Dark

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

EOD

Sep 29, 2026

0.2900-17.143%(-0.0600)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4500	0.4500	0.2500	0.2900	-17.143%	8	1,354	0.000%
2026-09-28	0.3500	0.3500	0.3500	0.3500	-30.000%	1	1,361	-17.143%
2026-09-24	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,361	-42.000%
2026-09-22	0.5000	0.5000	0.5000	0.5000	-44.444%	1	1,361	-42.000%
2026-09-18	1.2000	1.2000	0.9000	0.9000	-21.739%	502	1,362	-67.778%
2026-09-17	1.0500	1.1700	1.0500	1.1500	+64.286%	4	862	-74.783%
2026-09-14	0.7000	0.7000	0.7000	0.7000	-28.571%	2	860	-58.571%
2026-09-11	0.9800	0.9800	0.9800	0.9800	-2.000%	1	862	-70.408%
2026-09-09	1.3500	1.3500	1.0000	1.0000	+11.111%	105	861	-71.000%
2026-09-08	0.9000	0.9000	0.9000	0.9000	-21.739%	1	783	-67.778%
2026-09-01	1.1500	1.1500	1.1500	1.1500	-4.167%	1	782	-74.783%
2026-08-26	1.2000	1.2000	1.2000	1.2000	-11.111%	4	783	-75.833%
2026-08-25	0.9500	1.3500	0.9500	1.3500	+21.622%	49	779	-78.519%
2026-08-24	0.9600	1.1100	0.9600	1.1100	-23.448%	2	756	-73.874%
2026-08-20	1.3000	1.4500	1.2000	1.4500	+7.407%	4	758	-80.000%
2026-08-19	1.2500	1.6500	1.2500	1.3500	-10.596%	7	755	-78.519%
2026-08-18	1.8000	2.2000	1.3600	1.5100	+277.500%	106	758	-80.795%
2026-08-17	0.4000	0.4000	0.4000	0.4000	0.000%	2	732	-27.500%
2026-08-12	0.6200	0.6200	0.4000	0.4000	+33.333%	4	732	-27.500%
2026-08-10	0.4000	0.4000	0.3000	0.3000	-50.000%	4	732	-3.333%
2026-08-06	0.6000	0.6000	0.6000	0.6000	-33.333%	11	733	-51.667%
2026-08-04	0.9500	0.9500	0.9000	0.9000	-5.263%	20	722	-67.778%
2026-08-03	0.9500	0.9500	0.9500	0.9500	-14.414%	16	707	-69.474%
2026-07-29	1.1100	1.1100	1.1100	1.1100	-17.778%	1	704	-73.874%
2026-07-28	1.3500	1.3500	1.3500	1.3500	+11.570%	1	705	-78.519%
2026-07-27	1.2100	1.2100	1.2100	1.2100	-10.370%	1	704	-76.033%
2026-07-24	1.2500	1.4000	1.2500	1.3500	+11.570%	14	703	-78.519%
2026-07-23	1.2400	1.2400	1.1900	1.2100	+27.368%	3	689	-76.033%
2026-07-21	1.0000	1.0000	0.9500	0.9500	-13.636%	4	689	-69.474%
2026-07-20	1.0500	1.2300	1.0500	1.1000	-18.519%	36	685	-73.636%
2026-07-17	1.3500	1.3500	1.3500	1.3500	+8.000%	1	652	-78.519%
2026-07-16	1.2500	1.2500	1.2500	1.2500	+13.636%	195	651	-76.800%
2026-07-14	1.1000	1.1000	1.1000	1.1000	+4.762%	3	542	-73.636%
2026-07-13	1.0500	1.0500	1.0500	1.0500	+10.526%	2	539	-72.381%
2026-07-07	0.9500	0.9500	0.9500	0.9500	+37.681%	1	537	-69.474%
2026-07-06	0.6900	0.6900	0.6900	0.6900	+4.545%	1	536	-57.971%
2026-07-02	0.6600	0.6600	0.6600	0.6600	+10.000%	20	517	-56.061%
2026-07-01	0.7000	0.7000	0.6000	0.6000	-29.412%	39	517	-51.667%
2026-06-30	0.8500	0.8500	0.8500	0.8500	+6.250%	221	521	-65.882%
2026-06-29	0.8000	0.8000	0.8000	0.8000	-2.439%	1	402	-63.750%
2026-06-23	0.8500	0.8500	0.8200	0.8200	+17.143%	2	401	-64.634%
2026-06-22	0.6000	0.7000	0.6000	0.7000	-9.091%	4	399	-58.571%
2026-06-17	0.7700	0.7700	0.7700	0.7700	-18.947%	2	394	-62.338%
2026-06-08	0.9000	0.9500	0.9000	0.9500	+17.284%	10	394	-69.474%
2026-06-04	0.8100	0.8100	0.8100	0.8100	-10.989%	2	384	-64.198%
2026-06-03	0.9000	1.0000	0.9000	0.9100	-4.211%	31	384	-68.132%
2026-05-29	0.8500	0.9500	0.8500	0.9500	-24.000%	5	355	-69.474%
2026-05-26	1.1500	1.2500	1.1500	1.2500	+13.636%	21	350	-76.800%
2026-05-22	1.0500	1.2000	1.0500	1.1000	+10.000%	70	369	-73.636%
2026-05-20	1.0000	1.0000	1.0000	1.0000	+11.111%	6	387	-71.000%
2026-05-19	0.9000	0.9000	0.9000	0.9000	+11.111%	3	378	-67.778%
2026-05-14	0.8100	0.8100	0.8100	0.8100	+47.273%	3	378	-64.198%
2026-05-13	0.5000	0.5500	0.5000	0.5500	+10.000%	6	381	-47.273%
2026-05-12	0.5300	0.5300	0.5000	0.5000	+11.111%	6	381	-42.000%
2026-05-11	0.6500	0.6500	0.4500	0.4500	-10.000%	53	381	-35.556%
2026-05-08	0.5800	0.5800	0.5000	0.5000	-5.660%	4	332	-42.000%
2026-05-07	0.7000	0.7000	0.4000	0.5300	-53.913%	6	330	-45.283%
2026-05-06	1.1500	1.1500	1.1500	1.1500	0.000%	1	325	-74.783%
2026-05-05	1.1500	1.1500	1.1500	1.1500	+15.000%	1	325	-74.783%
2026-05-04	1.1500	1.3500	1.0000	1.0000	-10.714%	29	325	-71.000%
2026-05-01	1.4000	1.4000	1.1000	1.1200	-27.742%	9	345	-74.107%
2026-04-30	1.8900	1.8900	1.5500	1.5500	-22.500%	2	345	-81.290%
2026-04-29	2.0000	2.0000	2.0000	2.0000	0.000%	1	346	-85.500%
2026-04-28	2.0000	2.0000	2.0000	2.0000	+15.607%	1	345	-85.500%
2026-04-27	1.7300	1.7300	1.7300	1.7300	-4.420%	2	345	-83.237%
2026-04-24	1.8100	1.8100	1.8100	1.8100	-9.500%	1	343	-83.978%
2026-04-23	1.6900	2.0000	1.6000	2.0000	+33.333%	3	343	-85.500%
2026-04-22	1.5000	1.5000	1.5000	1.5000	-5.063%	1	343	-80.667%
2026-04-21	1.6000	1.6000	1.5800	1.5800	-14.595%	2	343	-81.646%
2026-04-20	1.9000	1.9000	1.6000	1.8500	+23.333%	102	343	-84.324%
2026-04-17	1.7000	1.7000	1.5000	1.5000	-21.875%	8	419	-80.667%
2026-04-15	2.0000	2.0000	1.8500	1.9200	-7.246%	62	423	-84.896%
2026-04-14	2.0700	2.0700	2.0700	2.0700	+3.500%	1	421	-85.990%
2026-04-13	2.0000	2.0000	2.0000	2.0000	-23.077%	2	421	-85.500%
2026-04-10	2.6000	2.6000	2.6000	2.6000	+15.556%	1	419	-88.846%
2026-04-08	2.2500	2.2500	2.2500	2.2500	+15.385%	1	418	-87.111%
2026-04-07	1.9500	1.9500	1.9500	1.9500	+2.632%	1	417	-85.128%
2026-04-02	1.8500	1.9500	1.8500	1.9000	+8.571%	6	411	-84.737%
2026-04-01	1.7500	1.7500	1.7500	1.7500	-5.405%	1	411	-83.429%
2026-03-31	1.8500	1.8500	1.8500	1.8500	-7.500%	1	410	-84.324%
2026-03-30	2.0000	2.0000	2.0000	2.0000	+6.952%	1	410	-85.500%
2026-03-26	1.8700	1.8700	1.8700	1.8700	-8.780%	2	409	-84.492%
2026-03-25	2.0500	2.0500	2.0500	2.0500	-2.381%	1	407	-85.854%
2026-03-24	1.7500	2.1000	1.7500	2.1000	+10.526%	9	406	-86.190%
2026-03-23	1.7700	1.9000	1.7700	1.9000	-5.000%	4	401	-84.737%
2026-03-12	1.9500	2.0000	1.9500	2.0000	+21.212%	20	397	-85.500%
2026-03-10	1.6500	1.6500	1.6500	1.6500	-5.714%	10	377	-82.424%
2026-03-09	1.7500	1.7500	1.7500	1.7500	-2.778%	4	367	-83.429%
2026-03-06	1.8000	1.8000	1.8000	1.8000	-2.703%	4	363	-83.889%
2026-03-05	1.8000	1.8500	1.8000	1.8500	-15.909%	4	359	-84.324%
2026-03-02	2.3000	2.3000	2.2000	2.2000	+1.852%	15	358	-86.818%
2026-02-23	2.1600	2.1600	2.1600	2.1600	-21.455%	1	343	-86.574%
2026-02-17	2.7500	2.7500	2.7500	2.7500	+10.000%	26	342	-89.455%
2026-02-11	2.5000	2.5000	2.5000	2.5000	+4.167%	1	316	-88.400%
2026-02-09	2.4500	2.4500	2.4000	2.4000	+6.667%	6	315	-87.917%
2026-02-06	2.7000	2.7000	2.2500	2.2500	-43.750%	7	321	-87.111%
2026-02-04	3.7000	4.0000	3.7000	4.0000	+2.564%	4	323	-92.750%
2026-02-03	3.9000	3.9000	3.9000	3.9000	+8.333%	1	319	-92.564%
2026-02-02	3.6000	3.6000	3.6000	3.6000	+2.857%	1	318	-91.944%
2026-01-30	3.6400	3.7200	3.5000	3.5000	-14.634%	8	317	-91.714%
2026-01-29	4.1000	4.1000	4.1000	4.1000	+12.948%	1	312	-92.927%
2026-01-28	3.6300	3.6300	3.6300	3.6300	+6.765%	1	311	-92.011%
2026-01-27	2.9400	3.4000	2.9400	3.4000	+28.302%	60	311	-91.471%
2026-01-22	2.6500	2.6500	2.6500	2.6500	+11.345%	1	251	-89.057%
2026-01-21	2.2000	2.3800	2.2000	2.3800	-6.667%	2	251	-87.815%
2026-01-16	2.5500	2.5500	2.5500	2.5500	+26.866%	1	250	-88.627%
2026-01-15	2.0100	2.0100	2.0100	2.0100	-8.636%	1	250	-85.572%
2026-01-06	2.1000	2.2000	2.1000	2.2000	+10.000%	5	250	-86.818%
2026-01-05	2.0000	2.0000	2.0000	2.0000	-13.043%	2	243	-85.500%
2025-12-30	2.3000	2.3000	2.3000	2.3000	+2.222%	10	243	-87.391%
2025-12-22	2.6000	2.6000	2.2500	2.2500	-16.667%	6	253	-87.111%
2025-12-17	2.7000	2.7000	2.7000	2.7000	+0.746%	2	247	-89.259%
2025-12-12	2.6300	2.7100	2.5000	2.6800	+23.502%	100	247	-89.179%
2025-12-08	2.1700	2.1700	2.1700	2.1700	-0.913%	3	147	-86.636%
2025-12-05	2.1900	2.1900	2.1900	2.1900	-3.947%	1	147	-86.758%
2025-12-04	2.2800	2.2800	2.2800	2.2800	+24.590%	5	147	-87.281%
2025-12-03	2.5000	2.5000	1.8300	1.8300	-26.800%	13	142	-84.153%
2025-12-02	2.7300	2.7300	2.5000	2.5000	+9.170%	105	129	-88.400%
2025-11-21	2.3500	2.7200	2.2900	2.2900	+34.706%	16	25	-87.336%
2025-11-20	1.7000	1.7000	1.7000	1.7000	+41.667%	5	18	-82.941%
2025-11-18	1.2000	1.2000	1.2000	1.2000	-21.053%	5	13	-75.833%
2025-11-17	1.3000	1.5200	1.3000	1.5200	+4.828%	3	8	-80.921%
2025-11-11	1.3200	1.4500	1.3200	1.4500	+31.818%	2	5	-80.000%
2025-10-22	1.1000	1.1000	1.1000	1.1000	+19.565%	1	3	-73.636%
2025-10-08	0.5700	0.9200	0.5700	0.9200	0.000%	2	2	-68.478%