Dark

UGI20261218C45
UGI Dec 18 2026 45.00 Call (UGI261218C00045000)
option OPRA

EOD

Sep 28, 2026

0.0500+25.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0500	0.0500	0.0500	0.0500	+25.000%	1	735	0.000%
2026-09-25	0.0500	0.0500	0.0400	0.0400	-20.000%	56	736	+25.000%
2026-09-23	0.0500	0.0500	0.0500	0.0500	0.000%	2	700	0.000%
2026-09-22	0.0500	0.0500	0.0500	0.0500	-83.333%	1	702	0.000%
2026-09-18	0.3000	0.3000	0.3000	0.3000	+100.000%	500	703	-83.333%
2026-09-16	0.1500	0.1500	0.1500	0.1500	+200.000%	1	203	-66.667%
2026-09-15	0.0500	0.0500	0.0500	0.0500	0.000%	6	203	0.000%
2026-09-14	0.0500	0.0500	0.0500	0.0500	-58.333%	4	203	0.000%
2026-09-08	0.1000	0.1200	0.1000	0.1200	+20.000%	3	203	-58.333%
2026-09-02	0.1000	0.1000	0.1000	0.1000	0.000%	7	206	-50.000%
2026-08-31	0.1000	0.1000	0.1000	0.1000	-33.333%	5	208	-50.000%
2026-08-28	0.1500	0.1500	0.1500	0.1500	0.000%	1	213	-66.667%
2026-08-26	0.1500	0.1500	0.1500	0.1500	-50.000%	10	213	-66.667%
2026-08-20	0.1000	0.3000	0.1000	0.3000	+50.000%	2	223	-83.333%
2026-08-19	0.3000	0.3000	0.2000	0.2000	-20.000%	6	222	-75.000%
2026-08-18	0.4000	0.4000	0.2500	0.2500	+92.308%	35	224	-80.000%
2026-08-17	0.1300	0.1300	0.1300	0.1300	-13.333%	2	251	-61.538%
2026-08-11	0.1500	0.1500	0.1500	0.1500	+25.000%	5	253	-66.667%
2026-08-10	0.0700	0.1200	0.0700	0.1200	-40.000%	2	258	-58.333%
2026-08-05	0.3100	0.3100	0.2000	0.2000	-35.484%	2	259	-75.000%
2026-08-03	0.3100	0.3100	0.3100	0.3100	-22.500%	1	259	-83.871%
2026-07-31	0.3300	0.4000	0.3300	0.4000	0.000%	2	258	-87.500%
2026-07-24	0.3000	0.5000	0.3000	0.4000	-21.569%	5	260	-87.500%
2026-07-20	0.5100	0.5100	0.5100	0.5100	+34.211%	1	255	-90.196%
2026-07-17	0.4200	0.4200	0.3800	0.3800	-9.524%	2	254	-86.842%
2026-07-16	0.2700	0.4200	0.2700	0.4200	+31.250%	11	254	-88.095%
2026-07-09	0.3200	0.3200	0.3200	0.3200	+18.519%	8	244	-84.375%
2026-07-06	0.2800	0.2800	0.2700	0.2700	+8.000%	2	236	-81.481%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-7.407%	1	234	-80.000%
2026-06-22	0.2700	0.2700	0.2700	0.2700	+8.000%	1	234	-81.481%
2026-06-17	0.2500	0.2500	0.2500	0.2500	-13.793%	1	235	-80.000%
2026-05-29	0.2900	0.2900	0.2900	0.2900	+45.000%	5	235	-82.759%
2026-05-12	0.2600	0.2700	0.2000	0.2000	-31.034%	14	235	-75.000%
2026-05-11	0.2900	0.2900	0.2900	0.2900	+3.571%	17	235	-82.759%
2026-05-08	0.2000	0.2800	0.2000	0.2800	+12.000%	3	264	-82.143%
2026-05-07	0.3700	0.3700	0.1500	0.2500	-28.571%	9	265	-80.000%
2026-05-06	0.3500	0.3500	0.3500	0.3500	-16.667%	2	274	-85.714%
2026-05-01	0.4200	0.4200	0.4200	0.4200	-26.316%	1	273	-88.095%
2026-04-30	0.6900	0.7100	0.5700	0.5700	-22.973%	13	273	-91.228%
2026-04-29	0.6900	0.7500	0.6900	0.7400	-7.500%	4	270	-93.243%
2026-04-28	0.7600	0.8500	0.7600	0.8000	+11.111%	3	267	-93.750%
2026-04-27	0.7000	0.7200	0.7000	0.7200	+10.769%	6	263	-93.056%
2026-04-24	0.6500	0.6500	0.6500	0.6500	+25.000%	1	260	-92.308%
2026-04-23	0.5000	0.6500	0.5000	0.5200	-5.455%	11	259	-90.385%
2026-04-22	0.5500	0.5500	0.5500	0.5500	-15.385%	1	249	-90.909%
2026-04-21	0.6000	0.6500	0.6000	0.6500	-7.143%	12	247	-92.308%
2026-04-20	0.7000	0.7000	0.6800	0.7000	+29.630%	8	247	-92.857%
2026-04-17	0.5500	0.5500	0.5000	0.5400	-22.857%	7	240	-90.741%
2026-04-16	0.6400	0.7000	0.6400	0.7000	+7.692%	5	243	-92.857%
2026-04-15	0.6500	0.6500	0.6500	0.6500	-14.474%	2	248	-92.308%
2026-04-14	0.7500	0.7600	0.7500	0.7600	+1.333%	2	248	-93.421%
2026-04-13	0.8000	0.8000	0.7500	0.7500	-25.000%	2	247	-93.333%
2026-04-10	1.0000	1.0500	1.0000	1.0000	-4.762%	3	246	-95.000%
2026-04-09	1.0000	1.0500	1.0000	1.0500	+61.538%	11	244	-95.238%
2026-04-08	0.8000	0.8000	0.6500	0.6500	-12.162%	2	233	-92.308%
2026-04-07	0.7500	0.7500	0.5500	0.7400	+13.846%	5	231	-93.243%
2026-04-06	0.7000	0.7000	0.6500	0.6500	-7.143%	11	229	-92.308%
2026-04-02	0.7200	0.7200	0.7000	0.7000	0.000%	10	229	-92.857%
2026-04-01	0.7000	0.7000	0.7000	0.7000	-6.667%	1	229	-92.857%
2026-03-31	0.7500	0.7500	0.7500	0.7500	-11.765%	2	229	-93.333%
2026-03-30	0.8000	0.8500	0.8000	0.8500	-5.556%	2	231	-94.118%
2026-03-27	0.8500	0.9000	0.8500	0.9000	+3.448%	2	230	-94.444%
2026-03-25	0.7000	0.8700	0.7000	0.8700	+24.286%	6	229	-94.253%
2026-03-23	0.7000	0.7000	0.6200	0.7000	+7.692%	9	231	-92.857%
2026-03-20	0.8000	0.8000	0.6500	0.6500	-27.778%	6	238	-92.308%
2026-03-19	0.8500	0.9000	0.8500	0.9000	+12.500%	2	243	-94.444%
2026-03-18	0.8000	0.8000	0.8000	0.8000	+6.667%	2	242	-93.750%
2026-03-17	0.7500	0.7500	0.7500	0.7500	0.000%	1	240	-93.333%
2026-03-16	0.8500	0.8500	0.7500	0.7500	-6.250%	8	239	-93.333%
2026-03-13	0.8500	0.8500	0.8000	0.8000	-5.882%	2	245	-93.750%
2026-03-12	0.6500	0.8500	0.6500	0.8500	0.000%	6	245	-94.118%
2026-03-11	0.6700	0.8500	0.6700	0.8500	+10.390%	7	240	-94.118%
2026-03-10	0.7500	0.7700	0.7500	0.7700	+14.925%	3	234	-93.506%
2026-03-09	0.7000	0.7000	0.6700	0.6700	-16.250%	11	232	-92.537%
2026-03-04	0.8000	0.8000	0.8000	0.8000	-11.111%	1	222	-93.750%
2026-03-03	0.9000	0.9000	0.9000	0.9000	-19.643%	2	222	-94.444%
2026-02-26	0.9000	1.1500	0.9000	1.1200	+24.444%	5	220	-95.536%
2026-02-25	0.8000	0.9000	0.8000	0.9000	-5.263%	5	210	-94.444%
2026-02-24	0.9500	0.9500	0.9500	0.9500	+4.396%	1	210	-94.737%
2026-02-23	0.9000	0.9100	0.9000	0.9100	-27.200%	6	210	-94.505%
2026-02-20	1.1800	1.2500	1.0200	1.2500	+8.696%	3	205	-96.000%
2026-02-19	1.1500	1.1500	1.1500	1.1500	+8.491%	1	202	-95.652%
2026-02-18	1.1000	1.1000	0.9800	1.0600	-24.286%	20	201	-95.283%
2026-02-13	1.4000	1.4000	1.4000	1.4000	+40.000%	1	205	-96.429%
2026-02-10	0.9500	1.0000	0.9500	1.0000	0.000%	9	205	-95.000%
2026-02-09	1.0000	1.0000	1.0000	1.0000	-9.091%	2	206	-95.000%
2026-02-05	1.6000	1.6000	1.1000	1.1000	-42.105%	14	208	-95.455%
2026-02-04	1.6500	1.9000	1.6500	1.9000	0.000%	33	194	-97.368%
2026-02-03	1.9000	1.9000	1.9000	1.9000	+6.742%	1	161	-97.368%
2026-02-02	1.6500	1.7800	1.6500	1.7800	-6.316%	6	160	-97.191%
2026-01-30	1.9000	1.9000	1.9000	1.9000	+2.703%	1	156	-97.368%
2026-01-29	1.9000	1.9000	1.8500	1.8500	+5.714%	3	156	-97.297%
2026-01-28	1.4600	1.7500	1.3800	1.7500	+12.903%	24	153	-97.143%
2026-01-27	1.6000	1.6000	1.5500	1.5500	-0.641%	6	129	-96.774%
2026-01-26	1.5500	1.5600	1.5000	1.5600	+48.571%	23	123	-96.795%
2026-01-22	1.0500	1.0500	1.0500	1.0500	+1.942%	3	100	-95.238%
2026-01-21	0.8500	1.0300	0.8500	1.0300	+28.750%	15	97	-95.146%
2026-01-20	0.7500	0.8000	0.7500	0.8000	-13.978%	4	82	-93.750%
2026-01-12	1.0500	1.0500	0.9300	0.9300	+16.250%	3	78	-94.624%
2026-01-08	0.8000	0.8000	0.8000	0.8000	-20.000%	1	75	-93.750%
2026-01-05	1.0000	1.0000	1.0000	1.0000	+5.263%	1	74	-95.000%
2025-12-30	0.9500	0.9500	0.9500	0.9500	-13.636%	11	74	-94.737%
2025-12-23	1.1000	1.1000	1.1000	1.1000	-11.290%	1	64	-95.455%
2025-12-19	1.3500	1.3500	1.2400	1.2400	+18.095%	30	63	-95.968%
2025-12-11	1.0500	1.0500	1.0500	1.0500	-25.532%	5	28	-95.238%
2025-12-02	1.4100	1.4100	1.4100	1.4100	+1.439%	4	28	-96.454%
2025-12-01	1.3900	1.3900	1.3900	1.3900	-7.333%	5	24	-96.403%
2025-11-28	1.5000	1.5000	1.5000	1.5000	+18.110%	1	19	-96.667%
2025-11-26	1.2700	1.2800	1.2600	1.2700	+10.435%	17	1	-96.063%
2025-11-24	1.1500	1.1500	1.1500	1.1500	0.000%	1	1	-95.652%