Dark

UPS20260918C80
UPS Sep 18 2026 80.00 Call (UPS260918C00080000)
option OPRA

EOD

Jul 28, 2026

26.50-19.940%(-6.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	26.5000	26.5000	26.5000	26.5000	-19.940%	1	324	0.000%
2026-07-27	33.1000	33.1000	33.1000	33.1000	-5.456%	4	324	-19.940%
2026-07-24	35.0100	35.0100	35.0100	35.0100	+5.293%	8	328	-24.307%
2026-07-14	33.2500	33.2500	33.2500	33.2500	-0.953%	2	328	-20.301%
2026-07-13	33.5700	34.4000	33.5400	33.5700	+0.629%	49	330	-21.060%
2026-07-09	33.3600	33.3600	33.3600	33.3600	+8.806%	8	312	-20.564%
2026-07-08	30.6600	30.6600	30.6600	30.6600	+0.525%	1	312	-13.568%
2026-06-05	30.0500	30.5000	30.0500	30.5000	+89.206%	2	311	-13.115%
2026-05-19	16.1200	16.1200	16.1200	16.1200	-15.778%	1	311	+64.392%
2026-05-14	19.0700	19.1400	19.0600	19.1400	-9.074%	10	311	+38.454%
2026-05-08	20.8000	21.0500	20.8000	21.0500	+2.135%	3	311	+25.891%
2026-05-07	20.7000	20.7000	20.5700	20.6100	+2.283%	6	311	+28.578%
2026-05-06	20.1500	20.1500	20.1500	20.1500	+6.614%	5	311	+31.514%
2026-05-05	18.9000	18.9000	18.9000	18.9000	-31.273%	2	311	+40.212%
2026-04-30	27.5000	27.5000	27.5000	27.5000	+14.583%	5	311	-3.636%
2026-04-28	24.7500	24.7500	23.7300	24.0000	-15.344%	6	311	+10.417%
2026-04-27	28.3500	28.3500	28.3500	28.3500	+20.382%	6	311	-6.526%
2026-04-15	23.5500	23.5500	23.5500	23.5500	+2.258%	4	305	+12.527%
2026-04-14	23.0300	23.0300	23.0300	23.0300	+0.130%	6	305	+15.067%
2026-04-10	23.0000	23.0000	23.0000	23.0000	+4.545%	2	305	+15.217%
2026-04-08	21.8500	22.0000	21.8500	22.0000	+16.402%	3	305	+20.455%
2026-03-31	19.0000	19.0000	18.8000	18.9000	+5.000%	20	305	+40.212%
2026-03-30	18.7500	19.1000	18.0000	18.0000	+0.559%	47	293	+47.222%
2026-03-27	19.2500	19.2500	17.9000	17.9000	-13.107%	53	280	+48.045%
2026-03-25	20.7500	20.8500	20.6000	20.6000	+0.488%	136	263	+28.641%
2026-03-23	20.5000	20.5500	20.5000	20.5000	+9.043%	12	146	+29.268%
2026-03-20	19.6200	19.6200	18.8000	18.8000	-1.053%	6	137	+40.957%
2026-03-19	19.0200	19.0200	19.0000	19.0000	-2.464%	10	136	+39.474%
2026-03-18	19.0000	19.4800	19.0000	19.4800	-5.894%	14	136	+36.037%
2026-03-12	20.7000	20.7000	20.7000	20.7000	-10.000%	10	134	+28.019%
2026-03-06	22.7900	24.1500	22.5000	23.0000	-11.538%	21	134	+15.217%
2026-03-05	26.0000	26.0000	26.0000	26.0000	-18.750%	23	134	+1.923%
2026-03-04	33.0000	33.0000	32.0000	32.0000	-13.373%	24	134	-17.188%
2026-02-24	36.9400	36.9400	36.9400	36.9400	-0.806%	5	134	-28.262%
2026-02-18	37.2400	37.2400	37.2400	37.2400	-0.614%	3	136	-28.840%
2026-02-17	37.0000	37.4700	37.0000	37.4700	-4.267%	6	138	-29.277%
2026-02-13	40.1000	40.1000	38.8000	39.1400	+0.359%	455	680	-32.294%
2026-02-12	41.0500	41.0500	39.0000	39.0000	+2.632%	14	680	-32.051%
2026-02-10	38.0000	38.0000	38.0000	38.0000	+1.333%	20	692	-30.263%
2026-02-09	37.0500	37.5000	37.0500	37.5000	+0.267%	4	692	-29.333%
2026-02-06	37.4000	37.4000	37.4000	37.4000	+5.620%	4	693	-29.144%
2026-02-04	35.4100	35.4100	35.4100	35.4100	+31.391%	7	693	-25.162%
2026-01-30	26.0000	26.9500	26.0000	26.9500	+1.354%	21	700	-1.670%
2026-01-29	26.4500	27.1000	26.4500	26.5900	+7.870%	5	700	-0.338%
2026-01-28	27.9500	27.9500	24.6500	24.6500	-12.309%	25	703	+7.505%
2026-01-27	27.0000	31.4500	26.5000	28.1100	-0.531%	17	705	-5.727%
2026-01-26	28.2500	28.3300	28.2000	28.2600	-5.800%	65	705	-6.228%
2026-01-21	28.5000	30.0000	28.5000	30.0000	+10.294%	5	721	-11.667%
2026-01-20	27.2000	27.2000	27.2000	27.2000	-6.110%	5	723	-2.574%
2026-01-12	29.2000	29.2000	28.9500	28.9700	-1.830%	100	728	-8.526%
2026-01-09	30.6300	30.6300	29.5100	29.5100	+2.465%	21	758	-10.200%
2026-01-08	28.3000	28.8000	28.3000	28.8000	+5.611%	3	758	-7.986%
2026-01-07	27.2700	27.2700	27.2700	27.2700	+2.135%	3	761	-2.824%
2026-01-06	26.7000	26.7000	26.7000	26.7000	+13.376%	2	761	-0.749%
2026-01-05	23.5500	23.5500	23.5500	23.5500	+2.391%	5	768	+12.527%
2026-01-02	21.7500	23.0000	21.7500	23.0000	+3.047%	5	768	+15.217%
2025-12-30	22.3200	22.3200	22.3200	22.3200	-5.424%	2	768	+18.728%
2025-12-22	23.6000	23.6000	23.6000	23.6000	-4.992%	2	772	+12.288%
2025-12-18	24.8400	24.8400	24.8400	24.8400	+4.370%	9	772	+6.683%
2025-12-17	23.2500	23.8000	23.2500	23.8000	+3.568%	51	763	+11.345%
2025-12-11	23.5000	23.9000	22.8400	22.9800	+4.455%	8	814	+15.318%
2025-12-10	21.1000	22.0000	21.1000	22.0000	+8.642%	2	813	+20.455%
2025-12-09	20.6000	20.6000	20.2500	20.2500	+4.651%	10	815	+30.864%
2025-12-05	19.3500	19.3500	19.3500	19.3500	+1.842%	1	822	+36.951%
2025-12-04	19.5000	19.5000	19.0000	19.0000	-11.628%	10	823	+39.474%
2025-12-03	20.1800	21.5000	20.1800	21.5000	+10.825%	10	822	+23.256%
2025-12-01	20.0000	20.0000	19.4000	19.4000	+4.865%	16	823	+36.598%
2025-11-24	18.5000	18.5000	18.5000	18.5000	-9.932%	1	824	+43.243%
2025-11-21	19.0000	20.5400	19.0000	20.5400	+14.429%	8	824	+29.017%
2025-11-18	17.7500	17.9500	17.7500	17.9500	-5.526%	3	825	+47.632%
2025-11-17	19.0000	19.0000	19.0000	19.0000	+0.211%	5	822	+39.474%
2025-11-14	19.0000	19.0000	18.5000	18.9600	-1.914%	33	817	+39.768%
2025-11-13	19.2500	19.3300	19.2500	19.3300	+1.310%	3	817	+37.093%
2025-11-12	19.0800	19.0800	19.0800	19.0800	+12.633%	1	820	+38.889%
2025-11-10	16.2700	16.9400	16.0000	16.9400	-5.363%	32	821	+56.434%
2025-11-07	17.9000	17.9000	17.9000	17.9000	+8.485%	1	812	+48.045%
2025-11-06	16.5000	16.5000	16.5000	16.5000	-2.309%	5	813	+60.606%
2025-11-05	16.9000	16.9000	16.8900	16.8900	-2.200%	10	813	+56.898%
2025-11-04	17.5500	17.5500	17.2700	17.2700	-4.056%	2	814	+53.445%
2025-11-03	18.2000	18.2000	18.0000	18.0000	-8.722%	6	812	+47.222%
2025-10-31	19.0500	19.7200	19.0500	19.7200	-0.404%	7	812	+34.381%
2025-10-30	20.4500	20.4500	19.8000	19.8000	+0.763%	2	815	+33.838%
2025-10-29	19.3500	19.6500	19.3500	19.6500	-0.405%	6	816	+34.860%
2025-10-28	21.2000	22.0000	19.1500	19.7300	+30.231%	18	818	+34.313%
2025-10-27	14.7500	15.2500	14.7000	15.1500	+6.316%	19	812	+74.917%
2025-10-24	14.2500	14.2500	14.2500	14.2500	+2.371%	5	812	+85.965%
2025-10-23	13.5000	13.9200	13.5000	13.9200	-0.925%	3	808	+90.374%
2025-10-22	13.3700	14.0500	13.3700	14.0500	-6.954%	5	806	+88.612%
2025-10-21	14.2000	15.1000	13.6500	15.1000	+7.857%	15	806	+75.497%
2025-10-20	12.7500	14.0000	12.7500	14.0000	+6.061%	4	810	+89.286%
2025-10-16	13.0000	13.2000	13.0000	13.2000	+7.755%	54	812	+100.758%
2025-10-15	12.3000	12.5500	12.2500	12.2500	+0.164%	106	804	+116.327%
2025-10-14	11.4300	12.2300	11.4300	12.2300	+1.917%	34	718	+116.680%
2025-10-13	11.9500	12.0000	11.9500	12.0000	+2.302%	13	708	+120.833%
2025-10-10	13.1800	13.1800	11.7300	11.7300	-8.359%	6	705	+125.916%
2025-10-09	12.9000	12.9000	12.8000	12.8000	-6.909%	6	706	+107.031%
2025-10-08	12.7500	14.0000	12.7500	13.7500	+4.962%	12	701	+92.727%
2025-10-07	14.0000	14.1000	13.1000	13.1000	-5.755%	25	684	+102.290%
2025-10-06	13.4100	14.0000	13.2400	13.9000	-1.068%	12	684	+90.647%
2025-10-03	13.5000	14.2000	13.5000	14.0500	+2.930%	20	679	+88.612%
2025-10-02	14.0000	14.0000	13.4000	13.6500	+10.081%	10	680	+94.139%
2025-10-01	11.9000	12.4000	11.9000	12.4000	+6.897%	21	678	+113.710%
2025-09-30	12.0000	12.0400	11.4500	11.6000	-6.452%	21	673	+128.448%
2025-09-29	12.3300	12.4400	12.3200	12.4000	+1.639%	10	659	+113.710%
2025-09-26	11.8000	12.2000	11.6000	12.2000	+6.087%	42	657	+117.213%
2025-09-25	11.9000	11.9000	11.3000	11.5000	-4.959%	116	636	+130.435%
2025-09-24	12.1500	12.1500	12.1000	12.1000	-2.811%	38	554	+119.008%
2025-09-23	12.2000	13.0000	12.2000	12.4500	-0.400%	63	528	+112.851%
2025-09-22	12.0000	12.5000	12.0000	12.5000	+2.881%	3	480	+112.000%
2025-09-19	12.3000	12.6000	12.1500	12.1500	+1.250%	20	477	+118.107%
2025-09-17	13.0000	13.4800	12.0000	12.0000	-6.615%	12	462	+120.833%
2025-09-16	12.7500	12.8500	11.4000	12.8500	+3.213%	9	462	+106.226%
2025-09-15	12.8000	12.8000	12.3000	12.4500	+0.973%	53	464	+112.851%
2025-09-12	12.8500	12.8500	12.0000	12.3300	-1.753%	26	419	+114.923%
2025-09-11	11.1400	12.5500	11.1400	12.5500	+5.907%	20	408	+111.155%
2025-09-10	11.9500	12.2500	11.8500	11.8500	-2.469%	8	398	+123.629%
2025-09-09	11.6100	12.4500	11.6100	12.1500	-1.139%	8	394	+118.107%
2025-09-08	12.2400	12.3000	11.6500	12.2900	-4.507%	27	390	+115.622%
2025-09-05	12.9500	13.1000	12.8500	12.8700	+0.941%	16	370	+105.905%
2025-09-04	12.1000	12.7500	12.1000	12.7500	0.000%	7	369	+107.843%
2025-09-03	12.8500	13.1000	12.7500	12.7500	+0.791%	35	362	+107.843%
2025-09-02	13.6500	13.6500	12.4600	12.6500	-10.601%	16	350	+109.486%
2025-08-29	14.1500	14.1800	14.1000	14.1500	-1.049%	14	338	+87.279%
2025-08-27	14.0500	14.3500	14.0000	14.3000	+1.418%	18	338	+85.315%
2025-08-26	14.3600	14.3600	14.1000	14.1000	-2.759%	2	320	+87.943%
2025-08-25	14.6500	14.6500	14.3000	14.5000	-3.010%	27	320	+82.759%
2025-08-22	15.2000	15.3500	14.8900	14.9500	+8.412%	31	305	+77.258%
2025-08-21	13.4000	13.7900	13.4000	13.7900	-3.024%	4	314	+92.168%
2025-08-20	14.3500	14.4100	14.1400	14.2200	-0.906%	4	315	+86.357%
2025-08-19	14.4000	14.6500	14.0000	14.3500	+2.867%	16	313	+84.669%
2025-08-18	13.9100	14.0000	13.9000	13.9500	+0.722%	44	304	+89.964%
2025-08-15	14.7000	14.7000	13.8500	13.8500	-6.419%	2	300	+91.336%
2025-08-14	14.4000	14.8000	14.4000	14.8000	+14.198%	11	299	+79.054%
2025-08-13	12.9400	13.2500	12.9400	12.9600	-1.520%	9	291	+104.475%
2025-08-12	12.5000	13.3000	12.5000	13.1600	+4.777%	12	289	+101.368%
2025-08-11	12.9600	13.2800	11.9500	12.5600	+0.560%	50	289	+110.987%
2025-08-08	12.2300	12.4900	12.1000	12.4900	-2.422%	198	281	+112.170%
2025-08-07	12.8000	12.8000	12.8000	12.8000	+4.490%	1	113	+107.031%
2025-08-06	12.4500	12.4500	12.2500	12.2500	-0.810%	13	113	+116.327%
2025-08-05	11.7000	12.6500	11.6800	12.3500	+2.745%	24	112	+114.575%
2025-08-04	12.3600	12.6500	11.8000	12.0200	+4.069%	19	102	+120.466%
2025-08-01	12.2600	12.4200	11.5500	11.5500	-7.600%	17	89	+129.437%
2025-07-31	12.7700	12.7700	12.4500	12.5000	-6.015%	23	80	+112.000%
2025-07-30	14.0500	14.3800	13.2000	13.3000	-15.823%	30	58	+99.248%
2025-07-29	16.1300	16.4000	15.8000	15.8000	-36.032%	12	28	+67.722%
2025-07-28	24.7000	24.7000	24.7000	24.7000	+9.340%	2	18	+7.287%
2025-07-21	22.5900	22.5900	22.5900	22.5900	-1.783%	1	18	+17.309%
2025-07-17	23.0000	23.0000	23.0000	23.0000	-2.748%	1	17	+15.217%
2025-07-14	23.2000	23.6500	23.2000	23.6500	-1.663%	3	16	+12.051%
2025-07-07	24.0500	24.0500	24.0500	24.0500	-15.078%	1	14	+10.187%
2025-07-02	28.3200	28.3200	28.3200	28.3200	+13.964%	10	14	-6.427%
2025-06-27	24.8500	24.8500	24.8500	24.8500	+6.424%	1	4	+6.640%
2025-06-23	23.1000	23.3500	23.1000	23.3500	0.000%	3	3	+13.490%