Dark

UPS20260918C140
UPS Sep 18 2026 140.00 Call (UPS260918C00140000)
option OPRA

EOD

Jul 31, 2026

0.1000+150.000%(+0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1000	0.1000	0.1000	0.1000	+150.000%	3	1,366	0.000%
2026-07-30	0.0400	0.0400	0.0400	0.0400	-33.333%	2	1,367	+150.000%
2026-07-29	0.0600	0.0600	0.0600	0.0600	-40.000%	1	1,367	+66.667%
2026-07-28	0.1100	0.1100	0.0900	0.1000	-50.000%	5	1,367	0.000%
2026-07-27	0.4000	0.4000	0.2000	0.2000	-50.000%	2	1,367	-50.000%
2026-07-24	0.4500	0.4500	0.4000	0.4000	+5.263%	6	1,367	-75.000%
2026-07-23	0.4500	0.4500	0.3800	0.3800	-36.667%	8	1,364	-73.684%
2026-07-22	0.5800	0.6000	0.5800	0.6000	+17.647%	3	1,364	-83.333%
2026-07-21	0.6300	0.6300	0.5000	0.5100	+24.390%	33	1,362	-80.392%
2026-07-20	0.3700	0.4100	0.3700	0.4100	-43.056%	3	1,347	-75.610%
2026-07-17	0.5800	0.7200	0.5800	0.7200	+41.176%	3	1,348	-86.111%
2026-07-16	0.4400	0.5100	0.4400	0.5100	+6.250%	33	1,347	-80.392%
2026-07-14	0.4800	0.4800	0.4800	0.4800	+2.128%	1	1,347	-79.167%
2026-07-13	0.5900	0.5900	0.4700	0.4700	0.000%	2	1,346	-78.723%
2026-07-10	0.5000	0.5000	0.4700	0.4700	+23.684%	3	1,346	-78.723%
2026-07-09	0.3800	0.3800	0.3800	0.3800	-19.149%	2	1,344	-73.684%
2026-07-07	0.4100	0.4700	0.4100	0.4700	+23.684%	2	1,344	-78.723%
2026-07-01	0.3800	0.3800	0.3800	0.3800	+8.571%	5	1,343	-73.684%
2026-06-25	0.3000	0.3900	0.3000	0.3500	+133.333%	13	1,338	-71.429%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-50.000%	1	1,329	-33.333%
2026-06-22	0.3000	0.3600	0.2900	0.3000	0.000%	23	1,328	-66.667%
2026-06-10	0.4000	0.4000	0.2800	0.3000	-41.176%	4	1,329	-66.667%
2026-06-08	0.5100	0.5100	0.5100	0.5100	-27.143%	1	1,325	-80.392%
2026-06-05	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,325	-85.714%
2026-06-04	0.8000	0.8000	0.8000	0.8000	+21.212%	1	1,326	-87.500%
2026-06-03	0.6600	0.6600	0.6600	0.6600	+57.143%	1	1,326	-84.848%
2026-06-01	0.3300	0.4200	0.3300	0.4200	+20.000%	25	1,326	-76.190%
2026-05-27	0.3500	0.3500	0.3500	0.3500	+25.000%	61	1,327	-71.429%
2026-05-26	0.2800	0.2800	0.2800	0.2800	+75.000%	10	1,266	-64.286%
2026-05-18	0.0800	0.1600	0.0800	0.1600	+6.667%	5	1,266	-37.500%
2026-05-13	0.1500	0.1500	0.1500	0.1500	-25.000%	2	1,266	-33.333%
2026-05-12	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,266	-50.000%
2026-05-11	0.2500	0.2500	0.2500	0.2500	0.000%	8	1,266	-60.000%
2026-05-08	0.2400	0.2500	0.2400	0.2500	-26.471%	6	1,277	-60.000%
2026-05-06	0.3400	0.3400	0.3400	0.3400	+41.667%	3	1,278	-70.588%
2026-05-05	0.2400	0.2400	0.2400	0.2400	-4.000%	5	1,278	-58.333%
2026-05-04	0.4000	0.4000	0.2500	0.2500	-55.357%	7	1,283	-60.000%
2026-05-01	0.5600	0.5600	0.5600	0.5600	+12.000%	2	1,282	-82.143%
2026-04-30	0.4800	0.5300	0.4800	0.5000	-33.333%	23	1,282	-80.000%
2026-04-24	0.7700	0.7700	0.7500	0.7500	+25.000%	4	1,268	-86.667%
2026-04-22	0.6000	0.6000	0.6000	0.6000	-6.250%	1	1,264	-83.333%
2026-04-21	0.7000	0.7000	0.6000	0.6400	0.000%	12	1,264	-84.375%
2026-04-17	0.5500	0.6500	0.5500	0.6400	+4.918%	7	1,264	-84.375%
2026-04-16	0.6100	0.6100	0.6100	0.6100	+134.615%	1	1,267	-83.607%
2026-04-15	0.2600	0.2600	0.2600	0.2600	-33.333%	1	1,267	-61.538%
2026-04-14	0.3900	0.3900	0.3900	0.3900	-22.000%	1	1,266	-74.359%
2026-04-10	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,266	-80.000%
2026-04-09	0.5000	0.5000	0.5000	0.5000	-13.793%	3	1,265	-80.000%
2026-04-08	0.5200	0.5800	0.5200	0.5800	+48.718%	2	1,265	-82.759%
2026-04-07	0.3900	0.3900	0.3900	0.3900	-35.000%	1	1,263	-74.359%
2026-03-31	0.6000	0.6000	0.6000	0.6000	+33.333%	1	1,264	-83.333%
2026-03-30	0.4500	0.4500	0.4500	0.4500	-8.163%	2	1,263	-77.778%
2026-03-27	0.4800	0.5000	0.4800	0.4900	-12.500%	160	1,263	-79.592%
2026-03-26	0.5400	0.5600	0.5200	0.5600	+1.818%	11	1,203	-82.143%
2026-03-24	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,207	-81.818%
2026-03-23	0.5500	0.5500	0.5500	0.5500	-3.509%	2	1,206	-81.818%
2026-03-20	0.5700	0.6200	0.5700	0.5700	+3.636%	8	1,204	-82.456%
2026-03-19	0.6000	0.6000	0.5500	0.5500	-12.698%	29	1,202	-81.818%
2026-03-18	0.6300	0.6300	0.6300	0.6300	0.000%	1	1,202	-84.127%
2026-03-17	0.6300	0.6300	0.6300	0.6300	0.000%	2	1,201	-84.127%
2026-03-13	0.6500	0.6500	0.6100	0.6300	-16.000%	32	1,201	-84.127%
2026-03-10	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,211	-86.667%
2026-03-09	0.7000	0.7700	0.7000	0.7500	-23.469%	5	1,211	-86.667%
2026-03-06	0.8900	1.0700	0.7900	0.9800	-2.000%	80	1,237	-89.796%
2026-03-05	1.5300	1.5300	1.0000	1.0000	-46.524%	7	1,239	-90.000%
2026-03-04	2.4400	2.5600	1.8700	1.8700	-14.612%	30	1,237	-94.652%
2026-03-03	2.2200	2.3100	2.1900	2.1900	-10.612%	5	1,215	-95.434%
2026-03-02	2.5100	2.5100	2.3600	2.4500	-18.333%	36	1,216	-95.918%
2026-02-27	2.8500	3.0000	2.8500	3.0000	+6.383%	41	1,202	-96.667%
2026-02-26	2.8000	2.8500	2.6200	2.8200	+20.000%	52	1,202	-96.454%
2026-02-25	2.3500	2.3500	2.3500	2.3500	-18.403%	8	1,204	-95.745%
2026-02-24	2.8900	2.9300	2.8700	2.8800	-1.370%	6	1,204	-96.528%
2026-02-23	2.9300	2.9500	2.9100	2.9200	-8.750%	8	1,204	-96.575%
2026-02-20	2.9300	3.2000	2.6400	3.2000	+14.286%	3	1,204	-96.875%
2026-02-19	2.7600	2.9200	2.7600	2.8000	+0.358%	7	1,203	-96.429%
2026-02-18	2.6700	2.9200	2.3200	2.7900	-2.105%	5	1,203	-96.416%
2026-02-17	2.8500	2.8500	2.8500	2.8500	-19.718%	4	1,202	-96.491%
2026-02-13	3.5500	3.5500	3.3100	3.5500	-0.281%	6	1,196	-97.183%
2026-02-12	3.3900	3.5600	3.3900	3.5600	+3.188%	5	1,196	-97.191%
2026-02-11	2.3200	3.6900	2.3200	3.4500	+9.177%	19	1,195	-97.101%
2026-02-10	3.1600	3.1600	3.1600	3.1600	+7.119%	1	1,180	-96.835%
2026-02-09	3.1300	3.1300	2.8500	2.9500	-1.667%	14	1,179	-96.610%
2026-02-06	3.2000	3.3200	2.6600	3.0000	+0.334%	10	1,175	-96.667%
2026-02-05	3.0000	3.0000	2.7300	2.9900	-0.333%	738	1,177	-96.656%
2026-02-04	2.5700	3.0000	2.4600	3.0000	+42.857%	36	539	-96.667%
2026-02-03	2.0500	2.3100	2.0500	2.1000	+27.273%	188	507	-95.238%
2026-02-02	1.4300	1.8300	1.4000	1.6500	+37.500%	14	325	-93.939%
2026-01-29	1.1100	1.2000	1.1000	1.2000	-18.367%	18	330	-91.667%
2026-01-28	1.4700	1.4700	1.4700	1.4700	-19.231%	1	327	-93.197%
2026-01-27	1.1700	1.8200	1.1700	1.8200	+25.517%	4	326	-94.505%
2026-01-26	1.5700	1.5700	1.4500	1.4500	-14.706%	10	324	-93.103%
2026-01-23	1.7100	1.7100	1.6300	1.7000	+1.796%	5	324	-94.118%
2026-01-22	1.8500	1.8500	1.6000	1.6700	-8.743%	14	323	-94.012%
2026-01-21	1.6000	1.8300	1.6000	1.8300	+24.490%	9	322	-94.536%
2026-01-20	1.2800	1.4700	1.2800	1.4700	-5.769%	6	320	-93.197%
2026-01-16	1.8800	1.8900	1.5400	1.5600	-17.460%	8	318	-93.590%
2026-01-15	1.7400	1.8900	1.6700	1.8900	+18.125%	5	318	-94.709%
2026-01-14	1.5100	1.7000	1.5100	1.6000	-2.439%	9	318	-93.750%
2026-01-13	1.7900	1.7900	1.6400	1.6400	-8.380%	5	318	-93.902%
2026-01-12	1.7100	1.7900	1.7100	1.7900	-1.648%	4	318	-94.413%
2026-01-09	2.0000	2.0000	1.5000	1.8200	-0.546%	19	319	-94.505%
2026-01-08	1.6300	1.8300	1.6300	1.8300	+12.270%	11	318	-94.536%
2026-01-07	1.5800	1.6300	1.5500	1.6300	+10.135%	25	323	-93.865%
2026-01-06	1.3800	1.4800	1.3800	1.4800	+16.535%	18	328	-93.243%
2026-01-05	1.2700	1.2700	1.2700	1.2700	+11.404%	1	338	-92.126%
2026-01-02	1.1400	1.1400	1.1400	1.1400	+2.703%	2	339	-91.228%
2025-12-30	1.1100	1.1100	1.1100	1.1100	-3.478%	1	337	-90.991%
2025-12-29	1.1500	1.1500	1.1500	1.1500	-19.014%	1	337	-91.304%
2025-12-15	1.4200	1.4200	1.4200	1.4200	-6.579%	32	336	-92.958%
2025-12-12	1.5200	1.5200	1.5200	1.5200	-7.879%	1	368	-93.421%
2025-12-11	1.5600	1.6500	1.5600	1.6500	+32.000%	5	368	-93.939%
2025-12-05	1.2500	1.2500	1.2500	1.2500	-3.101%	1	364	-92.000%
2025-12-04	1.5600	1.5600	1.2500	1.2900	+8.403%	3	365	-92.248%
2025-12-02	1.2000	1.2000	1.1900	1.1900	+8.182%	30	365	-91.597%
2025-11-28	1.1000	1.1000	1.1000	1.1000	+13.402%	2	358	-90.909%
2025-11-25	0.9700	0.9700	0.9700	0.9700	-38.608%	30	359	-89.691%
2025-11-21	1.5800	1.5800	1.5800	1.5800	+21.538%	10	359	-93.671%
2025-11-14	1.3000	1.3000	1.3000	1.3000	-10.959%	1	369	-92.308%
2025-11-13	1.4600	1.4600	1.4600	1.4600	+8.148%	10	368	-93.151%
2025-11-07	1.3500	1.3500	1.3500	1.3500	+21.622%	6	378	-92.593%
2025-11-05	1.1100	1.1100	1.1100	1.1100	-5.128%	1	384	-90.991%
2025-11-04	1.2500	1.2500	1.1700	1.1700	-13.333%	32	384	-91.453%
2025-10-31	1.3500	1.3500	1.3500	1.3500	-1.460%	1	414	-92.593%
2025-10-30	1.3700	1.3700	1.3700	1.3700	-5.517%	1	414	-92.701%
2025-10-29	1.5000	1.5000	1.4500	1.4500	+9.023%	3	415	-93.103%
2025-10-28	1.6500	2.0000	1.3300	1.3300	+14.655%	192	417	-92.481%
2025-10-27	1.1600	1.1600	1.1600	1.1600	+2.655%	1	413	-91.379%
2025-10-22	1.1200	1.2000	1.1200	1.1300	-1.739%	17	413	-91.150%
2025-10-21	1.1600	1.2100	1.1500	1.1500	0.000%	20	423	-91.304%
2025-10-17	1.1500	1.1500	1.1500	1.1500	+11.650%	10	426	-91.304%
2025-10-14	0.9200	1.0300	0.9200	1.0300	0.000%	11	436	-90.291%
2025-10-13	0.8900	1.0300	0.8900	1.0300	+3.000%	23	439	-90.291%
2025-10-10	0.8000	1.0000	0.8000	1.0000	0.000%	20	448	-90.000%
2025-10-09	1.0000	1.0000	1.0000	1.0000	-6.542%	1	467	-90.000%
2025-10-07	1.1000	1.1000	1.0700	1.0700	-1.835%	16	482	-90.654%
2025-10-03	1.1200	1.1200	1.0800	1.0900	-0.909%	10	482	-90.826%
2025-10-02	1.1100	1.1300	1.0500	1.1000	+22.222%	122	483	-90.909%
2025-09-30	0.9500	0.9500	0.9000	0.9000	-10.000%	15	502	-88.889%
2025-09-29	0.9000	1.0000	0.9000	1.0000	-0.990%	2	487	-90.000%
2025-09-26	0.9400	1.0100	0.9400	1.0100	+6.316%	16	487	-90.099%
2025-09-25	0.9500	0.9500	0.9500	0.9500	-2.062%	5	479	-89.474%
2025-09-24	0.9400	0.9700	0.9400	0.9700	-6.731%	2	474	-89.691%
2025-09-23	0.9900	1.0400	0.9900	1.0400	+11.828%	4	474	-90.385%
2025-09-22	0.9200	0.9400	0.9200	0.9300	+5.682%	26	472	-89.247%
2025-09-19	0.9600	0.9600	0.8800	0.8800	-1.124%	3	496	-88.636%
2025-09-17	0.6400	0.8900	0.6400	0.8900	-3.261%	15	497	-88.764%
2025-09-16	0.9200	0.9500	0.9200	0.9200	+2.222%	7	508	-89.130%
2025-09-15	0.9500	1.0000	0.9000	0.9000	-8.163%	6	509	-88.889%
2025-09-12	0.9300	0.9800	0.9300	0.9800	+7.692%	6	505	-89.796%
2025-09-11	0.8000	0.9100	0.8000	0.9100	+5.814%	62	501	-89.011%
2025-09-10	0.9200	0.9200	0.8600	0.8600	-4.444%	82	439	-88.372%
2025-09-09	0.9000	0.9000	0.9000	0.9000	-2.174%	26	370	-88.889%
2025-09-08	0.9200	0.9200	0.9200	0.9200	-7.071%	1	369	-89.130%
2025-09-04	0.9900	0.9900	0.9900	0.9900	-11.607%	5	368	-89.899%
2025-09-03	1.1200	1.1200	1.1200	1.1200	+13.131%	1	363	-91.071%
2025-09-02	0.9800	0.9900	0.9600	0.9900	-9.174%	27	362	-89.899%
2025-08-29	1.0300	1.1100	1.0300	1.0900	+6.863%	19	320	-90.826%
2025-08-28	1.0500	1.0500	1.0200	1.0200	-10.526%	25	320	-90.196%
2025-08-27	1.1400	1.1400	1.1400	1.1400	+4.587%	1	295	-91.228%
2025-08-26	1.1100	1.1100	1.0900	1.0900	-10.656%	60	237	-90.826%
2025-08-25	1.2200	1.2200	1.2200	1.2200	-3.937%	5	237	-91.803%
2025-08-22	1.2700	1.2700	1.2700	1.2700	+11.404%	1	232	-92.126%
2025-08-21	1.1500	1.1500	1.1100	1.1400	-6.557%	81	231	-91.228%
2025-08-20	1.1800	1.2200	1.1600	1.2200	0.000%	69	150	-91.803%
2025-08-19	1.3200	1.3200	1.1800	1.2200	+1.667%	38	90	-91.803%
2025-08-18	1.2000	1.2000	1.2000	1.2000	-4.000%	1	52	-91.667%
2025-08-14	1.0800	1.2500	1.0800	1.2500	+21.359%	41	51	-92.000%
2025-08-13	1.0300	1.0300	1.0300	1.0300	+21.176%	1	50	-90.291%
2025-08-07	0.8500	0.8500	0.8500	0.8500	+8.974%	11	49	-88.235%
2025-07-30	0.8500	0.8500	0.7800	0.7800	-13.333%	9	38	-87.179%
2025-07-29	0.9700	1.0000	0.9000	0.9000	-59.821%	25	29	-88.889%
2025-06-23	2.1000	2.2400	2.1000	2.2400	-1.754%	3	4	-95.536%
2025-06-20	2.0900	2.2800	2.0900	2.2800	+6.047%	8	3	-95.614%
2025-06-03	2.1500	2.1500	2.1500	2.1500	+4.878%	3	3	-95.349%
2025-05-23	2.0500	2.0500	2.0500	2.0500	0.000%	2	1	-95.122%