Dark

UPS20260116C170
UPS Jan 16 2026 170.00 Call (UPS260116C00170000)
option OPRA

EOD

1/7/2025

2.02+18.824%(+0.32)20

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-07	2.00	2.10	2.00	2.02	+18.824%	20	397	0.000%
2025-01-06	1.75	1.83	1.70	1.70	+3.030%	12	414	+18.824%
2025-01-03	1.68	1.68	1.65	1.65	-7.821%	4	415	+22.424%
2025-01-02	1.79	1.79	1.79	1.79	-10.500%	1	414	+12.849%
2024-12-30	2.00	2.00	2.00	2.00	-7.834%	1	414	+1.000%
2024-12-27	2.17	2.17	2.17	2.17	+0.930%	2	413	-6.912%
2024-12-26	2.18	2.28	2.13	2.15	+3.365%	8	414	-6.047%
2024-12-24	2.10	2.10	2.08	2.08	-3.256%	4	418	-2.885%
2024-12-23	2.25	2.25	2.15	2.15	-14.000%	5	418	-6.047%
2024-12-20	2.31	2.50	2.31	2.50	+16.279%	16	416	-19.200%
2024-12-19	2.20	2.21	2.10	2.15	-8.511%	31	431	-6.047%
2024-12-18	2.00	2.50	2.00	2.35	-9.615%	27	429	-14.043%
2024-12-17	2.60	2.60	2.60	2.60	-11.565%	1	407	-22.308%
2024-12-16	3.00	3.00	2.85	2.94	+5.000%	4	407	-31.293%
2024-12-12	2.80	2.80	2.80	2.80	-9.677%	1	407	-27.857%
2024-12-10	2.95	3.10	2.95	3.10	+8.772%	9	408	-34.839%
2024-12-09	2.48	2.85	2.45	2.85	+16.327%	56	415	-29.123%
2024-12-06	2.63	2.63	2.45	2.45	-6.844%	42	440	-17.551%
2024-12-05	2.70	2.73	2.63	2.63	+0.382%	5	422	-23.194%
2024-12-04	2.60	2.69	2.55	2.62	-5.072%	45	421	-22.901%
2024-12-03	2.80	2.81	2.76	2.76	-18.824%	26	393	-26.812%
2024-12-02	3.40	3.40	3.40	3.40	-13.043%	1	378	-40.588%
2024-11-27	3.96	3.96	3.91	3.91	-2.250%	11	372	-48.338%
2024-11-25	4.00	4.00	4.00	4.00	+8.108%	4	372	-49.500%
2024-11-22	3.70	3.70	3.70	3.70	+23.333%	2	376	-45.405%
2024-11-14	3.00	3.00	3.00	3.00	-8.815%	1	376	-32.667%
2024-11-13	2.59	3.29	2.59	3.29	+15.439%	5	376	-38.602%
2024-11-11	2.85	2.85	2.85	2.85	-22.554%	1	375	-29.123%
2024-11-07	3.65	3.68	3.65	3.68	+3.662%	2	374	-45.109%
2024-11-06	3.55	3.55	3.55	3.55	+7.576%	1	375	-43.099%
2024-11-05	3.30	3.30	3.30	3.30	-9.341%	1	375	-38.788%
2024-10-31	3.64	3.64	3.64	3.64	-34.532%	1	375	-44.505%
2024-10-24	6.00	6.00	5.56	5.56	+63.529%	4	375	-63.669%
2024-10-23	3.40	3.40	3.40	3.40	-21.296%	1	377	-40.588%
2024-10-17	4.32	4.32	4.32	4.32	+7.463%	2	378	-53.241%
2024-10-14	4.02	4.02	4.02	4.02	+3.077%	1	378	-49.751%
2024-10-09	3.90	3.90	3.90	3.90	+8.939%	3	379	-48.205%
2024-10-04	3.58	3.58	3.58	3.58	-0.556%	2	376	-43.575%
2024-10-03	3.60	3.60	3.60	3.60	-21.397%	1	376	-43.889%
2024-09-30	4.40	4.58	4.40	4.58	+11.707%	16	376	-55.895%
2024-09-27	4.10	4.10	4.10	4.10	+3.797%	2	392	-50.732%
2024-09-26	3.89	3.95	3.89	3.95	+30.363%	29	393	-48.861%
2024-09-25	3.03	3.03	3.03	3.03	+4.483%	3	392	-33.333%
2024-09-23	2.90	2.90	2.90	2.90	+3.571%	6	389	-30.345%
2024-09-20	2.80	2.80	2.80	2.80	-18.841%	20	395	-27.857%
2024-09-10	3.45	3.45	3.45	3.45	0.000%	1	395	-41.449%
2024-09-09	3.59	3.59	3.45	3.45	+2.985%	11	395	-41.449%
2024-09-05	3.35	3.35	3.35	3.35	+13.559%	15	385	-39.701%
2024-08-30	2.95	2.95	2.95	2.95	-0.338%	6	367	-31.525%
2024-08-28	3.00	3.00	2.96	2.96	-11.642%	8	367	-31.757%
2024-08-20	3.35	3.35	3.35	3.35	-10.667%	2	367	-39.701%
2024-08-19	3.75	3.75	3.75	3.75	+15.031%	1	365	-46.133%
2024-08-16	3.28	3.28	3.26	3.26	+0.308%	10	364	-38.037%
2024-08-15	3.25	3.25	3.25	3.25	+16.487%	1	367	-37.846%
2024-08-14	2.79	2.79	2.79	2.79	-14.417%	5	367	-27.599%
2024-08-06	3.26	3.26	3.26	3.26	-18.500%	5	362	-38.037%
2024-08-02	4.00	4.00	4.00	4.00	-11.111%	2	362	-49.500%
2024-08-01	4.50	4.50	4.50	4.50	+5.140%	3	363	-55.111%
2024-07-29	4.25	4.28	4.25	4.28	-3.386%	3	366	-52.804%
2024-07-26	4.43	4.43	4.43	4.43	+0.682%	10	368	-54.402%
2024-07-25	4.40	4.40	4.40	4.40	+10.000%	6	368	-54.091%
2024-07-24	3.62	4.00	3.60	4.00	+9.589%	15	362	-49.500%
2024-07-23	3.75	4.15	3.60	3.65	-64.216%	786	355	-44.658%
2024-07-17	10.20	10.20	10.20	10.20	+2.000%	1	803	-80.196%
2024-07-16	10.00	10.00	10.00	10.00	+14.679%	2	802	-79.800%
2024-07-15	8.72	8.72	8.72	8.72	+19.452%	1	800	-76.835%
2024-07-12	7.30	7.30	7.30	7.30	+12.654%	2	800	-72.329%
2024-07-11	6.17	6.48	6.17	6.48	-0.308%	5	799	-68.827%
2024-06-27	6.50	6.50	6.50	6.50	-9.218%	1	796	-68.923%
2024-06-26	7.05	7.16	6.73	7.16	+3.022%	7	797	-71.788%
2024-06-24	6.95	6.95	6.95	6.95	+6.759%	1	794	-70.935%
2024-06-21	6.51	6.51	6.51	6.51	+16.250%	2	793	-68.971%
2024-06-14	5.70	5.70	5.60	5.60	-3.114%	900	793	-63.929%
2024-06-13	5.78	5.78	5.78	5.78	-9.688%	1	344	-65.052%
2024-06-12	6.40	6.40	6.40	6.40	-5.882%	50	343	-68.438%
2024-06-06	6.80	6.80	6.80	6.80	+4.615%	5	324	-70.294%
2024-06-04	6.50	6.50	6.50	6.50	-9.722%	1	329	-68.923%
2024-06-03	7.62	7.63	7.20	7.20	+3.746%	145	330	-71.944%
2024-05-30	6.45	6.94	6.45	6.94	+13.214%	151	185	-70.893%
2024-05-29	6.13	6.13	6.13	6.13	-7.402%	1	149	-67.047%
2024-05-28	6.80	6.80	6.62	6.62	-12.895%	10	150	-69.486%
2024-05-23	7.80	7.80	7.60	7.60	-13.930%	40	160	-73.421%
2024-05-22	9.07	9.07	8.83	8.83	-12.139%	13	160	-77.123%
2024-05-21	10.10	10.10	10.05	10.05	-11.919%	8	157	-79.900%
2024-05-17	11.41	11.41	11.41	11.41	+3.727%	4	149	-82.296%
2024-05-14	11.00	11.00	11.00	11.00	-3.084%	2	149	-81.636%
2024-05-13	11.70	11.70	11.35	11.35	+11.823%	2	147	-82.203%
2024-05-07	10.16	10.16	10.15	10.15	+1.500%	2	147	-80.099%
2024-05-03	10.00	10.00	10.00	10.00	-2.439%	4	145	-79.800%
2024-05-02	10.25	10.25	10.25	10.25	-6.903%	2	145	-80.293%
2024-04-26	11.01	11.01	11.01	11.01	+5.865%	2	147	-81.653%
2024-04-25	10.40	10.40	10.40	10.40	+1.463%	62	146	-80.577%
2024-04-24	10.25	10.25	10.25	10.25	-3.302%	49	208	-80.293%
2024-04-22	10.62	10.62	10.60	10.60	+13.369%	2	208	-80.943%
2024-04-18	9.35	9.35	9.35	9.35	+0.972%	1	208	-78.396%
2024-04-17	9.26	9.26	9.26	9.26	-11.810%	1	207	-78.186%
2024-04-15	10.50	10.50	10.50	10.50	+1.942%	3	207	-80.762%
2024-04-12	10.67	10.67	10.30	10.30	-20.769%	4	206	-80.388%
2024-04-08	13.00	13.00	13.00	13.00	+5.348%	26	204	-84.462%
2024-04-02	12.34	12.34	12.34	12.34	+12.182%	1	209	-83.630%
2024-04-01	11.00	11.00	11.00	11.00	-7.950%	1	210	-81.636%
2024-03-28	11.95	11.95	11.95	11.95	+19.500%	1	208	-83.096%
2024-03-26	10.22	10.22	9.85	10.00	-36.102%	5	208	-79.800%
2024-03-22	15.70	15.70	15.65	15.65	+18.471%	4	208	-87.093%
2024-03-04	13.21	13.21	13.21	13.21	+16.903%	2	208	-84.709%
2024-02-16	11.30	11.30	11.30	11.30	+2.727%	2	210	-82.124%
2024-02-15	11.00	11.00	11.00	11.00	+4.762%	1	210	-81.636%
2024-02-12	10.61	10.61	10.50	10.50	+11.702%	3	210	-80.762%
2024-02-06	8.40	9.40	8.40	9.40	+22.078%	2	209	-78.511%
2024-02-05	7.85	7.90	7.70	7.70	-10.465%	49	207	-73.766%
2024-02-02	8.35	9.20	8.35	8.60	+6.832%	6	159	-76.512%
2024-02-01	8.35	8.35	8.05	8.05	-20.611%	19	157	-74.907%
2024-01-30	10.60	10.60	10.00	10.14	-39.354%	20	170	-80.079%
2024-01-25	16.72	16.72	16.72	16.72	+2.956%	1	158	-87.919%
2024-01-23	16.24	16.24	16.24	16.24	+12.000%	1	159	-87.562%
2024-01-18	14.50	14.50	14.50	14.50	-7.643%	3	159	-86.069%
2024-01-04	15.70	15.70	15.70	15.70	+0.384%	1	156	-87.134%
2024-01-03	15.95	15.95	15.64	15.64	-18.964%	5	157	-87.084%
2023-12-18	19.30	19.30	19.30	19.30	+4.607%	3	160	-89.534%
2023-12-15	18.45	18.45	18.45	18.45	+7.392%	1	160	-89.051%
2023-12-14	17.18	17.18	17.18	17.18	+7.847%	1	159	-88.242%
2023-12-12	15.75	16.37	15.15	15.93	+55.415%	50	158	-87.320%
2023-11-14	10.25	10.25	10.25	10.25	+17.143%	1	153	-80.293%
2023-11-10	8.75	8.75	8.75	8.75	-12.060%	1	153	-76.914%
2023-11-07	9.85	9.95	9.85	9.95	-7.009%	9	152	-79.698%
2023-11-06	10.62	10.70	10.50	10.70	-7.118%	39	143	-81.121%
2023-11-03	11.52	11.52	11.52	11.52	+15.200%	1	143	-82.465%
2023-11-01	10.15	10.15	10.00	10.00	-45.858%	138	144	-79.800%
2023-10-18	18.47	18.47	18.47	18.47	+3.184%	1	51	-89.063%
2023-10-06	17.90	17.90	17.90	17.90	+5.294%	11	51	-88.715%
2023-10-03	17.00	17.00	17.00	17.00	-3.409%	11	51	-88.118%
2023-09-28	17.74	17.89	17.50	17.60	+10.000%	41	51	-88.523%
2023-09-27	16.25	16.25	16.00	16.00	-10.615%	7	12	-87.375%
2023-09-25	17.90	17.90	17.90	17.90	+2.814%	1	7	-88.715%
2023-09-22	17.41	17.41	17.41	17.41	-10.026%	1	6	-88.397%
2023-09-19	19.35	19.35	19.35	19.35	-1.777%	3	5	-89.561%
2023-09-12	19.70	19.70	19.70	19.70	-10.005%	1	5	-89.746%
2023-09-11	21.97	21.97	21.89	21.89	0.000%	4	4	-90.772%