Dark

UPS20280121P95
UPS Jan 21 2028 95.00 Put (UPS280121P00095000)
option OPRA

EOD

Sep 24, 2026

14.15+14.113%(+1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.1500	14.1500	14.1500	14.1500	+14.113%	1	2,404	0.000%
2026-09-23	12.5000	12.6500	12.3500	12.4000	-3.876%	22	2,403	+14.113%
2026-09-21	12.7400	12.9000	12.6800	12.9000	+14.159%	4	2,381	+9.690%
2026-09-18	11.2000	11.3400	11.2000	11.3000	+5.607%	10	2,381	+25.221%
2026-09-17	10.6500	10.7000	10.6400	10.7000	-3.604%	18	2,374	+32.243%
2026-09-16	10.2500	11.1000	10.2500	11.1000	+11.000%	5	2,367	+27.477%
2026-09-15	10.3000	10.3000	10.0000	10.0000	-1.961%	14	2,362	+41.500%
2026-09-14	10.7500	10.7500	10.2000	10.2000	-10.132%	39	2,362	+38.725%
2026-09-11	11.3500	11.3500	11.3500	11.3500	+0.177%	5	2,358	+24.670%
2026-09-10	10.9600	11.3300	10.9600	11.3300	-1.478%	16	2,358	+24.890%
2026-09-09	11.1000	11.5000	11.1000	11.5000	+6.089%	59	2,351	+23.043%
2026-09-08	10.5000	10.8400	10.5000	10.8400	+6.275%	2	2,292	+30.535%
2026-09-04	10.2000	10.2000	10.2000	10.2000	-0.585%	1	2,290	+38.725%
2026-09-03	10.1000	10.2600	10.1000	10.2600	+3.636%	71	2,290	+37.914%
2026-08-25	10.5000	10.5000	9.8700	9.9000	-8.840%	4	2,289	+42.929%
2026-08-21	10.8600	10.8600	10.8600	10.8600	+1.023%	1	2,291	+30.295%
2026-08-20	10.7500	10.7500	10.7500	10.7500	+1.415%	1	2,291	+31.628%
2026-08-19	10.5000	10.6500	10.5000	10.6000	-2.304%	205	2,290	+33.491%
2026-08-17	10.8000	10.9000	10.7500	10.8500	-1.364%	201	2,142	+30.415%
2026-08-07	11.0000	11.0000	11.0000	11.0000	-5.009%	1	2,101	+28.636%
2026-08-06	10.7000	11.5800	10.7000	11.5800	+19.013%	14	2,101	+22.193%
2026-08-05	10.2000	10.2000	9.7300	9.7300	-4.701%	32	2,095	+45.427%
2026-08-04	10.2100	10.2100	10.2100	10.2100	-2.762%	1	2,079	+38.590%
2026-08-03	10.5000	10.5000	10.5000	10.5000	-0.943%	2	2,078	+34.762%
2026-07-31	10.6000	10.6000	10.6000	10.6000	-4.072%	100	2,038	+33.491%
2026-07-29	11.0500	11.0500	11.0500	11.0500	-1.339%	4	1,978	+28.054%
2026-07-28	11.2000	11.6000	10.4000	11.2000	+29.480%	20	1,978	+26.339%
2026-07-20	8.6500	8.6500	8.6500	8.6500	-3.889%	35	1,954	+63.584%
2026-07-15	9.0000	9.0000	9.0000	9.0000	-10.090%	1	1,919	+57.222%
2026-07-10	10.0100	10.0100	10.0100	10.0100	+5.368%	1	1,919	+41.359%
2026-07-09	9.5000	9.5000	9.5000	9.5000	-8.654%	2	1,920	+48.947%
2026-07-08	10.4300	10.4300	10.4000	10.4000	-5.882%	30	1,922	+36.058%
2026-06-30	11.1500	11.2000	11.0500	11.0500	+0.455%	48	1,927	+28.054%
2026-06-22	11.0000	11.0000	11.0000	11.0000	-9.465%	1	1,882	+28.636%
2026-06-10	12.1500	12.1500	12.1500	12.1500	+9.855%	7	1,882	+16.461%
2026-06-08	11.1000	11.1000	11.0600	11.0600	+0.545%	6	1,875	+27.939%
2026-06-05	11.4000	11.4000	11.0000	11.0000	+5.263%	3	1,875	+28.636%
2026-06-04	10.6000	10.6000	10.4500	10.4500	-3.241%	11	1,878	+35.407%
2026-06-03	10.8000	10.8000	10.8000	10.8000	-2.790%	2	1,867	+31.019%
2026-06-01	11.5000	11.5000	11.1100	11.1100	-14.208%	3	1,868	+27.363%
2026-05-27	12.6600	12.9500	12.6600	12.9500	-2.264%	3	1,868	+9.266%
2026-05-21	14.6000	14.8000	13.2500	13.2500	-16.404%	6	1,871	+6.792%
2026-05-19	15.7500	15.8500	15.7500	15.8500	+6.376%	2	1,871	-10.726%
2026-05-18	14.9000	14.9000	14.9000	14.9000	+3.114%	1	1,872	-5.034%
2026-05-15	14.5000	14.8500	14.4500	14.4500	+0.417%	38	1,872	-2.076%
2026-05-14	14.4500	14.4500	14.3900	14.3900	+2.057%	55	1,888	-1.668%
2026-05-12	14.1000	14.1000	14.1000	14.1000	-1.879%	100	1,887	+0.355%
2026-05-11	13.8000	14.3700	13.8000	14.3700	-0.897%	38	1,887	-1.531%
2026-05-07	14.4500	14.7500	13.9400	14.5000	+1.116%	28	1,795	-2.414%
2026-05-06	14.8500	15.0000	14.2700	14.3400	-5.347%	491	1,800	-1.325%
2026-05-05	15.6000	15.6000	15.1500	15.1500	-5.016%	14	1,952	-6.601%
2026-05-04	13.9000	15.9500	13.9000	15.9500	+47.685%	25	1,954	-11.285%
2026-05-01	10.8000	10.8000	10.8000	10.8000	-0.917%	1	1,933	+31.019%
2026-04-30	11.2500	11.2500	10.9000	10.9000	-6.838%	4	1,933	+29.817%
2026-04-29	12.4400	12.8000	11.7000	11.7000	-8.235%	18	1,929	+20.940%
2026-04-28	13.0500	13.0500	12.7500	12.7500	+3.659%	7	1,919	+10.980%
2026-04-27	12.3000	12.3000	12.3000	12.3000	-0.405%	1	1,922	+15.041%
2026-04-24	12.3500	12.3500	12.3500	12.3500	+4.219%	37	1,922	+14.575%
2026-04-17	11.8500	11.8500	11.8500	11.8500	-21.315%	2	1,922	+19.409%
2026-04-13	15.0600	15.0600	15.0600	15.0600	+6.431%	1	1,924	-6.042%
2026-04-10	14.5500	14.5500	14.1500	14.1500	-7.818%	86	1,923	0.000%
2026-04-08	15.3500	15.3500	15.3500	15.3500	-3.762%	2	1,923	-7.818%
2026-04-01	15.8500	15.9900	15.8500	15.9500	-10.141%	126	1,921	-11.285%
2026-03-27	17.2000	17.7500	16.8000	17.7500	+12.698%	283	1,920	-20.282%
2026-03-23	15.7500	15.7500	15.7500	15.7500	-5.462%	1	1,639	-10.159%
2026-03-20	16.6600	16.6600	16.6600	16.6600	-3.140%	1	1,638	-15.066%
2026-03-19	17.3500	17.3500	17.1400	17.2000	+1.176%	66	1,638	-17.733%
2026-03-18	17.0000	17.0000	17.0000	17.0000	+15.254%	1	1,624	-16.765%
2026-03-10	15.6000	15.6000	14.7500	14.7500	-6.051%	3	1,624	-4.068%
2026-03-09	16.5000	16.5000	15.7000	15.7000	+3.630%	35	1,621	-9.873%
2026-03-06	15.1000	15.8500	15.1000	15.1500	+13.229%	10	1,601	-6.601%
2026-03-05	13.3800	13.3800	13.3800	13.3800	+22.752%	1	1,597	+5.755%
2026-03-02	10.9000	10.9000	10.9000	10.9000	0.000%	1	1,596	+29.817%
2026-02-25	10.9000	10.9000	10.9000	10.9000	+3.810%	1	1,594	+29.817%
2026-02-20	10.3500	10.5000	10.3500	10.5000	0.000%	16	1,594	+34.762%
2026-02-19	10.3900	10.5000	10.3900	10.5000	-1.869%	2	1,588	+34.762%
2026-02-18	10.7000	10.7000	10.7000	10.7000	0.000%	1	1,588	+32.243%
2026-02-17	10.7000	10.7000	10.7000	10.7000	+9.184%	1	1,588	+32.243%
2026-02-12	9.8000	9.8000	9.8000	9.8000	-1.508%	2	1,589	+44.388%
2026-02-11	9.7200	9.9500	9.5500	9.9500	-4.785%	244	1,591	+42.211%
2026-02-09	10.4500	10.4500	10.4500	10.4500	-1.878%	10	1,417	+35.407%
2026-02-05	10.6500	10.6500	10.6500	10.6500	-0.930%	7	1,417	+32.864%
2026-02-04	9.5000	10.7500	9.5000	10.7500	+10.825%	2	1,410	+31.628%
2026-02-03	11.4000	11.4000	9.7000	9.7000	-22.709%	2	1,410	+45.876%
2026-01-30	12.0500	12.5500	12.0500	12.5500	+3.292%	6	1,411	+12.749%
2026-01-29	12.1500	12.1500	12.1500	12.1500	+8.871%	1	1,405	+16.461%
2026-01-27	12.6000	12.6000	9.9500	11.1600	-7.000%	40	1,404	+26.792%
2026-01-26	12.0000	12.0000	12.0000	12.0000	0.000%	20	1,428	+17.917%
2026-01-23	12.0000	12.0000	12.0000	12.0000	+3.448%	1	1,408	+17.917%
2026-01-22	11.7500	11.7500	11.6000	11.6000	-7.937%	2	1,407	+21.983%
2026-01-21	12.6000	12.6000	12.6000	12.6000	-3.817%	10	1,407	+12.302%
2026-01-14	12.0000	13.3100	12.0000	13.1000	+5.390%	7	1,397	+8.015%
2026-01-12	12.4300	12.4300	12.4300	12.4300	+9.515%	1	1,392	+13.837%
2026-01-09	11.9000	12.0500	11.3500	11.3500	-5.417%	34	1,392	+24.670%
2026-01-07	12.0000	12.0000	12.0000	12.0000	-7.692%	1	1,361	+17.917%
2026-01-06	13.0000	13.0000	13.0000	13.0000	-10.035%	10	1,360	+8.846%
2026-01-05	14.8800	14.8800	14.2500	14.4500	-6.472%	3	1,348	-2.076%
2025-12-30	15.1000	15.4500	15.1000	15.4500	+3.000%	118	1,348	-8.414%
2025-12-26	15.0000	15.0000	15.0000	15.0000	+0.334%	1	1,240	-5.667%
2025-12-23	15.0500	15.0500	14.8000	14.9500	-3.735%	115	1,239	-5.351%
2025-12-16	15.5300	15.5300	15.5300	15.5300	+8.298%	1	1,130	-8.886%
2025-12-15	14.3400	14.3400	14.3400	14.3400	-4.080%	1	1,131	-1.325%
2025-12-12	14.4700	15.1000	14.4300	14.9500	+0.134%	37	1,130	-5.351%
2025-12-11	14.7800	14.9700	14.7700	14.9300	-6.395%	5	1,112	-5.224%
2025-12-10	15.9500	15.9500	15.9500	15.9500	-5.003%	1	1,111	-11.285%
2025-12-09	16.9500	16.9500	16.4000	16.7900	-0.885%	4	1,111	-15.724%
2025-12-08	17.0600	17.0600	16.9400	16.9400	-1.224%	3	1,110	-16.470%
2025-12-05	17.1500	17.1600	17.1500	17.1500	+5.215%	68	1,107	-17.493%
2025-12-03	16.3000	16.3000	16.3000	16.3000	-4.343%	2	1,039	-13.190%
2025-12-01	17.0400	17.0400	17.0400	17.0400	-1.503%	2	1,039	-16.960%
2025-11-26	17.3000	17.3000	17.3000	17.3000	+1.765%	1	1,037	-18.208%
2025-11-21	17.0000	17.0000	17.0000	17.0000	-5.921%	1,000	1,037	-16.765%
2025-11-19	18.0700	18.0700	18.0700	18.0700	-1.149%	1	60	-21.693%
2025-11-18	18.9000	18.9000	18.2800	18.2800	+2.697%	4	60	-22.593%
2025-11-17	17.8000	17.8000	17.8000	17.8000	+2.890%	1	60	-20.506%
2025-11-13	17.7000	17.7000	17.3000	17.3000	-10.825%	2	59	-18.208%
2025-11-10	19.4500	19.4500	19.4000	19.4000	+9.296%	10	60	-27.062%
2025-11-07	17.8000	18.2000	17.7000	17.7500	-6.922%	13	55	-20.282%
2025-11-05	19.0700	19.0700	19.0700	19.0700	+4.608%	1	59	-25.800%
2025-11-03	18.4100	18.4100	18.2300	18.2300	+4.470%	13	48	-22.381%
2025-10-31	17.5000	17.5000	17.4500	17.4500	+3.254%	2	48	-18.911%
2025-10-30	16.9000	16.9000	16.9000	16.9000	-0.295%	5	48	-16.272%
2025-10-29	16.9500	16.9500	16.9500	16.9500	-0.877%	1	43	-16.519%
2025-10-28	16.4000	17.1000	16.4000	17.1000	-17.590%	17	42	-17.251%
2025-10-27	20.7500	20.7500	20.7500	20.7500	-5.682%	2	29	-31.807%
2025-10-07	22.0000	22.0000	22.0000	22.0000	-0.990%	1	29	-35.682%
2025-10-03	22.2200	22.2200	22.2200	22.2200	-1.244%	1	29	-36.319%
2025-10-02	22.5000	22.5000	22.5000	22.5000	-7.025%	10	28	-37.111%
2025-09-30	24.2000	24.2000	24.2000	24.2000	+1.468%	2	18	-41.529%
2025-09-26	24.5000	24.5000	23.8500	23.8500	-3.285%	2	16	-40.671%
2025-09-25	24.6500	24.6600	24.4000	24.6600	+2.324%	15	18	-42.620%
2025-09-24	23.6700	24.1000	23.6700	24.1000	-0.413%	3	16	-41.286%
2025-09-22	24.2000	24.2000	24.2000	24.2000	+1.895%	1	13	-41.529%
2025-09-19	23.7700	23.7700	23.7500	23.7500	+1.626%	3	12	-40.421%
2025-09-18	23.3700	23.3700	23.3700	23.3700	-0.975%	9	9	-39.452%
2025-09-16	25.4000	25.4000	23.6000	23.6000	0.000%	4	0	-40.042%