Dark

UPS20260918C75
UPS Sep 18 2026 75.00 Call (UPS260918C00075000)
option OPRA

EOD

Aug 3, 2026

31.67-10.587%(-3.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	31.6700	31.6700	31.6700	31.6700	-10.587%	1	6	0.000%
2026-06-05	35.4200	35.4200	35.4200	35.4200	+48.512%	1	6	-10.587%
2026-05-15	23.0500	23.8500	23.0500	23.8500	-28.271%	2,200	6	+32.788%
2026-04-20	33.2500	33.2500	33.2500	33.2500	+40.592%	1	215	-4.752%
2026-03-31	23.4500	23.8500	22.9000	23.6500	+5.817%	111	215	+33.911%
2026-03-27	22.6500	22.8000	22.3500	22.3500	-45.554%	102	106	+41.700%
2026-02-26	41.0500	41.0500	41.0500	41.0500	-6.726%	1	4	-22.850%
2026-02-13	44.5000	44.5100	43.9000	44.0100	+9.206%	3,840	220	-28.039%
2026-02-04	40.3000	40.3000	40.3000	40.3000	+31.829%	1	220	-21.414%
2026-01-28	30.5700	30.5700	30.5700	30.5700	-6.941%	1	221	+3.598%
2026-01-16	32.8500	32.8500	32.8500	32.8500	-1.940%	1	223	-3.592%
2026-01-12	33.6500	33.6500	33.5000	33.5000	-1.557%	3	223	-5.463%
2026-01-09	34.5200	34.5200	34.0300	34.0300	+7.963%	5	225	-6.935%
2026-01-07	31.5200	31.5200	31.5200	31.5200	+23.125%	1	230	+0.476%
2025-12-31	25.6000	25.6000	25.6000	25.6000	-7.581%	1	232	+23.711%
2025-12-19	27.7800	27.7800	27.7000	27.7000	+0.801%	3	232	+14.332%
2025-12-12	27.5000	27.5000	27.4800	27.4800	+14.979%	20	235	+15.247%
2025-12-09	23.9000	23.9000	23.9000	23.9000	+2.399%	7	237	+32.510%
2025-12-05	23.3400	23.3400	23.3400	23.3400	-6.076%	7	244	+35.690%
2025-12-03	24.0000	25.0000	24.0000	24.8500	+6.242%	3	237	+27.445%
2025-12-02	23.3900	23.3900	23.3900	23.3900	+1.475%	1	238	+35.400%
2025-11-25	23.1500	23.1500	23.0500	23.0500	+4.299%	46	238	+37.397%
2025-11-18	21.6700	22.1000	21.6700	22.1000	-3.913%	15	199	+43.303%
2025-11-17	23.0000	23.0000	23.0000	23.0000	+0.877%	1	196	+37.696%
2025-11-14	22.1000	22.8000	22.1000	22.8000	+2.935%	3	196	+38.904%
2025-11-11	21.2500	22.1500	21.2500	22.1500	+11.982%	27	197	+42.980%
2025-11-10	21.4000	21.4000	19.7800	19.7800	+0.662%	3	197	+60.111%
2025-11-05	19.6500	19.6500	19.6500	19.6500	-9.028%	1	196	+61.170%
2025-11-03	21.6000	21.6000	21.6000	21.6000	-5.055%	1	196	+46.620%
2025-10-31	22.9000	22.9000	22.6500	22.7500	-2.151%	56	196	+39.209%
2025-10-29	24.1000	24.1500	23.2500	23.2500	-0.641%	6	196	+36.215%
2025-10-28	25.3500	26.1300	22.5700	23.4000	+27.174%	78	199	+35.342%
2025-10-27	17.8500	18.4000	17.8500	18.4000	+15.723%	2	195	+72.120%
2025-10-20	17.2000	17.2000	15.9000	15.9000	-1.181%	3	195	+99.182%
2025-10-17	15.9900	16.1000	15.9900	16.0900	+1.131%	18	197	+96.830%
2025-10-10	15.9100	15.9100	15.9100	15.9100	-3.576%	1	199	+99.057%
2025-10-08	16.5000	16.5000	16.5000	16.5000	-4.624%	1	199	+91.939%
2025-10-07	17.3000	17.3000	17.3000	17.3000	+4.848%	1	199	+83.064%
2025-10-06	16.6000	16.7500	16.5000	16.5000	-2.941%	3	199	+91.939%
2025-10-03	17.0000	17.0500	17.0000	17.0000	+1.796%	5	198	+86.294%
2025-10-02	16.3000	16.7000	16.3000	16.7000	+11.855%	22	198	+89.641%
2025-10-01	15.0000	15.0000	14.9300	14.9300	+4.406%	2	206	+112.123%
2025-09-30	14.3000	14.3000	14.3000	14.3000	-3.378%	1	205	+121.469%
2025-09-29	14.8000	14.8000	14.8000	14.8000	+1.370%	1	204	+113.986%
2025-09-26	14.4500	14.6000	14.4500	14.6000	+5.036%	2	203	+116.918%
2025-09-25	14.3500	14.3500	13.9000	13.9000	-9.031%	6	202	+127.842%
2025-09-23	15.5000	15.6200	15.2800	15.2800	+3.104%	9	196	+107.264%
2025-09-22	14.3300	14.8200	14.3300	14.8200	-1.397%	21	189	+113.698%
2025-09-19	15.0100	15.0300	15.0100	15.0300	-1.118%	3	168	+110.712%
2025-09-18	14.8500	15.2000	14.8500	15.2000	-2.564%	3	168	+108.355%
2025-09-17	15.7500	15.9000	15.6000	15.6000	-0.319%	9	168	+103.013%
2025-09-16	15.1500	15.6500	15.1500	15.6500	+4.333%	15	173	+102.364%
2025-09-15	14.7700	15.5500	14.7700	15.0000	-2.597%	6	162	+111.133%
2025-09-12	15.3000	15.4000	15.0000	15.4000	+2.462%	5	158	+105.649%
2025-09-11	14.7000	15.0300	14.7000	15.0300	-3.468%	12	157	+110.712%
2025-09-05	15.3000	15.5700	15.3000	15.5700	+3.800%	2	145	+103.404%
2025-09-04	15.7000	15.7000	14.9500	15.0000	-4.337%	14	145	+111.133%
2025-09-03	15.6800	15.6800	15.6800	15.6800	+0.577%	1	136	+101.977%
2025-09-02	15.7200	15.7200	15.4200	15.5900	-9.308%	9	135	+103.143%
2025-08-29	17.1900	17.1900	17.1900	17.1900	+2.873%	5	133	+84.235%
2025-08-28	16.7100	16.7100	16.7100	16.7100	-3.966%	1	133	+89.527%
2025-08-27	17.1000	17.4000	17.1000	17.4000	+2.353%	8	133	+82.011%
2025-08-26	17.1500	17.2400	17.0000	17.0000	-2.690%	8	126	+86.294%
2025-08-25	17.7700	17.7700	17.3100	17.4700	+5.241%	12	126	+81.282%
2025-08-21	16.6400	16.8800	16.6000	16.6000	-3.376%	3	126	+90.783%
2025-08-20	17.2500	17.2500	17.0000	17.1800	-0.116%	8	126	+84.342%
2025-08-19	17.6000	17.7300	17.1200	17.2000	+3.056%	11	126	+84.128%
2025-08-18	16.9400	16.9400	16.6900	16.6900	-2.682%	3	125	+89.754%
2025-08-15	17.1500	17.1500	17.1500	17.1500	-2.279%	1	122	+84.665%
2025-08-14	17.3000	17.5500	17.3000	17.5500	+11.783%	22	122	+80.456%
2025-08-13	15.4500	16.3600	15.4500	15.7000	-1.258%	11	122	+101.720%
2025-08-12	16.4000	16.4600	15.6900	15.9000	+4.058%	30	122	+99.182%
2025-08-11	14.7700	15.4800	14.6800	15.2800	-1.100%	65	112	+107.264%
2025-08-08	15.3100	15.5000	15.2400	15.4500	-1.592%	28	105	+104.984%
2025-08-07	16.0000	16.0000	15.7000	15.7000	+6.441%	3	108	+101.720%
2025-08-05	14.5000	14.7500	14.5000	14.7500	+4.610%	24	107	+114.712%
2025-08-01	14.1000	14.1000	14.1000	14.1000	-8.143%	33	103	+124.610%
2025-07-31	16.3000	16.3000	15.3000	15.3500	-13.861%	28	70	+106.319%
2025-07-30	17.5000	17.8200	17.5000	17.8200	-9.082%	20	52	+77.722%
2025-07-29	19.5000	19.6000	19.5000	19.6000	-24.760%	5	32	+61.582%
2025-07-18	26.0500	26.0500	26.0500	26.0500	-2.434%	9	28	+21.574%
2025-07-17	26.7100	26.7100	26.4200	26.7000	-10.403%	7	24	+18.614%
2025-07-10	30.3000	30.3000	29.8000	29.8000	+1.880%	22	22	+6.275%
2025-07-09	29.2500	29.2500	29.2500	29.2500	+8.133%	2	5	+8.274%
2025-06-23	26.8000	27.0500	26.8000	27.0500	0.000%	3	3	+17.079%