Dark

UPS20260918C90
UPS Sep 18 2026 90.00 Call (UPS260918C00090000)
option OPRA

EOD

Aug 3, 2026

17.00+14.943%(+2.21)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	17.0000	17.0000	17.0000	17.0000	+14.943%	10	1,073	0.000%
2026-07-31	14.6700	14.7900	14.6700	14.7900	-18.467%	2	1,083	+14.943%
2026-07-28	16.0500	18.1400	16.0500	18.1400	-23.782%	3	1,081	-6.284%
2026-07-27	23.8000	23.8000	23.8000	23.8000	-5.330%	20	1,081	-28.571%
2026-07-23	25.1400	25.1400	25.1400	25.1400	+0.560%	1	1,061	-32.379%
2026-07-21	25.0000	25.0000	25.0000	25.0000	-9.845%	1	1,062	-32.000%
2026-07-17	27.6000	27.7300	27.6000	27.7300	+1.575%	7	1,063	-38.695%
2026-07-16	27.3000	27.3000	27.3000	27.3000	+16.967%	2	1,060	-37.729%
2026-07-10	23.3400	23.3400	23.3400	23.3400	+12.482%	1	1,060	-27.164%
2026-07-08	20.7500	20.7500	20.7500	20.7500	+3.388%	1	1,060	-18.072%
2026-06-25	20.0700	20.0700	20.0700	20.0700	+9.076%	7	1,060	-15.296%
2026-06-17	18.4000	18.4000	18.4000	18.4000	-3.715%	1	1,060	-7.609%
2026-06-08	19.6000	19.6000	19.1100	19.1100	-11.116%	3	1,060	-11.041%
2026-06-05	21.5000	21.5000	21.5000	21.5000	-4.018%	3	1,062	-20.930%
2026-06-04	22.4000	22.4000	22.4000	22.4000	+7.692%	2	1,065	-24.107%
2026-06-03	20.8000	20.8000	20.8000	20.8000	+7.772%	2	1,065	-18.269%
2026-06-02	19.3000	19.3000	19.3000	19.3000	-3.500%	1	1,064	-11.917%
2026-06-01	20.0000	20.0000	20.0000	20.0000	+9.290%	2	1,065	-15.000%
2026-05-29	18.3000	18.3000	18.3000	18.3000	-1.982%	4	1,067	-7.104%
2026-05-28	18.6700	18.6700	18.6700	18.6700	+23.971%	1	1,071	-8.945%
2026-05-26	15.0600	15.0600	15.0600	15.0600	+11.144%	7	1,072	+12.882%
2026-05-22	13.4500	13.5500	13.4500	13.5500	+12.917%	5	1,079	+25.461%
2026-05-20	12.0000	12.0000	12.0000	12.0000	+20.120%	1	1,080	+41.667%
2026-05-18	9.9900	9.9900	9.9900	9.9900	-9.182%	1	1,081	+70.170%
2026-05-15	11.0000	11.0000	11.0000	11.0000	-2.222%	2	1,081	+54.545%
2026-05-12	10.8500	11.2500	10.8500	11.2500	-9.783%	2	1,084	+51.111%
2026-05-11	12.4700	12.4700	12.4700	12.4700	+1.382%	2	1,084	+36.327%
2026-05-08	12.3000	12.3000	12.3000	12.3000	-1.992%	1	1,086	+38.211%
2026-05-07	12.2500	12.8000	12.2500	12.5500	-3.462%	24	1,087	+35.458%
2026-05-06	11.8000	13.0000	11.8000	13.0000	+14.035%	6	1,106	+30.769%
2026-05-05	11.5500	11.7000	11.1000	11.4000	+10.680%	30	1,110	+49.123%
2026-05-04	13.8500	13.8500	10.3000	10.3000	-46.577%	23	1,093	+65.049%
2026-04-23	19.2800	19.2800	19.2800	19.2800	+3.656%	20	1,101	-11.826%
2026-04-21	19.5000	19.5000	18.6000	18.6000	-0.268%	4	1,102	-8.602%
2026-04-20	18.6500	18.6500	18.6500	18.6500	-0.851%	1	1,102	-8.847%
2026-04-17	18.8100	18.8100	18.8100	18.8100	+7.179%	1	1,103	-9.623%
2026-04-16	16.6200	18.0000	16.6200	17.5500	+13.226%	3	1,103	-3.134%
2026-04-14	15.0000	15.5000	15.0000	15.5000	-0.958%	10	1,105	+9.677%
2026-04-13	15.6500	15.6500	15.6500	15.6500	+23.911%	1	1,115	+8.626%
2026-04-06	11.7500	12.6300	11.7500	12.6300	-9.137%	4	1,115	+34.600%
2026-04-01	13.9000	13.9000	13.9000	13.9000	+21.397%	1	1,115	+22.302%
2026-03-30	12.0400	12.0400	11.4500	11.4500	-2.053%	4	1,115	+48.472%
2026-03-27	11.6900	11.6900	11.6900	11.6900	-9.380%	3	1,118	+45.423%
2026-03-23	12.9000	12.9000	12.9000	12.9000	+7.232%	1	1,120	+31.783%
2026-03-20	12.1000	12.1000	12.0300	12.0300	-2.591%	40	1,120	+41.313%
2026-03-19	11.3000	12.3500	11.3000	12.3500	-10.507%	6	1,140	+37.652%
2026-03-17	14.4500	14.4500	13.8000	13.8000	+1.025%	3	1,146	+23.188%
2026-03-16	14.1500	14.1500	13.6600	13.6600	-16.707%	3	1,145	+24.451%
2026-03-10	16.4500	16.4500	16.4000	16.4000	+20.588%	2	1,145	+3.659%
2026-03-09	14.0100	14.0100	13.5900	13.6000	-12.988%	139	1,146	+25.000%
2026-03-06	15.6300	15.6300	15.6300	15.6300	-13.167%	1	1,129	+8.765%
2026-03-05	19.8500	19.8500	18.0000	18.0000	-31.429%	9	1,129	-5.556%
2026-03-02	26.2500	26.2500	26.2500	26.2500	-4.372%	2	1,124	-35.238%
2026-02-26	27.4500	27.4500	27.4500	27.4500	+2.425%	1	1,126	-38.069%
2026-02-25	26.6200	26.8000	26.6200	26.8000	-6.783%	5	1,130	-36.567%
2026-02-12	28.7500	28.7500	28.7500	28.7500	-6.747%	1	1,130	-40.870%
2026-02-11	30.1500	30.8300	30.0700	30.8300	+2.767%	40	1,129	-44.859%
2026-02-10	28.3000	30.0000	28.3000	30.0000	+7.527%	52	1,167	-43.333%
2026-02-06	28.0000	28.0000	27.9000	27.9000	+5.522%	2	1,167	-39.068%
2026-02-05	27.0000	27.0000	26.4400	26.4400	-3.855%	3	1,168	-35.703%
2026-02-04	26.5300	27.5000	26.2800	27.5000	+27.907%	3	1,170	-38.182%
2026-02-02	21.5000	21.5000	21.5000	21.5000	+17.937%	4	1,171	-20.930%
2026-01-30	18.0000	18.2700	18.0000	18.2300	+6.297%	62	1,171	-6.747%
2026-01-29	17.1500	17.1500	17.1500	17.1500	-0.580%	1	1,187	-0.875%
2026-01-28	18.8000	18.8000	17.2500	17.2500	-21.412%	18	1,187	-1.449%
2026-01-27	22.7500	23.5000	21.9000	21.9500	+11.478%	8	1,187	-22.551%
2026-01-26	20.7600	21.0000	19.6900	19.6900	-8.419%	3	1,190	-13.662%
2026-01-22	22.0000	22.0000	21.5000	21.5000	+7.500%	23	1,190	-20.930%
2026-01-21	20.0000	20.0000	20.0000	20.0000	+1.317%	1	1,192	-15.000%
2026-01-16	19.7400	19.7400	19.7400	19.7400	-6.000%	1	1,192	-13.880%
2026-01-15	20.8500	21.0000	20.8500	21.0000	+6.599%	35	1,192	-19.048%
2026-01-14	19.7000	19.7000	19.7000	19.7000	-2.475%	1	1,227	-13.706%
2026-01-13	20.5000	20.7000	20.2000	20.2000	-2.415%	77	1,227	-15.842%
2026-01-12	20.2000	20.9500	20.2000	20.7000	-1.896%	13	1,266	-17.874%
2026-01-09	21.1000	21.1000	21.1000	21.1000	+3.178%	2	1,260	-19.431%
2026-01-08	20.0000	20.4500	20.0000	20.4500	+7.688%	4	1,262	-16.870%
2026-01-07	19.0000	19.0600	18.9900	18.9900	-0.053%	11	1,265	-10.479%
2026-01-06	17.8000	19.0000	17.8000	19.0000	+18.750%	4	1,276	-10.526%
2026-01-05	16.0000	16.0000	16.0000	16.0000	0.000%	1	1,280	+6.250%
2026-01-02	17.0000	17.0000	16.0000	16.0000	+6.880%	2	1,280	+6.250%
2025-12-31	15.0300	15.0300	14.9700	14.9700	-1.772%	6	1,281	+13.560%
2025-12-30	15.2400	15.2400	15.2400	15.2400	+1.600%	1	1,281	+11.549%
2025-12-23	15.0000	15.0000	15.0000	15.0000	-8.032%	4	1,281	+13.333%
2025-12-19	16.2600	16.3100	16.2600	16.3100	+1.937%	2	1,285	+4.231%
2025-12-17	15.4000	16.0000	15.4000	16.0000	+4.918%	2	1,286	+6.250%
2025-12-16	16.0000	16.0000	15.2500	15.2500	0.000%	2	1,287	+11.475%
2025-12-15	15.2500	15.2500	15.2500	15.2500	-8.408%	1	1,288	+11.475%
2025-12-12	16.8000	16.9000	16.6500	16.6500	+0.970%	17	1,288	+2.102%
2025-12-11	16.4000	16.4900	16.3000	16.4900	+3.062%	9	1,288	+3.093%
2025-12-10	14.5000	16.2000	14.5000	16.0000	+17.216%	10	1,292	+6.250%
2025-12-08	13.6500	13.6500	13.6500	13.6500	+21.333%	2	1,297	+24.542%
2025-12-02	12.7000	12.9000	11.2500	11.2500	-19.872%	24	1,297	+51.111%
2025-11-28	13.8800	14.0400	13.7500	14.0400	+6.931%	5	1,277	+21.083%
2025-11-26	12.4200	13.1300	12.4200	13.1300	-0.152%	3	1,278	+29.474%
2025-11-24	12.2600	13.1500	12.2600	13.1500	-4.015%	6	1,278	+29.278%
2025-11-21	13.6000	13.8500	13.6000	13.7000	+13.977%	37	1,278	+24.088%
2025-11-20	12.0200	12.0200	12.0200	12.0200	-1.070%	10	1,251	+41.431%
2025-11-18	12.1500	12.1500	12.1500	12.1500	-5.814%	1	1,251	+39.918%
2025-11-17	12.6900	13.5500	12.6900	12.9000	-5.977%	41	1,252	+31.783%
2025-11-13	13.5500	13.8300	13.5500	13.7200	+5.538%	8	1,252	+23.907%
2025-11-12	13.0000	13.0000	13.0000	13.0000	-2.256%	7	1,258	+30.769%
2025-11-07	11.7200	13.3000	11.7200	13.3000	+15.052%	7	1,258	+27.820%
2025-11-06	12.0000	12.0000	11.5000	11.5600	+2.756%	53	1,263	+47.059%
2025-11-05	11.2500	11.2500	11.2500	11.2500	+2.273%	2	1,252	+51.111%
2025-11-04	11.0000	12.2000	11.0000	11.0000	-9.091%	17	1,252	+54.545%
2025-11-03	12.5000	12.5000	11.4500	12.1000	-11.029%	16	1,274	+40.496%
2025-10-31	12.8500	13.6000	12.2000	13.6000	+3.108%	38	1,274	+25.000%
2025-10-30	14.0000	14.0000	13.1700	13.1900	-5.108%	4	1,304	+28.886%
2025-10-29	13.0000	14.3100	13.0000	13.9000	+5.703%	8	1,301	+22.302%
2025-10-28	15.0000	16.2500	12.0500	13.1500	+32.161%	109	1,306	+29.278%
2025-10-27	8.7500	10.3000	8.7500	9.9500	+5.851%	103	1,330	+70.854%
2025-10-24	9.4500	9.7000	9.3500	9.4000	-1.571%	45	1,330	+80.851%
2025-10-23	9.0300	9.5500	9.0300	9.5500	+4.144%	23	1,299	+78.010%
2025-10-22	9.4500	9.4500	9.1700	9.1700	-0.326%	6	1,288	+85.387%
2025-10-21	9.2000	10.1000	9.2000	9.2000	-2.646%	132	1,282	+84.783%
2025-10-20	9.0500	9.4500	8.7200	9.4500	+3.846%	63	1,390	+79.894%
2025-10-17	8.6400	9.2500	8.4500	9.1000	+2.825%	107	1,388	+86.813%
2025-10-16	8.1000	8.8500	8.1000	8.8500	+11.321%	16	1,427	+92.090%
2025-10-15	7.9500	7.9500	7.9500	7.9500	+12.766%	1	1,435	+113.836%
2025-10-14	7.5000	8.1000	7.0500	7.0500	-9.032%	64	1,436	+141.135%
2025-10-13	7.9100	7.9100	7.7000	7.7500	+0.649%	13	1,475	+119.355%
2025-10-10	8.5800	8.9900	6.9000	7.7000	-8.115%	198	1,475	+120.779%
2025-10-09	8.9000	9.0000	8.3600	8.3800	-6.369%	27	1,492	+102.864%
2025-10-08	8.6500	9.4000	8.6500	8.9500	+3.468%	159	1,475	+89.944%
2025-10-07	9.5000	9.5000	8.6500	8.6500	-4.525%	34	1,425	+96.532%
2025-10-06	9.3000	9.3000	8.7500	9.0600	-2.581%	89	1,425	+87.638%
2025-10-03	8.7000	9.4500	8.7000	9.3000	+4.494%	79	1,358	+82.796%
2025-10-02	8.5500	9.3000	8.5500	8.9000	+15.584%	106	1,329	+91.011%
2025-10-01	7.9500	7.9500	7.7000	7.7000	+1.316%	7	1,284	+120.779%
2025-09-30	8.2000	8.2000	7.3700	7.6000	-7.317%	80	1,284	+123.684%
2025-09-29	7.8500	8.2000	7.8500	8.2000	+3.797%	21	1,222	+107.317%
2025-09-26	7.6000	8.0000	7.5000	7.9000	+5.756%	62	1,214	+115.190%
2025-09-25	7.6500	7.6500	7.4500	7.4700	-5.323%	30	1,180	+127.577%
2025-09-24	7.8300	8.0000	7.8300	7.8900	-0.755%	11	1,160	+115.463%
2025-09-23	8.3000	8.5200	7.9400	7.9500	-0.251%	73	1,151	+113.836%
2025-09-22	7.8000	8.0500	7.3800	7.9700	-0.375%	67	1,141	+113.300%
2025-09-19	7.4000	8.5000	7.4000	8.0000	-4.192%	40	1,107	+112.500%
2025-09-18	7.8500	8.3500	7.8500	8.3500	+7.742%	28	1,096	+103.593%
2025-09-17	8.6000	8.7300	7.7500	7.7500	-7.738%	4	1,069	+119.355%
2025-09-16	8.0500	8.4000	8.0500	8.4000	+7.692%	17	1,070	+102.381%
2025-09-15	8.0000	8.0000	7.8000	7.8000	-6.024%	8	1,062	+117.949%
2025-09-12	8.2800	8.3500	8.0000	8.3000	+0.606%	7	1,061	+104.819%
2025-09-11	7.5500	8.3500	7.5500	8.2500	+7.843%	16	1,061	+106.061%
2025-09-10	8.1000	8.1000	7.0500	7.6500	-1.544%	25	1,053	+122.222%
2025-09-09	8.0500	8.0500	7.7500	7.7700	-0.385%	185	1,043	+118.790%
2025-09-08	8.2000	8.2000	7.3000	7.8000	-5.797%	18	945	+117.949%
2025-09-05	9.1000	9.1000	8.2800	8.2800	+2.222%	18	951	+105.314%
2025-09-04	8.4000	8.4000	7.9500	8.1000	-6.141%	143	936	+109.877%
2025-09-03	8.3500	8.6500	8.3400	8.6300	+3.353%	91	840	+96.987%
2025-09-02	8.5500	8.5500	8.1000	8.3500	-9.239%	47	800	+103.593%
2025-08-29	9.2000	9.2000	9.2000	9.2000	+1.657%	1	788	+84.783%
2025-08-28	9.2200	9.2200	8.8100	9.0500	-3.312%	34	788	+87.845%
2025-08-27	9.3400	9.3600	9.2000	9.3600	+4.000%	21	776	+81.624%
2025-08-26	9.9000	9.9000	8.9000	9.0000	-4.863%	67	756	+88.889%
2025-08-25	9.3000	9.7000	9.3000	9.4600	-6.337%	77	752	+79.704%
2025-08-22	9.5000	10.1800	9.5000	10.1000	+11.233%	76	683	+68.317%
2025-08-21	9.0000	9.1500	8.9500	9.0800	-3.404%	37	728	+87.225%
2025-08-20	9.5000	9.5000	8.4500	9.4000	+0.106%	24	702	+80.851%
2025-08-19	9.3000	10.1000	9.2600	9.3900	+2.848%	136	681	+81.044%
2025-08-18	9.2000	9.9000	9.0000	9.1300	-1.828%	173	612	+86.199%
2025-08-15	9.3700	9.5000	9.1500	9.3000	-2.002%	124	520	+82.796%
2025-08-14	8.3900	9.9000	8.3900	9.4900	+9.711%	103	405	+79.136%
2025-08-13	8.5000	8.8000	7.5500	8.6500	+2.610%	86	373	+96.532%
2025-08-12	8.8000	8.8000	8.2800	8.4300	+5.772%	45	355	+101.661%
2025-08-11	7.3000	8.0500	7.3000	7.9700	+0.886%	55	316	+113.300%
2025-08-08	7.6400	8.0500	7.6400	7.9000	-1.250%	16	309	+115.190%
2025-08-07	8.3100	8.3100	8.0000	8.0000	+2.564%	4	297	+112.500%
2025-08-06	7.6000	7.9000	7.6000	7.8000	-7.143%	25	295	+117.949%
2025-08-05	7.6500	8.4000	7.6500	8.4000	+12.601%	48	276	+102.381%
2025-08-04	7.9000	7.9000	7.3400	7.4600	+2.192%	22	259	+127.882%
2025-08-01	7.6500	8.5000	7.3000	7.3000	-8.750%	24	245	+132.877%
2025-07-31	8.0200	8.5000	7.9000	8.0000	-5.882%	110	231	+112.500%
2025-07-30	10.0000	10.0000	8.4500	8.5000	-17.073%	61	140	+100.000%
2025-07-29	14.6700	14.7500	10.2500	10.2500	-46.053%	93	102	+65.854%
2025-07-23	19.0000	19.0000	19.0000	19.0000	+13.433%	2	10	-10.526%
2025-07-14	16.7500	16.7500	16.7500	16.7500	-8.470%	1	9	+1.493%
2025-07-09	18.3000	18.3000	18.3000	18.3000	+1.950%	1	8	-7.104%
2025-07-07	17.9500	17.9500	17.9500	17.9500	+0.279%	2	7	-5.292%
2025-06-30	17.9000	17.9000	17.9000	17.9000	+8.485%	1	6	-5.028%
2025-05-28	16.5000	16.5000	16.5000	16.5000	0.000%	5	5	+3.030%