Dark

UGI20261218C40
UGI Dec 18 2026 40.00 Call (UGI261218C00040000)
option OPRA

EOD

Jun 30, 2026

0.8500+6.250%(+0.0500)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.8500	0.8500	0.8500	0.8500	+6.250%	221	521	0.000%
2026-06-29	0.8000	0.8000	0.8000	0.8000	-2.439%	1	402	+6.250%
2026-06-23	0.8500	0.8500	0.8200	0.8200	+17.143%	2	401	+3.659%
2026-06-22	0.6000	0.7000	0.6000	0.7000	-9.091%	4	399	+21.429%
2026-06-17	0.7700	0.7700	0.7700	0.7700	-18.947%	2	394	+10.390%
2026-06-08	0.9000	0.9500	0.9000	0.9500	+17.284%	10	394	-10.526%
2026-06-04	0.8100	0.8100	0.8100	0.8100	-10.989%	2	384	+4.938%
2026-06-03	0.9000	1.0000	0.9000	0.9100	-4.211%	31	384	-6.593%
2026-05-29	0.8500	0.9500	0.8500	0.9500	-24.000%	5	355	-10.526%
2026-05-26	1.1500	1.2500	1.1500	1.2500	+13.636%	21	350	-32.000%
2026-05-22	1.0500	1.2000	1.0500	1.1000	+10.000%	70	369	-22.727%
2026-05-20	1.0000	1.0000	1.0000	1.0000	+11.111%	6	387	-15.000%
2026-05-19	0.9000	0.9000	0.9000	0.9000	+11.111%	3	378	-5.556%
2026-05-14	0.8100	0.8100	0.8100	0.8100	+47.273%	3	378	+4.938%
2026-05-13	0.5000	0.5500	0.5000	0.5500	+10.000%	6	381	+54.545%
2026-05-12	0.5300	0.5300	0.5000	0.5000	+11.111%	6	381	+70.000%
2026-05-11	0.6500	0.6500	0.4500	0.4500	-10.000%	53	381	+88.889%
2026-05-08	0.5800	0.5800	0.5000	0.5000	-5.660%	4	332	+70.000%
2026-05-07	0.7000	0.7000	0.4000	0.5300	-53.913%	6	330	+60.377%
2026-05-06	1.1500	1.1500	1.1500	1.1500	0.000%	1	325	-26.087%
2026-05-05	1.1500	1.1500	1.1500	1.1500	+15.000%	1	325	-26.087%
2026-05-04	1.1500	1.3500	1.0000	1.0000	-10.714%	29	325	-15.000%
2026-05-01	1.4000	1.4000	1.1000	1.1200	-27.742%	9	345	-24.107%
2026-04-30	1.8900	1.8900	1.5500	1.5500	-22.500%	2	345	-45.161%
2026-04-29	2.0000	2.0000	2.0000	2.0000	0.000%	1	346	-57.500%
2026-04-28	2.0000	2.0000	2.0000	2.0000	+15.607%	1	345	-57.500%
2026-04-27	1.7300	1.7300	1.7300	1.7300	-4.420%	2	345	-50.867%
2026-04-24	1.8100	1.8100	1.8100	1.8100	-9.500%	1	343	-53.039%
2026-04-23	1.6900	2.0000	1.6000	2.0000	+33.333%	3	343	-57.500%
2026-04-22	1.5000	1.5000	1.5000	1.5000	-5.063%	1	343	-43.333%
2026-04-21	1.6000	1.6000	1.5800	1.5800	-14.595%	2	343	-46.203%
2026-04-20	1.9000	1.9000	1.6000	1.8500	+23.333%	102	343	-54.054%
2026-04-17	1.7000	1.7000	1.5000	1.5000	-21.875%	8	419	-43.333%
2026-04-15	2.0000	2.0000	1.8500	1.9200	-7.246%	62	423	-55.729%
2026-04-14	2.0700	2.0700	2.0700	2.0700	+3.500%	1	421	-58.937%
2026-04-13	2.0000	2.0000	2.0000	2.0000	-23.077%	2	421	-57.500%
2026-04-10	2.6000	2.6000	2.6000	2.6000	+15.556%	1	419	-67.308%
2026-04-08	2.2500	2.2500	2.2500	2.2500	+15.385%	1	418	-62.222%
2026-04-07	1.9500	1.9500	1.9500	1.9500	+2.632%	1	417	-56.410%
2026-04-02	1.8500	1.9500	1.8500	1.9000	+8.571%	6	411	-55.263%
2026-04-01	1.7500	1.7500	1.7500	1.7500	-5.405%	1	411	-51.429%
2026-03-31	1.8500	1.8500	1.8500	1.8500	-7.500%	1	410	-54.054%
2026-03-30	2.0000	2.0000	2.0000	2.0000	+6.952%	1	410	-57.500%
2026-03-26	1.8700	1.8700	1.8700	1.8700	-8.780%	2	409	-54.545%
2026-03-25	2.0500	2.0500	2.0500	2.0500	-2.381%	1	407	-58.537%
2026-03-24	1.7500	2.1000	1.7500	2.1000	+10.526%	9	406	-59.524%
2026-03-23	1.7700	1.9000	1.7700	1.9000	-5.000%	4	401	-55.263%
2026-03-12	1.9500	2.0000	1.9500	2.0000	+21.212%	20	397	-57.500%
2026-03-10	1.6500	1.6500	1.6500	1.6500	-5.714%	10	377	-48.485%
2026-03-09	1.7500	1.7500	1.7500	1.7500	-2.778%	4	367	-51.429%
2026-03-06	1.8000	1.8000	1.8000	1.8000	-2.703%	4	363	-52.778%
2026-03-05	1.8000	1.8500	1.8000	1.8500	-15.909%	4	359	-54.054%
2026-03-02	2.3000	2.3000	2.2000	2.2000	+1.852%	15	358	-61.364%
2026-02-23	2.1600	2.1600	2.1600	2.1600	-21.455%	1	343	-60.648%
2026-02-17	2.7500	2.7500	2.7500	2.7500	+10.000%	26	342	-69.091%
2026-02-11	2.5000	2.5000	2.5000	2.5000	+4.167%	1	316	-66.000%
2026-02-09	2.4500	2.4500	2.4000	2.4000	+6.667%	6	315	-64.583%
2026-02-06	2.7000	2.7000	2.2500	2.2500	-43.750%	7	321	-62.222%
2026-02-04	3.7000	4.0000	3.7000	4.0000	+2.564%	4	323	-78.750%
2026-02-03	3.9000	3.9000	3.9000	3.9000	+8.333%	1	319	-78.205%
2026-02-02	3.6000	3.6000	3.6000	3.6000	+2.857%	1	318	-76.389%
2026-01-30	3.6400	3.7200	3.5000	3.5000	-14.634%	8	317	-75.714%
2026-01-29	4.1000	4.1000	4.1000	4.1000	+12.948%	1	312	-79.268%
2026-01-28	3.6300	3.6300	3.6300	3.6300	+6.765%	1	311	-76.584%
2026-01-27	2.9400	3.4000	2.9400	3.4000	+28.302%	60	311	-75.000%
2026-01-22	2.6500	2.6500	2.6500	2.6500	+11.345%	1	251	-67.925%
2026-01-21	2.2000	2.3800	2.2000	2.3800	-6.667%	2	251	-64.286%
2026-01-16	2.5500	2.5500	2.5500	2.5500	+26.866%	1	250	-66.667%
2026-01-15	2.0100	2.0100	2.0100	2.0100	-8.636%	1	250	-57.711%
2026-01-06	2.1000	2.2000	2.1000	2.2000	+10.000%	5	250	-61.364%
2026-01-05	2.0000	2.0000	2.0000	2.0000	-13.043%	2	243	-57.500%
2025-12-30	2.3000	2.3000	2.3000	2.3000	+2.222%	10	243	-63.043%
2025-12-22	2.6000	2.6000	2.2500	2.2500	-16.667%	6	253	-62.222%
2025-12-17	2.7000	2.7000	2.7000	2.7000	+0.746%	2	247	-68.519%
2025-12-12	2.6300	2.7100	2.5000	2.6800	+23.502%	100	247	-68.284%
2025-12-08	2.1700	2.1700	2.1700	2.1700	-0.913%	3	147	-60.829%
2025-12-05	2.1900	2.1900	2.1900	2.1900	-3.947%	1	147	-61.187%
2025-12-04	2.2800	2.2800	2.2800	2.2800	+24.590%	5	147	-62.719%
2025-12-03	2.5000	2.5000	1.8300	1.8300	-26.800%	13	142	-53.552%
2025-12-02	2.7300	2.7300	2.5000	2.5000	+9.170%	105	129	-66.000%
2025-11-21	2.3500	2.7200	2.2900	2.2900	+34.706%	16	25	-62.882%
2025-11-20	1.7000	1.7000	1.7000	1.7000	+41.667%	5	18	-50.000%
2025-11-18	1.2000	1.2000	1.2000	1.2000	-21.053%	5	13	-29.167%
2025-11-17	1.3000	1.5200	1.3000	1.5200	+4.828%	3	8	-44.079%
2025-11-11	1.3200	1.4500	1.3200	1.4500	+31.818%	2	5	-41.379%
2025-10-22	1.1000	1.1000	1.1000	1.1000	+19.565%	1	3	-22.727%
2025-10-08	0.5700	0.9200	0.5700	0.9200	0.000%	2	2	-7.609%