Dark

UPS20260918C135
UPS Sep 18 2026 135.00 Call (UPS260918C00135000)
option OPRA

EOD

Aug 3, 2026

0.0800+14.286%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0800	0.0800	0.0800	0.0800	+14.286%	1	583	0.000%
2026-07-31	0.0600	0.0700	0.0600	0.0700	+16.667%	2	584	+14.286%
2026-07-30	0.0800	0.0800	0.0500	0.0600	-25.000%	18	585	+33.333%
2026-07-29	0.0800	0.0800	0.0800	0.0800	+100.000%	1	602	0.000%
2026-07-28	0.1500	0.1500	0.0400	0.0400	-91.111%	57	602	+100.000%
2026-07-27	0.6500	0.6500	0.3800	0.4500	-37.500%	35	608	-82.222%
2026-07-24	0.6900	0.7200	0.6900	0.7200	+22.034%	9	605	-88.889%
2026-07-23	0.9300	0.9300	0.5900	0.5900	-36.559%	57	597	-86.441%
2026-07-22	0.9800	0.9800	0.9300	0.9300	-5.102%	55	580	-91.398%
2026-07-21	0.6900	0.9800	0.6900	0.9800	+44.118%	13	530	-91.837%
2026-07-20	1.1600	1.1600	0.6500	0.6800	-46.457%	7	517	-88.235%
2026-07-17	1.0200	1.2700	1.0200	1.2700	+24.510%	21	516	-93.701%
2026-07-16	1.0200	1.0200	1.0200	1.0200	+22.892%	1	498	-92.157%
2026-07-15	0.8800	0.9000	0.8300	0.8300	+69.388%	8	497	-90.361%
2026-07-14	0.4900	0.4900	0.4900	0.4900	-31.944%	1	495	-83.673%
2026-07-10	0.7200	0.7200	0.7200	0.7200	+20.000%	1	494	-88.889%
2026-07-09	0.7500	0.7800	0.6000	0.6000	+9.091%	5	494	-86.667%
2026-07-08	0.5500	0.5500	0.5500	0.5500	-23.611%	1	494	-85.455%
2026-07-07	0.6500	0.7200	0.6500	0.7200	+105.714%	5	494	-88.889%
2026-07-02	0.5000	0.5400	0.3500	0.3500	-38.596%	98	413	-77.143%
2026-07-01	0.4500	0.5700	0.4500	0.5700	+26.667%	2	413	-85.965%
2026-06-29	0.4500	0.4500	0.4500	0.4500	-25.000%	2	413	-82.222%
2026-06-25	0.6000	0.6000	0.6000	0.6000	+62.162%	14	411	-86.667%
2026-06-24	0.3600	0.4200	0.3600	0.3700	-37.288%	10	411	-78.378%
2026-06-23	0.5000	0.5900	0.5000	0.5900	+13.462%	5	412	-86.441%
2026-06-22	0.5500	0.5800	0.4900	0.5200	+4.000%	24	407	-84.615%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-27.536%	5	383	-84.000%
2026-06-16	0.7900	0.8000	0.6900	0.6900	+15.000%	36	383	-88.406%
2026-06-12	0.6000	0.6000	0.6000	0.6000	+5.263%	1	356	-86.667%
2026-06-11	0.5700	0.5700	0.5700	0.5700	+23.913%	1	356	-85.965%
2026-06-10	0.5000	0.5000	0.4600	0.4600	-24.590%	17	356	-82.609%
2026-06-09	0.8100	0.8100	0.6100	0.6100	+1.667%	3	340	-86.885%
2026-06-08	0.6000	0.6000	0.6000	0.6000	-34.066%	1	339	-86.667%
2026-06-05	1.1100	1.1500	0.9100	0.9100	-24.167%	3	340	-91.209%
2026-06-04	1.0900	1.2000	1.0900	1.2000	+29.032%	5	342	-93.333%
2026-06-03	0.9700	0.9700	0.9300	0.9300	-11.429%	4	338	-91.398%
2026-06-02	1.0300	1.0700	1.0300	1.0500	+17.978%	5	339	-92.381%
2026-06-01	0.8600	0.8900	0.8300	0.8900	+23.611%	17	334	-91.011%
2026-05-29	0.6300	0.7200	0.6300	0.7200	+10.769%	13	345	-88.889%
2026-05-28	0.5900	0.6500	0.5900	0.6500	+18.182%	2	347	-87.692%
2026-05-27	0.5000	0.5500	0.5000	0.5500	+30.952%	2	348	-85.455%
2026-05-26	0.4500	0.4500	0.3900	0.4200	+50.000%	28	347	-80.952%
2026-05-14	0.2800	0.2800	0.2800	0.2800	+12.000%	1	320	-71.429%
2026-05-12	0.2500	0.2500	0.2500	0.2500	-26.471%	1	321	-68.000%
2026-05-08	0.3400	0.3400	0.3400	0.3400	+13.333%	1	321	-76.471%
2026-05-04	0.4000	0.4100	0.3000	0.3000	-62.500%	11	322	-73.333%
2026-05-01	0.8800	0.8800	0.8000	0.8000	+6.667%	10	311	-90.000%
2026-04-30	0.7500	0.7500	0.7500	0.7500	+17.188%	1	311	-89.333%
2026-04-29	0.8100	0.8100	0.6400	0.6400	+14.286%	7	310	-87.500%
2026-04-28	0.5600	0.5800	0.5600	0.5600	-55.200%	62	303	-85.714%
2026-04-27	1.2600	1.2600	1.1100	1.2500	+28.866%	4	279	-93.600%
2026-04-24	1.1000	1.1000	0.9700	0.9700	-15.652%	11	278	-91.753%
2026-04-23	1.0800	1.1500	1.0800	1.1500	+22.340%	2	268	-93.043%
2026-04-20	0.9800	0.9800	0.9400	0.9400	+4.444%	2	267	-91.489%
2026-04-17	0.9000	1.0500	0.9000	0.9000	-1.099%	13	265	-91.111%
2026-04-16	0.9200	0.9200	0.8900	0.9100	+18.182%	8	253	-91.209%
2026-04-15	0.7200	0.7700	0.7200	0.7700	+40.000%	4	252	-89.610%
2026-04-14	0.5500	0.5500	0.5500	0.5500	+10.000%	3	252	-85.455%
2026-04-13	0.5000	0.5000	0.5000	0.5000	-23.077%	1	249	-84.000%
2026-04-10	0.6500	0.6500	0.6500	0.6500	-15.584%	1	248	-87.692%
2026-04-08	0.7600	0.7700	0.7600	0.7700	+32.759%	2	247	-89.610%
2026-04-02	0.5800	0.5800	0.5800	0.5800	-18.310%	1	246	-86.207%
2026-03-31	0.7100	0.7100	0.7100	0.7100	+18.333%	5	246	-88.732%
2026-03-30	0.5500	0.6000	0.5500	0.6000	-16.667%	2	241	-86.667%
2026-03-26	0.7500	0.7500	0.6500	0.7200	-13.253%	56	239	-88.889%
2026-03-25	0.8900	0.8900	0.8000	0.8300	-3.488%	27	241	-90.361%
2026-03-24	0.7500	0.8600	0.7500	0.8600	+11.688%	5	240	-90.698%
2026-03-20	0.7700	0.7700	0.7700	0.7700	+10.000%	1	239	-89.610%
2026-03-19	0.7700	0.7700	0.7000	0.7000	-19.540%	11	240	-88.571%
2026-03-17	0.9000	0.9000	0.7900	0.8700	-10.309%	8	251	-90.805%
2026-03-16	0.9200	0.9700	0.7700	0.9700	0.000%	12	253	-91.753%
2026-03-13	0.9700	0.9700	0.9700	0.9700	0.000%	5	256	-91.753%
2026-03-12	0.9700	0.9900	0.9600	0.9700	-16.379%	10	256	-91.753%
2026-03-11	1.2100	1.2100	1.1000	1.1600	-2.521%	8	258	-93.103%
2026-03-10	0.9600	1.2000	0.9600	1.1900	+23.958%	16	258	-93.277%
2026-03-09	1.0000	1.1000	0.9500	0.9600	-20.661%	6	248	-91.667%
2026-03-06	1.1800	1.3100	1.1700	1.2100	-24.375%	90	248	-93.388%
2026-03-05	1.9000	1.9500	1.6000	1.6000	-33.884%	33	279	-95.000%
2026-03-04	3.0900	3.7500	2.4000	2.4200	-19.601%	21	298	-96.694%
2026-03-03	3.0300	3.2500	2.5700	3.0100	-5.346%	58	283	-97.342%
2026-03-02	3.5000	3.5800	3.1800	3.1800	-11.667%	45	279	-97.484%
2026-02-27	3.6800	4.0500	3.6000	3.6000	0.000%	14	294	-97.778%
2026-02-26	3.3700	4.0000	3.3700	3.6000	-4.762%	27	292	-97.778%
2026-02-24	3.9400	3.9400	3.7800	3.7800	-14.673%	20	285	-97.884%
2026-02-20	4.4300	4.4300	4.4300	4.4300	+18.133%	30	265	-98.194%
2026-02-19	3.7500	3.7500	3.7500	3.7500	-1.316%	1	265	-97.867%
2026-02-18	3.8000	3.8000	3.8000	3.8000	-11.628%	6	264	-97.895%
2026-02-17	4.3000	4.3000	4.3000	4.3000	-4.444%	5	268	-98.140%
2026-02-13	4.1000	4.5000	4.0300	4.5000	+4.408%	40	258	-98.222%
2026-02-12	4.8000	5.2000	4.3100	4.3100	-6.304%	7	258	-98.144%
2026-02-11	4.0000	4.6000	4.0000	4.6000	+9.785%	10	252	-98.261%
2026-02-10	3.9500	4.4500	3.9500	4.1900	+5.276%	6	251	-98.091%
2026-02-09	3.5000	3.9800	3.5000	3.9800	-3.398%	6	249	-97.990%
2026-02-06	3.9000	4.3700	3.8100	4.1200	+3.000%	7	244	-98.058%
2026-02-05	1.9700	4.0000	1.9700	4.0000	-1.720%	4	245	-98.000%
2026-02-04	3.5000	4.0700	2.7700	4.0700	+31.715%	14	245	-98.034%
2026-02-03	2.3100	3.1800	2.3100	3.0900	+55.276%	14	238	-97.411%
2026-02-02	1.8100	2.1000	1.8100	1.9900	+6.417%	8	246	-95.980%
2026-01-30	1.7100	1.9300	1.7100	1.8700	+13.333%	4	245	-95.722%
2026-01-29	1.4900	1.6500	1.4800	1.6500	+13.793%	20	245	-95.152%
2026-01-28	1.8700	1.8700	1.4500	1.4500	-44.444%	7	244	-94.483%
2026-01-27	1.5900	2.6100	1.5900	2.6100	+38.095%	4	249	-96.935%
2026-01-26	2.1000	2.1400	1.8900	1.8900	-19.574%	6	245	-95.767%
2026-01-23	2.2500	2.3500	2.1700	2.3500	0.000%	67	248	-96.596%
2026-01-22	2.3700	2.3700	2.3200	2.3500	-2.083%	3	248	-96.596%
2026-01-21	2.0500	2.4200	2.0500	2.4000	+22.449%	15	247	-96.667%
2026-01-20	2.0000	2.0800	1.9600	1.9600	-8.411%	8	238	-95.918%
2026-01-16	2.2000	2.2700	2.1400	2.1400	-9.322%	4	236	-96.262%
2026-01-15	2.2600	2.3600	2.2600	2.3600	+3.965%	4	236	-96.610%
2026-01-14	1.9500	2.2700	1.6300	2.2700	-2.155%	12	236	-96.476%
2026-01-12	2.2800	2.3500	2.2800	2.3200	-6.452%	4	232	-96.552%
2026-01-09	2.6600	2.6600	2.0700	2.4800	+9.251%	6	232	-96.774%
2026-01-08	1.9800	2.2900	1.9800	2.2700	+16.410%	7	234	-96.476%
2026-01-07	1.9700	2.0600	1.9300	1.9500	+19.632%	9	231	-95.897%
2026-01-06	1.6300	1.7400	1.4200	1.6300	0.000%	7	230	-95.092%
2026-01-05	1.5200	1.7300	1.5200	1.6300	-1.807%	7	231	-95.092%
2026-01-02	1.2100	1.6800	1.2100	1.6600	+10.667%	6	231	-95.181%
2025-12-31	1.4300	1.5000	1.4300	1.5000	+7.143%	16	224	-94.667%
2025-12-30	1.3500	1.4000	1.3500	1.4000	-10.256%	2	224	-94.286%
2025-12-29	1.6600	1.6600	1.5300	1.5600	+2.632%	10	223	-94.872%
2025-12-26	1.5400	1.5400	1.5200	1.5200	-1.299%	2	223	-94.737%
2025-12-24	1.5400	1.5400	1.5400	1.5400	-14.444%	2	223	-94.805%
2025-12-19	1.7000	1.8000	1.7000	1.8000	+1.124%	19	223	-95.556%
2025-11-21	1.5000	1.7800	1.5000	1.7800	+4.706%	12	206	-95.506%
2025-11-14	1.7000	1.7000	1.7000	1.7000	-6.077%	10	208	-95.294%
2025-11-13	1.8100	1.8100	1.8100	1.8100	+1.685%	50	198	-95.580%
2025-11-12	1.7800	1.7800	1.7800	1.7800	+35.878%	3	200	-95.506%
2025-11-10	1.3100	1.3100	1.3100	1.3100	-5.072%	50	200	-93.893%
2025-11-05	1.3800	1.3800	1.3800	1.3800	-11.538%	2	150	-94.203%
2025-11-03	1.5600	1.5600	1.5600	1.5600	-8.235%	10	150	-94.872%
2025-10-30	1.7000	1.7000	1.7000	1.7000	-13.265%	1	150	-95.294%
2025-10-29	1.9600	1.9600	1.9600	1.9600	+20.245%	1	150	-95.918%
2025-10-28	2.2000	2.2000	1.6300	1.6300	+16.429%	18	151	-95.092%
2025-10-24	1.4000	1.4000	1.4000	1.4000	+5.263%	1	149	-94.286%
2025-10-20	1.3300	1.3300	1.3300	1.3300	-5.000%	2	149	-93.985%
2025-10-17	1.4000	1.4000	1.4000	1.4000	+7.692%	1	148	-94.286%
2025-10-10	1.3000	1.3000	1.3000	1.3000	+2.362%	3	147	-93.846%
2025-10-06	1.2700	1.2700	1.2700	1.2700	-3.788%	2	145	-93.701%
2025-10-03	1.3600	1.3600	1.3200	1.3200	+17.857%	7	144	-93.939%
2025-09-26	1.1200	1.1200	1.1200	1.1200	-2.609%	3	137	-92.857%
2025-09-22	1.0200	1.1500	1.0200	1.1500	+5.505%	4	135	-93.043%
2025-09-19	1.1600	1.1600	1.0600	1.0900	-0.909%	3	133	-92.661%
2025-09-15	1.1000	1.1000	1.1000	1.1000	-1.786%	1	132	-92.727%
2025-09-11	1.1200	1.1200	1.1200	1.1200	-12.500%	2	131	-92.857%
2025-09-03	1.2100	1.2800	1.2100	1.2800	+1.587%	2	131	-93.750%
2025-08-27	1.2600	1.2600	1.2600	1.2600	-15.436%	5	130	-93.651%
2025-08-21	1.4900	1.4900	1.4900	1.4900	+10.370%	4	132	-94.631%
2025-08-20	1.3500	1.3500	1.3500	1.3500	-3.571%	1	128	-94.074%
2025-08-18	1.4300	1.4300	1.4000	1.4000	+34.615%	7	128	-94.286%
2025-08-05	0.9100	1.0400	0.9100	1.0400	+14.286%	6	126	-92.308%
2025-07-31	0.9000	0.9100	0.9000	0.9100	-13.333%	51	125	-91.209%
2025-07-30	1.0000	1.0500	1.0000	1.0500	-11.765%	3	89	-92.381%
2025-07-29	1.1900	1.1900	1.1900	1.1900	-56.727%	9	87	-93.277%
2025-07-25	2.8000	2.8000	2.7400	2.7500	-2.135%	35	87	-97.091%
2025-07-24	2.8000	2.8100	2.8000	2.8100	+2.182%	21	61	-97.153%
2025-07-23	2.7300	2.7500	2.6700	2.7500	+19.048%	26	53	-97.091%
2025-07-17	2.2900	2.3100	2.2900	2.3100	-30.000%	2	37	-96.537%
2025-07-07	3.2500	3.3000	3.2500	3.3000	-4.348%	33	36	-97.576%
2025-07-03	3.5000	3.5000	3.4500	3.4500	+24.549%	2	4	-97.681%
2025-06-23	2.7300	2.8000	2.7000	2.7700	-3.147%	4	4	-97.112%
2025-06-20	2.6100	2.8600	2.6100	2.8600	-7.143%	12	3	-97.203%
2025-06-13	2.8300	3.0800	2.8300	3.0800	-16.981%	4	3	-97.403%
2025-06-11	3.4700	3.7100	3.4700	3.7100	+4.507%	2	3	-97.844%
2025-06-10	3.3700	3.5500	3.3700	3.5500	+33.459%	3	3	-97.746%
2025-06-04	2.6600	2.6600	2.6600	2.6600	-2.206%	1	1	-96.992%
2025-06-03	2.7200	2.7200	2.7200	2.7200	0.000%	1	1	-97.059%