	3	-43.478%