Dark

UPS20260918C145
UPS Sep 18 2026 145.00 Call (UPS260918C00145000)
option OPRA

EOD

Jul 31, 2026

0.1400+180.000%(+0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1400	0.1400	0.1400	0.1400	+180.000%	2	678	0.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-54.545%	1	676	+180.000%
2026-07-27	0.1700	0.1700	0.1100	0.1100	-59.259%	2	676	+27.273%
2026-07-20	0.2700	0.2700	0.2700	0.2700	-32.500%	29	676	-48.148%
2026-07-17	0.3700	0.4000	0.3600	0.4000	+14.286%	28	676	-65.000%
2026-07-16	0.3200	0.3800	0.3000	0.3500	+45.833%	402	650	-60.000%
2026-07-15	0.3200	0.3200	0.2400	0.2400	-11.111%	41	497	-41.667%
2026-07-14	0.2600	0.2800	0.2600	0.2700	-10.000%	92	458	-48.148%
2026-07-13	0.3000	0.3000	0.3000	0.3000	+11.111%	1	420	-53.333%
2026-07-10	0.2200	0.2800	0.2200	0.2700	+8.000%	20	420	-48.148%
2026-07-02	0.2500	0.2500	0.2500	0.2500	+38.889%	1	421	-44.000%
2026-06-29	0.1700	0.1800	0.1700	0.1800	-28.000%	19	421	-22.222%
2026-06-26	0.2300	0.2500	0.2300	0.2500	+8.696%	30	432	-44.000%
2026-06-17	0.2300	0.2300	0.2300	0.2300	-14.815%	20	422	-39.130%
2026-06-16	0.3100	0.3100	0.2700	0.2700	+35.000%	2	422	-48.148%
2026-06-10	0.2000	0.2000	0.2000	0.2000	-51.220%	6	422	-30.000%
2026-06-05	0.4700	0.4700	0.4100	0.4100	-28.070%	3	418	-65.854%
2026-06-04	0.5700	0.5700	0.5700	0.5700	+3.636%	1	418	-75.439%
2026-06-02	0.4600	0.5500	0.4600	0.5500	+48.649%	23	419	-74.545%
2026-06-01	0.3700	0.3700	0.3700	0.3700	+27.586%	20	399	-62.162%
2026-05-29	0.2900	0.2900	0.2900	0.2900	+314.286%	1	379	-51.724%
2026-05-12	0.1100	0.1100	0.0700	0.0700	-58.824%	2	378	+100.000%
2026-05-08	0.1700	0.1700	0.1700	0.1700	0.000%	5	378	-17.647%
2026-05-07	0.1700	0.1700	0.1700	0.1700	-45.161%	4	378	-17.647%
2026-04-30	0.3100	0.3100	0.3100	0.3100	-29.545%	2	378	-54.839%
2026-04-27	0.4400	0.4400	0.4400	0.4400	+12.821%	1	376	-68.182%
2026-04-20	0.3900	0.3900	0.3900	0.3900	-15.217%	2	376	-64.103%
2026-04-17	0.4500	0.4600	0.4500	0.4600	+15.000%	2	376	-69.565%
2026-03-31	0.4000	0.4000	0.4000	0.4000	+29.032%	1	376	-65.000%
2026-03-30	0.3400	0.3400	0.3100	0.3100	+10.714%	6	376	-54.839%
2026-03-27	0.3000	0.3100	0.2800	0.2800	-40.426%	5	374	-50.000%
2026-03-17	0.4700	0.4700	0.4700	0.4700	+4.444%	4	374	-70.213%
2026-03-16	0.4500	0.4500	0.4500	0.4500	-10.000%	1	370	-68.889%
2026-03-10	0.5000	0.5000	0.5000	0.5000	-16.667%	10	371	-72.000%
2026-03-09	0.6700	0.6700	0.5600	0.6000	-44.444%	5	380	-76.667%
2026-03-05	1.1100	1.1100	0.9900	1.0800	-0.917%	11	382	-87.037%
2026-03-04	1.6700	1.9600	1.0900	1.0900	-29.221%	19	383	-87.156%
2026-03-03	1.6300	1.6500	1.4600	1.5400	-16.304%	88	382	-90.909%
2026-03-02	2.0700	2.0700	1.7600	1.8400	-26.693%	58	381	-92.391%
2026-02-27	2.1000	2.5100	2.1000	2.5100	+25.500%	10	381	-94.422%
2026-02-26	1.9700	2.1600	1.9700	2.0000	+6.383%	21	378	-93.000%
2026-02-25	2.0100	2.0300	1.8500	1.8800	-5.051%	5	379	-92.553%
2026-02-24	2.1200	2.2100	1.9800	1.9800	-10.811%	10	379	-92.929%
2026-02-23	2.2800	2.2800	2.2100	2.2200	-2.203%	6	378	-93.694%
2026-02-20	2.1700	2.2700	2.1700	2.2700	+5.581%	2	378	-93.833%
2026-02-19	1.9900	2.1500	1.9900	2.1500	+8.040%	12	378	-93.488%
2026-02-18	2.2000	2.2000	1.9100	1.9900	-21.654%	4	378	-92.965%
2026-02-17	2.5400	2.5400	2.5400	2.5400	-1.931%	8	378	-94.488%
2026-02-12	2.7400	3.2400	2.5900	2.5900	+5.714%	156	375	-94.595%
2026-02-11	2.0800	2.6800	2.0800	2.4500	+2.083%	197	336	-94.286%
2026-02-10	2.4000	2.4000	2.4000	2.4000	+14.286%	2	173	-94.167%
2026-02-09	2.2400	2.2500	2.1000	2.1000	-1.869%	7	172	-93.333%
2026-02-06	2.4700	2.5300	1.9200	2.1400	-14.056%	93	167	-93.458%
2026-02-05	2.4300	2.8000	2.4300	2.4900	+2.893%	6	87	-94.378%
2026-02-04	1.3800	2.4200	1.3800	2.4200	+52.201%	5	90	-94.215%
2026-02-03	1.5000	1.5900	1.5000	1.5900	+27.200%	4	90	-91.195%
2026-01-27	1.1000	1.4500	1.1000	1.2500	+9.649%	12	86	-88.800%
2026-01-26	1.1000	1.5800	1.1000	1.1400	-5.785%	4	74	-87.719%
2026-01-23	1.4900	1.4900	1.2100	1.2100	-12.319%	2	75	-88.430%
2026-01-22	1.3800	1.3800	1.3800	1.3800	+38.000%	2	76	-89.855%
2026-01-21	1.0000	1.0000	1.0000	1.0000	-20.635%	1	77	-86.000%
2026-01-16	1.4700	1.4700	1.2600	1.2600	-8.696%	4	74	-88.889%
2026-01-15	1.3800	1.4000	1.3500	1.3800	+5.344%	34	74	-89.855%
2026-01-14	1.2600	1.5900	1.0800	1.3100	+0.769%	6	95	-89.313%
2026-01-12	1.3300	1.3300	1.2600	1.3000	-10.345%	4	95	-89.231%
2026-01-09	1.2000	1.8500	1.2000	1.4500	+20.833%	5	94	-90.345%
2026-01-06	1.2000	1.2000	1.2000	1.2000	+31.868%	1	92	-88.333%
2025-12-31	0.9100	0.9100	0.9100	0.9100	-37.671%	10	82	-84.615%
2025-12-18	1.4600	1.4600	1.4600	1.4600	+69.767%	20	82	-90.411%
2025-11-05	0.8600	0.8600	0.8600	0.8600	-14.000%	25	92	-83.721%
2025-11-04	1.0000	1.0000	1.0000	1.0000	-19.355%	3	82	-86.000%
2025-11-03	1.2400	1.2400	1.2400	1.2400	+9.735%	1	85	-88.710%
2025-10-31	1.1500	1.1500	1.0700	1.1300	+2.727%	47	85	-87.611%
2025-10-28	1.5000	1.5000	1.1000	1.1000	+10.000%	30	81	-87.273%
2025-10-24	1.0000	1.0000	1.0000	1.0000	+2.041%	1	71	-86.000%
2025-10-16	0.9800	0.9800	0.9800	0.9800	+6.522%	2	70	-85.714%
2025-10-15	0.9200	0.9200	0.9200	0.9200	+2.222%	1	68	-84.783%
2025-10-14	0.9000	0.9000	0.9000	0.9000	-5.263%	1	68	-84.444%
2025-10-08	0.9000	0.9500	0.9000	0.9500	+4.396%	11	69	-85.263%
2025-10-06	0.9100	0.9100	0.9100	0.9100	0.000%	1	63	-84.615%
2025-10-03	0.9500	0.9500	0.9100	0.9100	+12.346%	4	64	-84.615%
2025-10-01	0.8100	0.8100	0.8100	0.8100	-3.571%	1	66	-82.716%
2025-09-26	0.8400	0.8400	0.8400	0.8400	+5.000%	15	67	-83.333%
2025-09-24	0.7900	0.8000	0.7900	0.8000	-6.977%	2	52	-82.500%
2025-09-23	0.8600	0.8600	0.8600	0.8600	+11.688%	1	52	-83.721%
2025-09-18	0.8200	0.8200	0.6100	0.7700	+2.667%	5	53	-81.818%
2025-09-16	0.7500	0.7500	0.7500	0.7500	-6.250%	10	52	-81.333%
2025-09-15	0.8000	0.8000	0.8000	0.8000	+6.667%	4	59	-82.500%
2025-09-11	0.7500	0.7500	0.7500	0.7500	-7.407%	2	59	-81.333%
2025-09-08	0.8100	0.8100	0.8100	0.8100	-7.955%	1	57	-82.716%
2025-09-03	0.8700	0.8800	0.8700	0.8800	-12.000%	2	56	-84.091%
2025-08-19	1.0400	1.0400	1.0000	1.0000	-4.762%	2	54	-86.000%
2025-08-15	0.9500	1.0500	0.9500	1.0500	0.000%	31	52	-86.667%
2025-08-14	1.0500	1.3800	1.0500	1.0500	-34.375%	21	25	-86.667%
2025-07-23	1.6000	1.6000	1.6000	1.6000	-10.615%	4	4	-91.250%
2025-06-23	1.6600	1.7900	1.6600	1.7900	-1.648%	2	0	-92.179%
2025-06-20	1.6700	1.8200	1.6700	1.8200	0.000%	4	0	-92.308%