Dark

UPS20260918C130
UPS Sep 18 2026 130.00 Call (UPS260918C00130000)
option OPRA

EOD

Aug 3, 2026

0.10000.000%(0.0000)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0900	0.1300	0.0900	0.1000	0.000%	19	2,134	0.000%
2026-07-31	0.2000	0.2000	0.0900	0.1000	-47.368%	14	2,146	0.000%
2026-07-30	0.1000	0.2000	0.0800	0.1900	+5.556%	47	2,157	-47.368%
2026-07-29	0.1600	0.1800	0.0700	0.1800	+12.500%	38	2,162	-44.444%
2026-07-28	0.1600	0.4500	0.0100	0.1600	-81.818%	109	2,184	-37.500%
2026-07-27	1.1500	1.1500	0.8600	0.8800	-27.869%	29	2,265	-88.636%
2026-07-24	1.2400	1.3500	1.0400	1.2200	0.000%	21	2,270	-91.803%
2026-07-23	1.3100	1.3100	1.2000	1.2200	-20.779%	38	2,259	-91.803%
2026-07-22	1.7100	1.7800	1.4400	1.5400	-2.532%	333	2,257	-93.506%
2026-07-21	1.3100	1.6000	1.0100	1.5800	+43.636%	60	2,300	-93.671%
2026-07-20	1.8700	1.8700	1.1000	1.1000	-45.813%	41	2,279	-90.909%
2026-07-17	1.6600	2.1400	1.6600	2.0300	+11.538%	53	2,261	-95.074%
2026-07-16	1.5500	1.8800	1.5500	1.8200	+58.261%	52	2,244	-94.505%
2026-07-15	1.3000	1.5000	1.1500	1.1500	-14.179%	55	2,217	-91.304%
2026-07-14	1.0500	1.3400	1.0500	1.3400	+4.688%	36	2,214	-92.537%
2026-07-13	1.2600	1.4000	1.2600	1.2800	+0.787%	39	2,185	-92.188%
2026-07-10	1.3500	1.3500	1.2400	1.2700	+42.697%	10	2,156	-92.126%
2026-07-09	1.0000	1.3500	0.8900	0.8900	+1.136%	347	2,148	-88.764%
2026-07-08	1.1000	1.1000	0.8800	0.8800	-26.667%	11	1,974	-88.636%
2026-07-07	1.0000	1.2200	0.9000	1.2000	+26.316%	53	1,973	-91.667%
2026-07-06	0.9000	0.9500	0.8500	0.9500	0.000%	11	1,951	-89.474%
2026-07-02	0.9600	1.0400	0.8200	0.9500	+2.151%	15	1,944	-89.474%
2026-07-01	0.7700	1.1300	0.7700	0.9300	+19.231%	22	1,944	-89.247%
2026-06-30	0.7500	0.7800	0.7000	0.7800	0.000%	21	1,953	-87.179%
2026-06-29	0.8000	0.8300	0.7000	0.7800	-7.143%	52	1,954	-87.179%
2026-06-26	0.9600	0.9600	0.8400	0.8400	-20.000%	18	1,924	-88.095%
2026-06-25	0.9100	1.0500	0.9000	1.0500	-7.080%	368	1,915	-90.476%
2026-06-24	1.1300	1.1300	1.1300	1.1300	+61.429%	1	1,625	-91.150%
2026-06-23	0.8100	0.8100	0.7000	0.7000	-30.693%	9	1,625	-85.714%
2026-06-22	1.0000	1.0100	0.9200	1.0100	+46.377%	49	1,628	-90.099%
2026-06-18	0.8800	0.8800	0.6900	0.6900	-43.443%	7	1,630	-85.507%
2026-06-16	1.2000	1.3800	1.2000	1.2200	+18.447%	42	1,630	-91.803%
2026-06-15	1.4100	1.4100	1.0300	1.0300	0.000%	84	1,634	-90.291%
2026-06-12	1.1300	1.1300	1.0300	1.0300	-5.505%	3	1,634	-90.291%
2026-06-11	0.8700	1.0900	0.8700	1.0900	+60.294%	17	1,634	-90.826%
2026-06-10	0.9500	0.9500	0.6600	0.6800	-29.897%	19	1,630	-85.294%
2026-06-09	1.2200	1.2200	0.9700	0.9700	-20.492%	25	1,635	-89.691%
2026-06-08	1.3300	1.3300	1.1300	1.2200	-16.438%	15	1,649	-91.803%
2026-06-05	1.6200	1.6200	1.4500	1.4600	-3.947%	14	1,644	-93.151%
2026-06-04	1.8200	1.8200	1.5200	1.5200	+7.801%	69	1,638	-93.421%
2026-06-03	1.6200	1.7600	1.4100	1.4100	-7.237%	29	1,613	-92.908%
2026-06-02	1.3000	1.7800	1.3000	1.5200	-2.564%	278	1,635	-93.421%
2026-06-01	1.0600	1.5900	1.0600	1.5600	+40.541%	55	1,375	-93.590%
2026-05-29	1.0500	1.1100	1.0500	1.1100	+0.909%	33	1,350	-90.991%
2026-05-28	1.0000	1.1000	1.0000	1.1000	+27.907%	31	1,343	-90.909%
2026-05-27	0.7500	0.8600	0.7500	0.8600	+30.303%	17	1,344	-88.372%
2026-05-26	0.6100	0.6600	0.6100	0.6600	+69.231%	56	1,341	-84.848%
2026-05-22	0.4000	0.6000	0.3900	0.3900	-2.500%	35	1,365	-74.359%
2026-05-21	0.3300	0.4000	0.3300	0.4000	-9.091%	2	1,369	-75.000%
2026-05-20	0.4300	0.4400	0.4300	0.4400	+25.714%	4	1,369	-77.273%
2026-05-18	0.3100	0.3500	0.3100	0.3500	-14.634%	2	1,368	-71.429%
2026-05-15	0.3800	0.4100	0.3800	0.4100	+5.128%	6	1,368	-75.610%
2026-05-12	0.3800	0.4000	0.2700	0.3900	-26.415%	30	1,367	-74.359%
2026-05-11	0.5300	0.5300	0.5300	0.5300	-8.621%	1	1,367	-81.132%
2026-05-07	0.5300	0.5800	0.5300	0.5800	+7.407%	12	1,385	-82.759%
2026-05-06	0.5200	0.5400	0.5200	0.5400	+8.000%	40	1,397	-81.481%
2026-05-05	0.5500	0.5500	0.4600	0.5000	0.000%	86	1,435	-80.000%
2026-05-04	0.6500	0.6500	0.4800	0.5000	-54.545%	7	1,494	-80.000%
2026-05-01	1.2600	1.2600	1.0500	1.1000	-4.348%	14	1,493	-90.909%
2026-04-30	1.3500	1.3500	1.1500	1.1500	+15.000%	4	1,493	-91.304%
2026-04-29	1.0500	1.0600	1.0000	1.0000	-45.946%	6	1,493	-90.000%
2026-04-27	1.6500	1.8500	1.5700	1.8500	+6.936%	404	1,493	-94.595%
2026-04-24	1.4600	1.7300	1.4500	1.7300	+1.765%	1,192	1,550	-94.220%
2026-04-23	1.5000	1.7100	1.5000	1.7000	+30.769%	88	870	-94.118%
2026-04-22	1.3400	1.4500	1.2800	1.3000	-5.797%	41	860	-92.308%
2026-04-21	1.5100	1.5600	1.3700	1.3800	-10.968%	151	874	-92.754%
2026-04-20	1.4100	1.5500	1.4100	1.5500	+3.333%	121	874	-93.548%
2026-04-17	1.5400	1.6000	1.4900	1.5000	+15.385%	31	763	-93.333%
2026-04-16	1.3300	1.4400	1.1200	1.3000	+21.495%	99	774	-92.308%
2026-04-14	0.9000	1.0700	0.9000	1.0700	+30.488%	13	761	-90.654%
2026-04-13	0.7900	0.8600	0.7900	0.8200	-20.388%	4	760	-87.805%
2026-04-10	1.0300	1.0300	0.9900	1.0300	-1.905%	8	759	-90.291%
2026-04-09	0.9500	1.0500	0.9500	1.0500	+5.000%	13	759	-90.476%
2026-04-08	1.1800	1.4400	0.9500	1.0000	+23.457%	5	760	-90.000%
2026-04-07	0.7000	0.8100	0.7000	0.8100	+2.532%	21	762	-87.654%
2026-04-06	0.7700	0.9200	0.7700	0.7900	-26.852%	321	767	-87.342%
2026-04-02	0.9100	1.0800	0.8000	1.0800	+18.681%	34	858	-90.741%
2026-04-01	1.0500	1.1000	0.9100	0.9100	-22.881%	9	858	-89.011%
2026-03-31	0.9300	1.1800	0.9300	1.1800	+38.824%	5	858	-91.525%
2026-03-30	0.8600	0.9000	0.8000	0.8500	+11.842%	43	860	-88.235%
2026-03-27	0.9300	0.9300	0.7600	0.7600	-25.490%	13	823	-86.842%
2026-03-26	0.9800	1.0300	0.9600	1.0200	-11.304%	9	833	-90.196%
2026-03-25	1.2600	1.2600	1.1500	1.1500	+6.481%	4	834	-91.304%
2026-03-24	1.0400	1.0800	1.0100	1.0800	-4.425%	8	834	-90.741%
2026-03-23	1.0100	1.2100	1.0100	1.1300	+15.306%	19	835	-91.150%
2026-03-20	1.0900	1.0900	0.9800	0.9800	-1.010%	8	838	-89.796%
2026-03-19	1.0100	1.0100	0.9900	0.9900	-11.607%	12	842	-89.899%
2026-03-18	1.1500	1.1500	1.0000	1.1200	-9.677%	31	842	-91.071%
2026-03-17	1.3800	1.5200	1.2200	1.2400	-0.800%	11	868	-91.935%
2026-03-16	1.2500	1.3700	1.2300	1.2500	-3.846%	14	868	-92.000%
2026-03-13	1.4000	1.4000	1.0200	1.3000	+1.563%	15	859	-92.308%
2026-03-12	1.3600	1.3600	1.2800	1.2800	-18.471%	23	856	-92.188%
2026-03-11	1.5900	1.5900	1.4200	1.5700	-5.988%	24	870	-93.631%
2026-03-10	1.8000	1.8000	1.4300	1.6700	+23.704%	28	860	-94.012%
2026-03-09	1.5000	1.5000	1.2000	1.3500	-22.857%	15	859	-92.593%
2026-03-06	1.7500	1.7500	1.4300	1.7500	-21.525%	20	865	-94.286%
2026-03-05	3.1500	3.1500	2.2300	2.2300	-38.904%	50	864	-95.516%
2026-03-04	4.7000	4.7000	3.6500	3.6500	-13.095%	9	882	-97.260%
2026-03-03	3.9000	4.2000	3.9000	4.2000	-3.448%	5	880	-97.619%
2026-03-02	4.3000	4.3500	4.2000	4.3500	-13.000%	42	883	-97.701%
2026-02-27	5.0500	5.3300	5.0000	5.0000	+0.402%	53	898	-98.000%
2026-02-26	4.8500	5.2300	4.8000	4.9800	+18.854%	26	909	-97.992%
2026-02-25	5.0000	5.0000	4.1900	4.1900	-17.030%	31	918	-97.613%
2026-02-24	5.1600	5.1600	5.0500	5.0500	+3.061%	50	918	-98.020%
2026-02-23	5.0500	5.0500	4.9000	4.9000	-10.092%	7	875	-97.959%
2026-02-20	5.4500	5.4500	5.4500	5.4500	+5.825%	1	874	-98.165%
2026-02-19	4.8500	5.1500	4.8500	5.1500	-3.738%	27	874	-98.058%
2026-02-18	5.0300	5.3500	4.9000	5.3500	+1.326%	22	876	-98.131%
2026-02-17	5.7500	5.7500	5.0000	5.2800	-14.839%	33	867	-98.106%
2026-02-13	5.9700	6.2300	5.9700	6.2000	+4.553%	6	839	-98.387%
2026-02-12	6.9000	6.9000	5.6000	5.9300	0.000%	9	839	-98.314%
2026-02-11	6.2500	6.2600	5.8400	5.9300	+4.956%	37	835	-98.314%
2026-02-10	5.2300	5.6500	5.2000	5.6500	+10.784%	20	803	-98.230%
2026-02-09	4.9700	5.1000	4.9700	5.1000	-2.857%	3	783	-98.039%
2026-02-06	5.1000	5.5800	5.0000	5.2500	+2.941%	437	780	-98.095%
2026-02-05	5.0500	5.2500	4.8500	5.1000	-6.422%	23	353	-98.039%
2026-02-04	4.3000	5.4500	4.3000	5.4500	+54.391%	23	345	-98.165%
2026-02-03	4.0000	4.1700	3.5300	3.5300	+13.871%	47	345	-97.167%
2026-02-02	2.4000	3.2300	2.4000	3.1000	+29.707%	88	333	-96.774%
2026-01-30	2.3900	2.3900	2.3900	2.3900	+4.367%	100	351	-95.816%
2026-01-29	1.8500	2.2900	1.8500	2.2900	+8.531%	25	319	-95.633%
2026-01-28	2.5000	2.5000	2.1000	2.1100	-31.270%	14	319	-95.261%
2026-01-27	2.8900	3.0700	2.7900	3.0700	+14.981%	23	331	-96.743%
2026-01-26	2.8500	2.8500	2.5100	2.6700	-11.296%	24	347	-96.255%
2026-01-23	3.0900	3.0900	3.0000	3.0100	-3.526%	5	329	-96.678%
2026-01-22	3.1600	3.2900	3.1200	3.1200	+1.961%	8	328	-96.795%
2026-01-21	2.7500	3.0600	2.7500	3.0600	+25.926%	10	328	-96.732%
2026-01-20	2.5500	2.6600	2.4300	2.4300	-16.495%	5	322	-95.885%
2026-01-16	3.0300	3.0300	2.8800	2.9100	-8.777%	8	320	-96.564%
2026-01-15	3.0900	3.2400	3.0700	3.1900	+11.538%	4	320	-96.865%
2026-01-14	2.8900	3.0200	2.7500	2.8600	+4.762%	14	320	-96.503%
2026-01-13	2.9800	2.9800	2.6300	2.7300	-9.901%	6	310	-96.337%
2026-01-12	3.0600	3.3000	3.0100	3.0300	-3.810%	5	307	-96.700%
2026-01-09	2.7600	3.1500	2.7600	3.1500	+5.000%	2	306	-96.825%
2026-01-08	3.0000	3.0000	3.0000	3.0000	+26.050%	1	307	-96.667%
2026-01-06	2.2300	2.5900	2.2300	2.3800	+8.182%	6	306	-95.798%
2026-01-05	2.1900	2.2000	2.1900	2.2000	+2.326%	18	288	-95.455%
2026-01-02	2.1500	2.1500	2.1500	2.1500	+23.563%	5	288	-95.349%
2025-12-31	1.9100	1.9100	1.7400	1.7400	-15.942%	6	288	-94.253%
2025-12-30	2.0700	2.0700	2.0700	2.0700	+2.985%	2	288	-95.169%
2025-12-29	2.0100	2.0100	2.0100	2.0100	-1.951%	1	288	-95.025%
2025-12-24	2.0500	2.0500	2.0500	2.0500	-3.302%	1	287	-95.122%
2025-12-23	1.9800	2.1200	1.9800	2.1200	-8.621%	7	287	-95.283%
2025-12-19	2.3500	2.3500	2.3200	2.3200	-7.200%	2	287	-95.690%
2025-12-18	2.2400	2.6000	2.2400	2.5000	0.000%	54	287	-96.000%
2025-12-17	2.2400	2.9400	2.2400	2.5000	+8.225%	16	256	-96.000%
2025-12-16	2.4400	2.4400	2.3100	2.3100	0.000%	4	263	-95.671%
2025-12-15	2.3100	2.3100	2.3100	2.3100	-6.098%	3	262	-95.671%
2025-12-12	2.6600	2.6600	2.4600	2.4600	0.000%	30	262	-95.935%
2025-12-11	2.9500	3.2100	2.4600	2.4600	+2.500%	10	267	-95.935%
2025-12-10	2.4000	2.4000	2.4000	2.4000	+41.176%	1	271	-95.833%
2025-12-02	1.7000	1.7000	1.7000	1.7000	-10.526%	1	270	-94.118%
2025-12-01	1.9000	1.9000	1.9000	1.9000	-15.179%	1	269	-94.737%
2025-11-24	2.2400	2.2400	2.2400	2.2400	+9.268%	1	269	-95.536%
2025-11-21	2.0500	2.0500	2.0500	2.0500	+2.500%	3	268	-95.122%
2025-11-18	2.0000	2.0000	2.0000	2.0000	-9.091%	1	265	-95.000%
2025-11-17	2.0000	2.2000	2.0000	2.2000	-1.786%	3	265	-95.455%
2025-11-13	2.2400	2.2400	2.2400	2.2400	+1.818%	51	265	-95.536%
2025-11-12	2.1200	2.2000	2.1200	2.2000	+27.168%	3	273	-95.455%
2025-11-10	1.9000	1.9000	1.6800	1.7300	-16.827%	52	276	-94.220%
2025-11-03	2.0800	2.0800	2.0800	2.0800	+7.216%	2	249	-95.192%
2025-10-31	1.9400	1.9400	1.9400	1.9400	-17.797%	1	249	-94.845%
2025-10-29	2.3600	2.3600	2.3600	2.3600	+12.381%	1	249	-95.763%
2025-10-28	2.9100	2.9100	2.0000	2.1000	+22.093%	39	250	-95.238%
2025-10-27	1.6700	1.7500	1.6700	1.7200	+8.861%	21	262	-94.186%
2025-10-23	1.5200	1.5800	1.5200	1.5800	+17.037%	6	262	-93.671%
2025-10-20	1.6500	1.6500	1.3500	1.3500	-10.000%	5	262	-92.593%
2025-10-15	1.5000	1.5000	1.5000	1.5000	+11.111%	1	260	-93.333%
2025-10-13	1.3500	1.3500	1.3500	1.3500	-3.571%	4	259	-92.593%
2025-10-10	1.4900	1.5000	1.4000	1.4000	-6.667%	10	261	-92.857%
2025-10-06	1.5000	1.5000	1.5000	1.5000	-1.316%	2	269	-93.333%
2025-10-03	1.5200	1.5200	1.5200	1.5200	-1.935%	4	271	-93.421%
2025-10-02	1.5500	1.5500	1.5500	1.5500	+16.541%	1	267	-93.548%
2025-09-30	1.3300	1.3300	1.3300	1.3300	+3.101%	1	267	-92.481%
2025-09-25	1.2900	1.2900	1.2900	1.2900	-6.522%	2	267	-92.248%
2025-09-24	1.4100	1.4100	1.3800	1.3800	-0.719%	4	267	-92.754%
2025-09-23	1.4400	1.4800	1.3900	1.3900	+5.303%	11	268	-92.806%
2025-09-22	1.2200	1.3200	1.2200	1.3200	+3.125%	4	263	-92.424%
2025-09-19	1.3500	1.3500	1.2800	1.2800	0.000%	4	261	-92.188%
2025-09-18	1.2800	1.2800	1.2800	1.2800	+2.400%	1	261	-92.188%
2025-09-17	1.2500	1.2500	1.2500	1.2500	-12.587%	1	261	-92.000%
2025-09-16	1.5000	1.5000	1.4300	1.4300	-2.055%	4	260	-93.007%
2025-09-15	1.3300	1.4600	1.3300	1.4600	+12.308%	32	258	-93.151%
2025-09-11	1.3000	1.3000	1.3000	1.3000	+1.563%	10	243	-92.308%
2025-09-09	1.4000	1.4200	1.2800	1.2800	-16.883%	13	243	-92.188%
2025-09-03	1.4400	1.5400	1.4400	1.5400	-14.444%	8	243	-93.506%
2025-08-22	0.8700	1.8000	0.8700	1.8000	+7.143%	119	238	-94.444%
2025-08-19	1.6800	1.6900	1.6800	1.6800	+3.704%	42	130	-94.048%
2025-08-18	1.7000	1.7300	1.6200	1.6200	-10.000%	10	129	-93.827%
2025-08-14	1.8000	1.8000	1.8000	1.8000	+33.333%	11	127	-94.444%
2025-08-07	1.3500	1.3500	1.3500	1.3500	+9.756%	1	127	-92.593%
2025-08-04	1.2400	1.2400	1.1500	1.2300	-7.519%	4	127	-91.870%
2025-07-30	1.3300	1.3300	1.3300	1.3300	-10.135%	6	124	-92.481%
2025-07-29	1.5600	1.5600	1.4800	1.4800	-58.889%	15	120	-93.243%
2025-07-24	3.6500	3.6500	3.5500	3.6000	-22.581%	15	113	-97.222%
2025-07-23	3.4000	4.6500	3.4000	4.6500	+51.466%	12	109	-97.849%
2025-07-22	3.0500	3.1000	3.0200	3.0700	+6.969%	27	99	-96.743%
2025-07-21	2.8700	2.8700	2.8700	2.8700	+1.056%	1	73	-96.516%
2025-07-18	2.8700	2.8700	2.8400	2.8400	+2.527%	2	72	-96.479%
2025-07-17	2.8400	2.8400	2.7700	2.7700	-4.483%	23	70	-96.390%
2025-07-16	2.8700	2.9000	2.8700	2.9000	-19.444%	14	67	-96.552%
2025-07-09	3.6000	3.6000	3.6000	3.6000	+2.564%	3	65	-97.222%
2025-07-08	3.5100	3.5100	3.5100	3.5100	-2.500%	1	62	-97.151%
2025-07-07	4.1000	4.1000	3.6000	3.6000	-28.000%	14	62	-97.222%
2025-07-03	5.0000	5.0000	5.0000	5.0000	+13.636%	1	49	-98.000%
2025-07-01	4.4000	4.4000	4.4000	4.4000	+22.222%	1	49	-97.727%
2025-06-27	3.6000	3.6000	3.6000	3.6000	+3.448%	14	49	-97.222%
2025-06-26	3.4500	3.4800	3.3000	3.4800	+12.258%	12	35	-97.126%
2025-06-25	3.1000	3.1000	3.1000	3.1000	-21.320%	1	25	-96.774%
2025-06-13	3.6800	3.9400	3.6800	3.9400	-8.372%	4	24	-97.462%
2025-06-10	4.2500	4.3000	4.2500	4.3000	+40.984%	4	24	-97.674%
2025-06-05	3.1000	3.2000	3.0500	3.0500	-8.955%	5	20	-96.721%
2025-06-03	3.3700	3.4000	3.3500	3.3500	-5.367%	16	16	-97.015%
2025-05-29	3.3300	3.5400	3.3300	3.5400	0.000%	2	0	-97.175%