Dark

UPS20260918C85
UPS Sep 18 2026 85.00 Call (UPS260918C00085000)
option OPRA

EOD

Jul 28, 2026

20.73-29.871%(-8.83)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	20.9300	21.5000	20.7300	20.7300	-29.871%	8	1,010	0.000%
2026-07-27	29.5600	29.5600	29.5600	29.5600	-7.683%	1	1,016	-29.871%
2026-07-16	32.0200	32.0200	32.0200	32.0200	+11.219%	1	1,016	-35.259%
2026-07-09	28.0000	28.7900	28.0000	28.7900	+13.302%	2	1,016	-27.996%
2026-07-02	25.4100	25.4100	25.4100	25.4100	+9.103%	5	1,012	-18.418%
2026-06-29	23.3200	23.3200	23.2800	23.2900	+1.926%	23	1,012	-10.992%
2026-06-23	22.8500	22.8500	22.8500	22.8500	-5.265%	51	989	-9.278%
2026-06-22	24.1200	24.1200	24.1200	24.1200	+13.239%	1	972	-14.055%
2026-06-18	21.3000	21.3000	21.3000	21.3000	-4.011%	1	974	-2.676%
2026-06-17	22.1900	22.1900	22.1900	22.1900	-16.579%	1	974	-6.580%
2026-06-02	25.5900	26.6000	25.5900	26.6000	+26.366%	2	974	-22.068%
2026-05-27	21.0500	21.0500	21.0500	21.0500	+17.598%	5	976	-1.520%
2026-05-22	17.9000	17.9000	17.9000	17.9000	+36.018%	1	981	+15.810%
2026-05-18	13.1600	13.1600	13.1600	13.1600	-10.171%	1	981	+57.523%
2026-05-14	14.6500	14.6500	14.6500	14.6500	-2.333%	10	981	+41.502%
2026-05-12	15.0000	15.0000	15.0000	15.0000	-8.257%	1	971	+38.200%
2026-05-06	16.1300	16.3500	16.1300	16.3500	+9.732%	9	971	+26.789%
2026-05-05	14.5500	14.9000	14.5500	14.9000	+6.429%	25	974	+39.128%
2026-05-04	14.0000	14.0000	14.0000	14.0000	-41.667%	5	997	+48.071%
2026-05-01	24.1300	24.1300	24.0000	24.0000	+3.226%	3	999	-13.625%
2026-04-30	23.2500	23.2500	23.2500	23.2500	+10.714%	1	999	-10.839%
2026-04-28	21.0000	21.0000	21.0000	21.0000	-13.580%	1	1,000	-1.286%
2026-04-27	24.3000	24.3000	24.3000	24.3000	+4.877%	1	1,000	-14.691%
2026-04-24	22.4100	23.1700	22.4100	23.1700	+1.047%	4	999	-10.531%
2026-04-21	22.9300	22.9300	22.9300	22.9300	+3.056%	33	972	-9.594%
2026-04-20	22.2500	22.2500	22.2500	22.2500	-3.008%	1	972	-6.831%
2026-04-17	22.9400	22.9400	22.9400	22.9400	+17.641%	3	972	-9.634%
2026-04-15	19.5000	19.5000	19.5000	19.5000	+9.921%	1	971	+6.308%
2026-04-13	17.7400	17.7400	17.7400	17.7400	-3.848%	3	972	+16.855%
2026-04-09	18.4500	18.4500	18.4500	18.4500	+1.541%	1	972	+12.358%
2026-04-08	18.1700	18.1700	18.1700	18.1700	+20.972%	5	972	+14.089%
2026-04-07	15.0200	15.0200	15.0200	15.0200	-0.530%	1	972	+38.016%
2026-03-30	15.1000	15.1000	15.1000	15.1000	-3.081%	1	972	+37.285%
2026-03-24	15.5800	15.5800	15.5800	15.5800	-7.537%	1	973	+33.055%
2026-03-23	16.8500	16.9000	16.8000	16.8500	+10.203%	4	972	+23.027%
2026-03-20	16.0500	16.0500	15.1500	15.2900	-20.365%	19	970	+35.579%
2026-03-11	19.0000	19.3000	18.7500	19.2000	-2.340%	6	975	+7.969%
2026-03-10	19.0000	19.6600	19.0000	19.6600	+9.222%	5	976	+5.443%
2026-03-09	17.2000	18.0000	16.7500	18.0000	-10.224%	31	977	+15.167%
2026-03-06	18.8500	20.0500	18.8500	20.0500	-36.045%	10	982	+3.392%
2026-03-04	31.3500	31.3500	31.3500	31.3500	+0.545%	4	992	-33.876%
2026-02-25	31.1800	31.1800	31.1800	31.1800	-13.099%	1	1,470	-33.515%
2026-02-12	35.8800	35.8800	35.8800	35.8800	+1.932%	2	1,470	-42.224%
2026-02-11	35.4500	35.4500	34.0000	35.2000	+1.734%	14	1,470	-41.108%
2026-02-10	34.1100	34.6000	34.1100	34.6000	+10.543%	2	1,476	-40.087%
2026-02-05	31.2800	31.4000	31.0000	31.3000	-2.795%	16	1,476	-33.770%
2026-02-04	32.2000	32.2000	32.2000	32.2000	+15.412%	1	1,486	-35.621%
2026-02-03	27.9000	27.9000	27.9000	27.9000	+11.600%	2	1,487	-25.699%
2026-02-02	24.1300	25.0000	24.1300	25.0000	+13.636%	2	1,488	-17.080%
2026-01-30	22.1500	22.2200	22.0000	22.0000	-4.348%	54	1,488	-5.773%
2026-01-29	23.0000	23.0000	23.0000	23.0000	+9.524%	1	1,475	-9.870%
2026-01-28	22.6200	22.8500	21.0000	21.0000	-22.078%	26	1,476	-1.286%
2026-01-27	24.0000	26.9500	24.0000	26.9500	+9.464%	7	1,466	-23.080%
2026-01-23	25.2000	25.2000	24.3000	24.6200	-4.758%	3	1,472	-15.800%
2026-01-22	25.8500	25.8500	25.8500	25.8500	+12.391%	1	1,473	-19.807%
2026-01-20	23.0000	23.0000	23.0000	23.0000	-6.390%	1	1,474	-9.870%
2026-01-12	24.9000	24.9000	24.5700	24.5700	-2.924%	4	1,474	-15.629%
2026-01-09	25.3100	25.3100	25.3100	25.3100	+6.568%	10	1,475	-18.096%
2026-01-08	23.9000	24.1000	23.7500	23.7500	+10.311%	5	1,485	-12.716%
2026-01-06	21.3000	22.0000	21.3000	21.5300	+7.008%	16	1,486	-3.716%
2026-01-05	20.3000	20.3000	20.1200	20.1200	+3.445%	2	1,494	+3.032%
2026-01-02	20.0000	20.0000	19.4500	19.4500	+5.707%	2	1,494	+6.581%
2025-12-26	19.2100	19.2100	18.4000	18.4000	-7.305%	3	1,493	+12.663%
2025-12-24	19.3500	19.8500	19.3500	19.8500	+4.199%	2	1,493	+4.433%
2025-12-22	19.9000	19.9000	19.0500	19.0500	-6.709%	3	1,493	+8.819%
2025-12-18	18.9000	20.7700	18.9000	20.4200	+2.100%	6	1,493	+1.518%
2025-12-17	19.8500	20.0000	18.6500	20.0000	+5.263%	4	1,494	+3.650%
2025-12-16	20.1500	20.1500	19.0000	19.0000	-1.656%	4	1,494	+9.105%
2025-12-15	21.4500	21.4500	19.3200	19.3200	+0.052%	2	1,494	+7.298%
2025-12-12	20.2000	20.2500	19.3100	19.3100	-1.780%	6	1,494	+7.354%
2025-12-11	19.8900	19.9300	19.6600	19.6600	+8.081%	5	1,494	+5.443%
2025-12-10	18.5700	18.6500	17.3500	18.1900	+5.266%	7	1,496	+13.964%
2025-12-09	17.2800	17.2800	17.2800	17.2800	+7.196%	1	1,497	+19.965%
2025-12-05	16.1200	16.1200	16.1200	16.1200	-3.183%	1	1,498	+28.598%
2025-11-28	16.6500	16.6500	16.6500	16.6500	+5.180%	4	1,499	+24.505%
2025-11-26	15.8300	15.8300	15.8300	15.8300	-2.585%	1	1,503	+30.954%
2025-11-21	16.7500	17.0000	16.0200	16.2500	+11.761%	105	1,503	+27.569%
2025-11-20	14.5400	14.5400	14.5400	14.5400	+0.972%	10	1,525	+42.572%
2025-11-18	14.4000	14.4000	14.4000	14.4000	+1.408%	1	1,535	+43.958%
2025-11-17	15.8000	16.0000	14.2000	14.2000	-10.692%	8	1,536	+45.986%
2025-11-14	15.9000	15.9000	15.9000	15.9000	+1.533%	1	1,536	+30.377%
2025-11-12	15.5600	15.6600	15.5600	15.6600	+0.256%	11	1,536	+32.375%
2025-11-07	14.0200	15.6200	14.0200	15.6200	+11.571%	11	1,526	+32.714%
2025-11-05	13.8000	14.0000	13.8000	14.0000	-5.405%	10	1,534	+48.071%
2025-11-04	14.7800	14.8000	14.7800	14.8000	-1.922%	3	1,536	+40.068%
2025-11-03	15.1100	16.5500	14.3800	15.0900	-8.822%	7	1,534	+37.376%
2025-10-31	16.0300	16.5500	16.0000	16.5500	+6.431%	12	1,534	+25.257%
2025-10-30	17.0000	17.5000	15.5500	15.5500	-3.416%	13	1,540	+33.312%
2025-10-29	16.6500	17.3000	16.1000	16.1000	+1.899%	27	1,540	+28.758%
2025-10-28	18.1000	19.0000	14.2500	15.8000	+24.409%	81	1,544	+31.203%
2025-10-27	12.5000	12.7000	12.0000	12.7000	+9.388%	22	1,562	+63.228%
2025-10-24	11.6100	11.6100	11.6100	11.6100	-4.050%	1	1,562	+78.553%
2025-10-21	12.0000	12.3000	12.0000	12.1000	+6.608%	7	1,563	+71.322%
2025-10-20	11.1500	11.6500	11.1500	11.3500	+4.416%	113	1,565	+82.643%
2025-10-17	10.6000	11.0000	10.3000	10.8700	+0.648%	36	1,611	+90.708%
2025-10-16	10.5200	10.8000	10.1000	10.8000	+9.091%	18	1,603	+91.944%
2025-10-15	10.1000	10.1000	9.9000	9.9000	-1.493%	12	1,604	+109.394%
2025-10-14	9.3000	10.0500	9.3000	10.0500	+5.789%	99	1,594	+106.269%
2025-10-13	9.8500	10.1500	9.5000	9.5000	-2.564%	33	1,637	+118.211%
2025-10-10	9.7500	9.9000	9.5000	9.7500	-8.019%	12	1,640	+112.615%
2025-10-09	10.8000	10.8000	10.3700	10.6000	-5.778%	14	1,638	+95.566%
2025-10-08	10.5000	11.5000	10.5000	11.2500	+5.140%	39	1,625	+84.267%
2025-10-07	11.4500	11.4500	10.7000	10.7000	-4.464%	42	1,655	+93.738%
2025-10-06	11.4000	11.4500	10.8000	11.2000	-2.778%	44	1,655	+85.089%
2025-10-03	10.7500	11.5800	10.5000	11.5200	+7.163%	119	1,626	+79.948%
2025-10-02	10.3000	11.5600	10.3000	10.7500	+7.500%	36	1,546	+92.837%
2025-10-01	9.8800	10.0000	9.7000	10.0000	+4.167%	28	1,550	+107.300%
2025-09-30	10.2500	10.2500	9.2500	9.6000	-5.882%	56	1,548	+115.938%
2025-09-29	9.9500	10.9500	9.9000	10.2000	+3.870%	20	1,512	+103.235%
2025-09-26	9.4500	9.8200	9.4500	9.8200	+5.027%	107	1,504	+111.100%
2025-09-25	9.7500	9.7500	9.1600	9.3500	-5.556%	261	1,438	+121.711%
2025-09-24	10.0000	10.0000	9.6500	9.9000	+0.508%	16	1,218	+109.394%
2025-09-23	10.2000	10.6000	9.8500	9.8500	-2.475%	35	1,204	+110.457%
2025-09-22	9.6500	10.1000	9.3000	10.1000	+2.538%	72	1,193	+105.248%
2025-09-19	10.0000	10.6000	9.8000	9.8500	-4.739%	37	1,167	+110.457%
2025-09-18	10.2500	10.4000	9.7000	10.3400	+7.150%	838	1,148	+100.484%
2025-09-17	10.6000	10.9500	9.6500	9.6500	-7.656%	24	1,277	+114.819%
2025-09-16	10.0000	11.1000	9.8000	10.4500	+6.633%	60	1,267	+98.373%
2025-09-15	10.2900	11.2000	9.8000	9.8000	-2.970%	68	1,253	+111.531%
2025-09-12	10.8500	10.8500	9.9500	10.1000	-0.980%	44	1,219	+105.248%
2025-09-11	9.8500	10.2500	9.2000	10.2000	+5.155%	130	1,198	+103.235%
2025-09-10	9.6500	9.8500	9.6000	9.7000	-1.020%	21	1,082	+113.711%
2025-09-09	10.1500	10.9000	9.6500	9.8000	-2.488%	47	1,061	+111.531%
2025-09-08	9.8700	10.5500	9.4600	10.0500	-4.830%	416	1,031	+106.269%
2025-09-05	10.9000	11.0000	10.2000	10.5600	+4.554%	168	658	+96.307%
2025-09-04	10.3500	10.4100	9.8500	10.1000	-2.885%	209	507	+105.248%
2025-09-03	10.4500	10.7500	10.3000	10.4000	+0.971%	41	312	+99.327%
2025-09-02	10.7000	10.7000	10.1800	10.3000	-13.445%	11	298	+101.262%
2025-08-29	11.9000	11.9000	11.9000	11.9000	+5.778%	1	293	+74.202%
2025-08-28	11.9000	11.9000	11.0000	11.2500	-3.433%	30	293	+84.267%
2025-08-27	11.4000	11.6500	11.3900	11.6500	+2.643%	32	263	+77.940%
2025-08-26	11.4000	11.5000	11.3500	11.3500	-3.404%	32	254	+82.643%
2025-08-25	11.9200	12.0400	11.6400	11.7500	-5.622%	95	253	+76.426%
2025-08-22	11.7000	12.5000	11.7000	12.4500	+9.692%	22	210	+66.506%
2025-08-21	10.9700	11.3500	10.9700	11.3500	-1.901%	11	224	+82.643%
2025-08-20	11.4500	11.5700	11.4500	11.5700	-2.773%	3	214	+79.170%
2025-08-19	11.7500	12.0300	11.5000	11.9000	+5.310%	16	212	+74.202%
2025-08-18	11.6000	11.6000	11.3000	11.3000	-3.830%	12	209	+83.451%
2025-08-15	11.2900	11.7500	11.2900	11.7500	-0.424%	24	200	+76.426%
2025-08-14	10.7000	11.8000	10.5800	11.8000	+1.724%	29	192	+75.678%
2025-08-13	10.1300	11.6000	10.1100	11.6000	+10.793%	18	184	+78.707%
2025-08-12	10.9000	10.9500	10.3300	10.4700	+4.491%	11	181	+97.994%
2025-08-11	9.9500	10.1000	9.7500	10.0200	+2.037%	36	181	+106.886%
2025-08-08	9.8000	9.8900	9.7000	9.8200	-3.725%	29	173	+111.100%
2025-08-07	10.4500	10.4500	10.2000	10.2000	+4.401%	7	162	+103.235%
2025-08-06	9.7300	9.9100	9.7000	9.7700	-3.554%	12	156	+112.180%
2025-08-05	9.3800	10.2500	9.3700	10.1300	+8.808%	47	153	+104.640%
2025-08-04	9.8000	9.8000	9.2200	9.3100	+2.308%	178	147	+122.664%
2025-08-01	9.9500	9.9500	9.1000	9.1000	-9.000%	15	94	+127.802%
2025-07-31	10.3500	10.3700	9.9000	10.0000	-5.660%	79	81	+107.300%
2025-07-30	11.4500	11.4500	10.6000	10.6000	-16.535%	18	28	+95.566%
2025-07-29	13.4500	13.4500	12.7000	12.7000	-43.304%	4	12	+63.228%
2025-07-08	22.4000	22.4000	22.4000	22.4000	+7.177%	1	11	-7.455%
2025-07-07	20.9000	20.9000	20.9000	20.9000	-15.110%	1	11	-0.813%
2025-07-02	24.6200	24.6200	24.6200	24.6200	0.000%	10	10	-15.800%