Dark

UPS20260918C70
UPS Sep 18 2026 70.00 Call (UPS260918C00070000)
option OPRA

EOD

Jul 27, 2026

43.00-8.705%(-4.10)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	44.2400	44.5000	43.0000	43.0000	-8.705%	14	20	0.000%
2026-07-16	47.1000	47.1000	47.1000	47.1000	+31.859%	5	25	-8.705%
2026-06-18	35.7200	35.7200	35.7200	35.7200	+21.911%	3	20	+20.381%
2026-05-21	29.3000	29.3000	29.3000	29.3000	+3.169%	1	20	+46.758%
2026-05-15	28.3000	28.9000	28.3000	28.4000	-23.035%	290	20	+51.408%
2026-04-17	36.9000	36.9000	36.9000	36.9000	+19.071%	1	75	+16.531%
2026-04-09	30.9900	30.9900	30.9900	30.9900	+3.645%	2	76	+38.754%
2026-04-01	30.3000	30.3000	29.9000	29.9000	+0.504%	5	76	+43.813%
2026-03-23	29.7500	29.7500	29.7500	29.7500	+8.974%	1	79	+44.538%
2026-03-20	28.2500	28.2500	27.3000	27.3000	-2.186%	12	79	+57.509%
2026-03-18	27.9100	27.9100	27.9100	27.9100	-4.581%	3	68	+54.067%
2026-03-16	29.2500	29.2500	29.2500	29.2500	-8.307%	5	68	+47.009%
2026-03-10	31.9000	32.0000	31.9000	31.9000	+6.689%	6	64	+34.796%
2026-03-09	30.6700	30.6700	29.6000	29.9000	-35.113%	8	66	+43.813%
2026-02-18	46.7500	46.7900	46.0400	46.0800	-2.269%	6	59	-6.684%
2026-02-17	47.2200	47.2200	47.1500	47.1500	-3.579%	4	59	-8.802%
2026-02-13	49.7400	50.4500	48.9000	48.9000	+10.011%	3,840	203	-12.065%
2026-02-09	44.4500	44.4500	44.4500	44.4500	+9.294%	1	203	-3.262%
2026-02-02	35.6000	40.6700	35.6000	40.6700	+12.659%	2	204	+5.729%
2026-01-30	37.2300	37.2300	35.5000	36.1000	-11.951%	3	206	+19.114%
2026-01-27	40.8200	41.0000	40.8200	41.0000	+8.322%	5	208	+4.878%
2026-01-23	37.9500	37.9500	37.8500	37.8500	+1.095%	2	210	+13.606%
2026-01-16	37.4000	37.4400	37.4000	37.4400	-0.426%	3	212	+14.850%
2026-01-14	37.6000	37.6000	37.6000	37.6000	+1.622%	1	212	+14.362%
2026-01-13	37.0000	37.0000	37.0000	37.0000	+13.846%	1	213	+16.216%
2026-01-05	32.5000	32.5000	32.5000	32.5000	+5.178%	1	213	+32.308%
2025-12-23	30.9000	30.9000	30.9000	30.9000	-10.823%	1	213	+39.159%
2025-12-18	32.8000	34.6500	32.8000	34.6500	+20.606%	20	214	+24.098%
2025-12-09	28.7300	28.7300	28.7300	28.7300	-1.102%	4	216	+49.669%
2025-12-03	29.3500	29.3500	29.0500	29.0500	+9.006%	3	212	+48.021%
2025-11-24	26.9000	26.9000	26.6500	26.6500	-4.821%	24	215	+61.351%
2025-11-21	28.0000	28.0000	28.0000	28.0000	+17.796%	1	202	+53.571%
2025-11-20	23.7700	23.7700	23.7700	23.7700	-9.275%	1	203	+80.900%
2025-11-19	26.1500	26.2000	26.1500	26.2000	+4.800%	7	202	+64.122%
2025-11-18	25.0000	25.0000	25.0000	25.0000	-3.101%	2	203	+72.000%
2025-11-11	25.8000	25.8000	25.8000	25.8000	+9.276%	21	203	+66.667%
2025-11-10	23.6900	23.6900	23.6100	23.6100	-4.141%	2	203	+82.126%
2025-11-07	24.6300	24.6300	24.6300	24.6300	-2.571%	2	203	+74.584%
2025-11-06	25.2800	25.2800	25.2800	25.2800	-4.604%	1	201	+70.095%
2025-10-31	26.5000	26.5000	26.5000	26.5000	-1.119%	1	200	+62.264%
2025-10-30	26.8000	26.8000	26.8000	26.8000	-7.586%	3	201	+60.448%
2025-10-29	29.0000	29.0000	29.0000	29.0000	+6.227%	1	201	+48.276%
2025-10-28	30.0000	30.0000	26.3500	27.3000	+26.977%	52	201	+57.509%
2025-10-27	21.5000	21.5000	21.5000	21.5000	+6.436%	2	224	+100.000%
2025-10-23	20.2000	20.2000	20.2000	20.2000	-2.651%	1	224	+112.871%
2025-10-22	20.4200	20.7500	20.4200	20.7500	-5.682%	23	224	+107.229%
2025-10-21	21.5000	22.0000	21.5000	22.0000	+8.108%	2	224	+95.455%
2025-10-20	20.1000	20.4500	20.1000	20.3500	+5.440%	35	223	+111.302%
2025-10-17	19.3500	19.4300	19.3000	19.3000	+10.286%	22	200	+122.798%
2025-10-14	16.9000	17.5000	16.9000	17.5000	-0.737%	3	192	+145.714%
2025-10-10	17.6300	17.6300	17.6300	17.6300	-8.653%	1	191	+143.902%
2025-10-07	20.1400	20.1400	19.3000	19.3000	-2.278%	5	191	+122.798%
2025-10-06	19.6000	19.7500	19.6000	19.7500	-2.709%	8	191	+117.722%
2025-10-03	19.8600	20.3000	19.8600	20.3000	+4.370%	2	193	+111.823%
2025-10-02	19.5500	19.9500	19.4500	19.4500	+7.459%	33	194	+121.080%
2025-10-01	17.8000	18.1000	17.8000	18.1000	+4.023%	3	187	+137.569%
2025-09-30	17.5000	17.5000	17.4000	17.4000	-4.290%	12	186	+147.126%
2025-09-29	18.3000	18.3000	18.1800	18.1800	+3.886%	2	177	+136.524%
2025-09-26	17.5000	17.5000	17.5000	17.5000	+3.245%	1	179	+145.714%
2025-09-25	17.2000	17.4500	16.9500	16.9500	-6.094%	11	178	+153.687%
2025-09-24	17.9800	18.0500	17.9800	18.0500	-1.849%	2	172	+138.227%
2025-09-23	18.5600	19.1000	18.3500	18.3900	+0.767%	10	170	+133.823%
2025-09-19	19.0500	19.0500	18.0000	18.2500	-1.351%	4	170	+135.616%
2025-09-18	18.3000	18.5000	18.2500	18.5000	+2.778%	3	170	+132.432%
2025-09-17	18.9200	19.5000	17.9500	18.0000	-3.485%	30	171	+138.889%
2025-09-16	18.6500	18.6500	18.6500	18.6500	+0.539%	2	158	+130.563%
2025-09-15	18.7000	18.7500	18.5500	18.5500	+0.162%	4	159	+131.806%
2025-09-11	17.7000	18.5300	17.7000	18.5200	+4.633%	34	156	+132.181%
2025-09-10	18.5000	18.5000	17.7000	17.7000	-1.117%	4	135	+142.938%
2025-09-08	17.4500	18.1500	17.4500	17.9000	-4.584%	5	132	+140.223%
2025-09-05	18.5300	18.7600	18.5300	18.7600	+4.222%	2	130	+129.211%
2025-09-04	18.4600	18.4600	17.9300	18.0000	-2.703%	14	130	+138.889%
2025-09-03	19.1000	19.1000	18.5000	18.5000	-1.333%	3	130	+132.432%
2025-09-02	18.7500	18.7500	18.7500	18.7500	-8.537%	8	129	+129.333%
2025-08-29	20.5000	20.5000	20.5000	20.5000	+1.235%	1	121	+109.756%
2025-08-28	20.0000	20.2500	19.8500	20.2500	-1.937%	5	121	+112.346%
2025-08-27	20.6000	20.6500	20.4500	20.6500	+1.027%	7	121	+108.232%
2025-08-26	20.5000	20.6300	20.4400	20.4400	-2.667%	4	116	+110.372%
2025-08-25	21.3800	21.3800	21.0000	21.0000	-2.957%	3	117	+104.762%
2025-08-22	21.5600	21.6400	21.5600	21.6400	+5.561%	2	117	+98.706%
2025-08-20	21.2800	21.2800	20.5000	20.5000	-1.014%	3	116	+109.756%
2025-08-19	20.7500	20.9400	20.6600	20.7100	+1.024%	10	116	+107.629%
2025-08-18	20.2500	20.5000	20.2500	20.5000	-1.014%	2	112	+109.756%
2025-08-15	20.8000	20.8000	20.6000	20.7100	-1.287%	6	110	+107.629%
2025-08-14	20.7000	20.9800	20.7000	20.9800	+9.958%	5	104	+104.957%
2025-08-13	18.9000	19.5500	18.9000	19.0800	-1.801%	8	104	+125.367%
2025-08-12	19.1300	19.4400	19.1000	19.4300	+3.904%	16	102	+121.307%
2025-08-11	18.1600	18.7800	18.1600	18.7000	-0.373%	22	101	+129.947%
2025-08-08	18.6000	18.8400	18.6000	18.7700	+3.132%	14	100	+129.089%
2025-08-05	18.2000	18.2000	18.2000	18.2000	-1.033%	1	97	+136.264%
2025-08-04	18.5000	18.5000	18.3900	18.3900	+5.690%	2	96	+133.823%
2025-08-01	18.3000	18.3000	17.4000	17.4000	-8.325%	48	96	+147.126%
2025-07-31	18.8000	19.0200	18.6500	18.9800	-2.667%	25	61	+126.554%
2025-07-30	22.2000	22.2000	19.5000	19.5000	-19.753%	42	41	+120.513%
2025-07-29	24.3000	24.3000	24.3000	24.3000	-30.372%	2	4	+76.955%
2025-07-01	34.6000	34.9000	34.6000	34.9000	0.000%	2	2	+23.209%