Dark

UPS20260918C95
UPS Sep 18 2026 95.00 Call (UPS260918C00095000)
option OPRA

EOD

Aug 3, 2026

12.15+23.980%(+2.35)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.8000	12.1500	10.8000	12.1500	+23.980%	56	1,290	0.000%
2026-07-31	9.8000	10.0000	9.8000	9.8000	+5.490%	3	1,303	+23.980%
2026-07-30	9.8000	9.8000	9.2900	9.2900	-15.545%	9	1,303	+30.786%
2026-07-29	10.3900	11.0000	10.3800	11.0000	-10.204%	17	1,312	+10.455%
2026-07-28	11.2500	13.4000	11.2500	12.2500	-39.951%	11	1,301	-0.816%
2026-07-24	20.4000	20.4000	20.4000	20.4000	-13.265%	2	1,294	-40.441%
2026-07-17	22.6700	23.5200	22.6700	23.5200	+4.394%	3	1,294	-48.342%
2026-07-16	22.5300	22.5300	22.5300	22.5300	+17.039%	1	1,297	-46.072%
2026-07-15	20.0000	20.5600	19.2500	19.2500	-0.773%	25	1,297	-36.883%
2026-07-13	19.0700	19.4000	19.0700	19.4000	+2.375%	15	1,297	-37.371%
2026-07-10	17.5800	18.9500	17.5800	18.9500	+1.445%	9	1,297	-35.884%
2026-07-09	18.8200	18.8200	18.6800	18.6800	+14.601%	45	1,305	-34.957%
2026-07-08	16.8200	16.8200	16.3000	16.3000	-2.337%	4	1,350	-25.460%
2026-07-02	16.6900	16.6900	16.6900	16.6900	+12.770%	1	1,353	-27.202%
2026-06-29	14.8000	14.8000	14.8000	14.8000	-7.558%	1	1,353	-17.905%
2026-06-25	16.0100	16.0100	16.0100	16.0100	+4.777%	15	1,353	-24.110%
2026-06-22	15.2800	15.2800	15.2800	15.2800	+11.208%	1	1,359	-20.484%
2026-06-17	15.2200	15.2200	13.7400	13.7400	-8.583%	2	1,361	-11.572%
2026-06-12	16.0600	16.0600	15.0300	15.0300	+19.286%	2	1,361	-19.162%
2026-06-11	12.6000	12.6000	12.6000	12.6000	-22.699%	1	1,361	-3.571%
2026-06-09	16.3000	16.3000	16.3000	16.3000	-1.212%	1	1,361	-25.460%
2026-06-05	16.5000	16.5000	16.5000	16.5000	-6.832%	1	1,361	-26.364%
2026-06-02	17.7100	17.7100	17.7100	17.7100	+23.415%	3	1,362	-31.395%
2026-05-29	14.0200	14.3500	14.0200	14.3500	-1.103%	4	1,362	-15.331%
2026-05-28	14.5100	14.5100	14.5100	14.5100	+10.848%	1	1,363	-16.265%
2026-05-27	12.9600	13.3500	12.9500	13.0900	+13.826%	12	1,364	-7.181%
2026-05-26	11.4500	11.5000	10.7000	11.5000	+9.628%	4	1,358	+5.652%
2026-05-22	10.4900	10.4900	10.4900	10.4900	+24.881%	2	1,359	+15.825%
2026-05-21	8.6500	8.6500	8.1500	8.4000	-4.545%	30	1,359	+44.643%
2026-05-20	8.6500	8.8000	8.6500	8.8000	+13.548%	40	1,359	+38.068%
2026-05-19	5.7500	7.7500	5.7500	7.7500	+6.897%	70	1,294	+56.774%
2026-05-18	7.0000	7.2500	6.7200	7.2500	-8.805%	24	1,294	+67.586%
2026-05-15	8.1600	8.2800	7.9500	7.9500	-2.214%	15	1,294	+52.830%
2026-05-14	8.1300	8.2300	8.1300	8.1300	+5.584%	7	1,230	+49.446%
2026-05-12	9.0000	9.0000	7.4500	7.7000	-16.847%	15	1,234	+57.792%
2026-05-11	9.0500	9.2600	9.0500	9.2600	-1.174%	3	1,234	+31.210%
2026-05-08	9.3800	9.5700	9.3600	9.3700	-0.531%	6	1,234	+29.669%
2026-05-07	9.3500	9.4200	9.3000	9.4200	+4.667%	8	1,238	+28.981%
2026-05-06	9.3800	9.3800	9.0000	9.0000	+12.500%	10	1,240	+35.000%
2026-05-05	8.0500	8.6500	8.0000	8.0000	+6.667%	14	1,240	+51.875%
2026-05-04	8.8000	8.8000	7.4800	7.5000	-43.268%	17	1,232	+62.000%
2026-04-28	10.8100	13.2200	10.4000	13.2200	-17.375%	32	1,224	-8.094%
2026-04-27	16.0000	16.0000	16.0000	16.0000	+4.235%	1	1,199	-24.063%
2026-04-23	15.3500	15.3500	15.3500	15.3500	+5.498%	1	1,198	-20.847%
2026-04-22	14.5500	14.5500	14.5500	14.5500	-5.825%	1	1,198	-16.495%
2026-04-21	15.4500	15.4500	15.4500	15.4500	+0.980%	1	1,198	-21.359%
2026-04-20	15.3500	15.3500	15.3000	15.3000	+2.000%	2	1,198	-20.588%
2026-04-17	14.4100	15.1500	14.4100	15.0000	+3.806%	4	1,198	-19.000%
2026-04-16	13.5000	14.4500	13.5000	14.4500	+23.504%	2	1,198	-15.917%
2026-04-14	11.7000	11.7000	11.7000	11.7000	-1.266%	8	1,198	+3.846%
2026-04-09	11.2400	11.8500	11.2400	11.8500	+34.050%	3	1,198	+2.532%
2026-04-07	8.8400	8.8400	8.8400	8.8400	-6.554%	2	1,197	+37.443%
2026-04-06	9.4900	9.4900	9.4600	9.4600	-8.333%	2	1,195	+28.436%
2026-04-01	11.2700	11.2700	10.3200	10.3200	+0.194%	6	1,196	+17.733%
2026-03-31	9.5000	10.3000	9.5000	10.3000	+17.714%	2	1,194	+17.961%
2026-03-30	9.0800	9.0800	8.7500	8.7500	-0.568%	3	1,193	+38.857%
2026-03-27	9.4500	9.5000	8.4000	8.8000	-13.978%	51	1,193	+38.068%
2026-03-26	10.1800	10.2300	10.1800	10.2300	-4.393%	2	1,210	+18.768%
2026-03-24	10.7000	10.7000	10.7000	10.7000	-0.465%	1	1,210	+13.551%
2026-03-23	10.1700	10.7500	10.1400	10.7500	+13.158%	28	1,209	+13.023%
2026-03-20	9.9000	9.9000	9.5000	9.5000	-3.749%	11	1,184	+27.895%
2026-03-18	10.8300	10.8300	9.8700	9.8700	-12.267%	26	1,183	+23.100%
2026-03-17	11.2500	11.2500	11.2500	11.2500	+0.357%	1	1,183	+8.000%
2026-03-12	11.2100	11.2100	11.2100	11.2100	-6.583%	1	1,184	+8.385%
2026-03-09	11.1500	12.0000	11.0500	12.0000	-21.824%	23	1,184	+1.250%
2026-03-05	15.3500	15.3500	15.3500	15.3500	-27.594%	1	1,200	-20.847%
2026-03-03	21.2000	21.2000	21.2000	21.2000	-7.018%	6	1,200	-42.689%
2026-03-02	22.8000	22.8000	22.8000	22.8000	+2.703%	1	1,200	-46.711%
2026-02-25	22.2000	22.2000	22.2000	22.2000	-4.762%	35	1,218	-45.270%
2026-02-23	23.3100	23.3100	23.3100	23.3100	-5.244%	1	1,218	-47.876%
2026-02-17	24.6000	24.6000	24.6000	24.6000	+0.613%	1	1,219	-50.610%
2026-02-13	24.4200	24.4500	24.2500	24.4500	-0.163%	4	1,221	-50.307%
2026-02-12	27.0000	27.0000	24.4900	24.4900	-5.553%	7	1,221	-50.388%
2026-02-11	26.4500	26.4500	25.0000	25.9300	+2.979%	23	1,218	-53.143%
2026-02-10	24.7000	26.0000	24.7000	25.1800	+4.917%	68	1,217	-51.747%
2026-02-09	23.8300	24.0000	23.8100	24.0000	+2.258%	65	1,253	-49.375%
2026-02-06	23.7000	23.7000	23.4700	23.4700	-3.495%	42	1,308	-48.232%
2026-02-05	23.2300	24.3200	23.0000	24.3200	+10.545%	23	1,269	-50.041%
2026-02-04	22.0000	22.0000	22.0000	22.0000	+4.019%	3	1,288	-44.773%
2026-02-03	21.1500	21.1500	21.1500	21.1500	+47.799%	2	1,291	-42.553%
2026-01-29	14.3100	14.3100	14.3100	14.3100	-2.983%	20	1,293	-15.094%
2026-01-28	14.7500	14.7500	14.7500	14.7500	-11.940%	13	1,283	-17.627%
2026-01-27	17.6000	19.0000	16.7500	16.7500	-4.558%	34	1,286	-27.463%
2026-01-22	17.5500	17.5500	17.5500	17.5500	+10.031%	1	1,258	-30.769%
2026-01-20	16.1700	16.1700	15.9500	15.9500	-9.272%	8	1,259	-23.824%
2026-01-15	17.4400	17.5800	17.4000	17.5800	+7.392%	4	1,267	-30.887%
2026-01-14	16.3000	16.3700	16.0000	16.3700	-1.088%	7	1,270	-25.779%
2026-01-13	16.8000	16.8000	16.5500	16.5500	-4.611%	2	1,276	-26.586%
2026-01-12	17.3000	17.3500	17.3000	17.3500	+3.274%	2	1,277	-29.971%
2026-01-09	16.8000	16.8000	16.8000	16.8000	-2.609%	1	1,278	-27.679%
2026-01-08	16.1600	17.2500	16.1600	17.2500	+10.577%	5	1,279	-29.565%
2026-01-07	15.5700	15.6000	15.5700	15.6000	+2.027%	2	1,282	-22.115%
2026-01-06	15.0000	15.2900	14.8000	15.2900	+14.532%	259	1,316	-20.536%
2026-01-05	13.1500	13.3500	13.1500	13.3500	+12.658%	51	1,410	-8.989%
2026-01-02	11.6500	11.8500	11.6500	11.8500	-5.200%	10	1,410	+2.532%
2025-12-31	12.5000	12.5000	12.5000	12.5000	+0.725%	2	1,415	-2.800%
2025-12-30	12.4100	12.4100	12.4100	12.4100	-1.975%	1	1,415	-2.095%
2025-12-26	12.6600	12.6600	12.6600	12.6600	-0.315%	9	1,415	-4.028%
2025-12-23	12.7000	12.7000	12.7000	12.7000	-3.788%	2	1,419	-4.331%
2025-12-22	13.2000	13.2000	13.2000	13.2000	-2.222%	1	1,420	-7.955%
2025-12-19	13.3300	13.5000	13.3300	13.5000	+3.846%	4	1,420	-10.000%
2025-12-17	13.0000	13.0000	13.0000	13.0000	+0.386%	1	1,424	-6.538%
2025-12-16	12.9500	12.9500	12.9500	12.9500	-2.264%	14	1,425	-6.178%
2025-12-15	13.1500	13.2500	13.1500	13.2500	+1.923%	36	1,425	-8.302%
2025-12-12	13.0000	13.0000	13.0000	13.0000	-1.887%	2	1,425	-6.538%
2025-12-11	13.4000	13.4000	13.2500	13.2500	+5.159%	6	1,423	-8.302%
2025-12-10	12.6000	12.6000	12.6000	12.6000	+10.044%	1	1,429	-3.571%
2025-12-09	10.7500	11.4500	10.7500	11.4500	+5.046%	2	1,430	+6.114%
2025-12-08	10.7500	10.9000	10.7500	10.9000	+7.389%	28	1,430	+11.468%
2025-12-05	12.0000	12.0000	10.1500	10.1500	-0.976%	2	1,458	+19.704%
2025-12-04	10.2500	10.3000	10.2500	10.2500	-16.802%	220	1,475	+18.537%
2025-12-03	12.3200	12.3200	12.3200	12.3200	+19.380%	1	1,382	-1.380%
2025-12-02	9.9500	10.3200	9.9500	10.3200	-3.551%	8	1,382	+17.733%
2025-11-26	10.7000	10.7000	10.7000	10.7000	+4.390%	1	1,378	+13.551%
2025-11-24	10.2500	10.2500	10.2500	10.2500	-8.482%	1	1,378	+18.537%
2025-11-21	11.1000	11.8500	11.1000	11.2000	+28.000%	8	1,378	+8.482%
2025-11-20	10.1700	10.1700	8.7500	8.7500	-11.168%	3	1,377	+38.857%
2025-11-19	9.8500	9.9000	9.8500	9.8500	-7.075%	3	1,375	+23.350%
2025-11-17	10.5000	10.6000	10.5000	10.6000	-2.394%	3	1,376	+14.623%
2025-11-14	10.5700	10.9200	10.5700	10.8600	-1.719%	10	1,376	+11.878%
2025-11-13	11.0000	11.0500	11.0000	11.0500	+5.238%	7	1,383	+9.955%
2025-11-12	10.5000	10.5000	10.5000	10.5000	+5.528%	10	1,378	+15.714%
2025-11-11	9.5500	9.9500	9.5500	9.9500	+13.714%	23	1,378	+22.111%
2025-11-10	9.7000	9.9400	7.9000	8.7500	-17.062%	5	1,370	+38.857%
2025-11-07	9.5000	10.5500	8.2000	10.5500	+11.640%	45	1,369	+15.166%
2025-11-06	9.9200	9.9200	9.4500	9.4500	+9.884%	37	1,395	+28.571%
2025-11-05	8.5000	8.6000	8.5000	8.6000	-2.825%	11	1,393	+41.279%
2025-11-04	9.0000	9.0000	8.8500	8.8500	-12.808%	3	1,392	+37.288%
2025-11-03	10.0000	10.1500	9.9000	10.1500	-7.727%	6	1,393	+19.704%
2025-10-31	10.5000	11.0000	10.5000	11.0000	+8.268%	2	1,393	+10.455%
2025-10-30	11.1500	11.2500	10.1600	10.1600	-12.338%	4	1,393	+19.587%
2025-10-29	11.6500	12.0000	11.3700	11.5900	+4.792%	15	1,392	+4.832%
2025-10-28	12.1200	13.0000	10.4400	11.0600	+36.543%	51	1,386	+9.855%
2025-10-27	8.0000	8.1500	7.9000	8.1000	+9.459%	13	1,364	+50.000%
2025-10-24	7.6800	7.6800	7.4000	7.4000	+2.069%	5	1,364	+64.189%
2025-10-23	7.6000	8.2500	7.2500	7.2500	-2.027%	8	1,367	+67.586%
2025-10-22	5.7500	7.4000	5.7500	7.4000	-7.384%	2	1,361	+64.189%
2025-10-21	7.9900	7.9900	7.9900	7.9900	+7.537%	1	1,361	+52.065%
2025-10-20	7.4600	7.5200	7.4300	7.4300	-11.548%	27	1,362	+63.526%
2025-10-17	7.0000	8.4000	7.0000	8.4000	+29.231%	28	1,362	+44.643%
2025-10-14	6.5000	6.5000	6.5000	6.5000	+5.691%	4	1,345	+86.923%
2025-10-13	6.2000	6.2000	6.1500	6.1500	-0.806%	5	1,349	+97.561%
2025-10-10	7.2300	7.2300	6.2000	6.2000	-9.224%	34	1,353	+95.968%
2025-10-09	6.9000	6.9500	6.8300	6.8300	-7.578%	6	1,382	+77.892%
2025-10-08	7.3900	7.3900	7.3900	7.3900	+1.931%	2	1,382	+64.411%
2025-10-06	7.2700	7.2700	7.0000	7.2500	-1.361%	22	1,382	+67.586%
2025-10-03	7.5000	7.5000	7.3500	7.3500	+5.000%	11	1,378	+65.306%
2025-10-02	6.9600	7.4500	6.9600	7.0000	+8.527%	13	1,379	+73.571%
2025-10-01	6.0000	6.4700	6.0000	6.4500	+9.694%	16	1,385	+88.372%
2025-09-30	6.1500	6.1500	5.8500	5.8800	-10.092%	37	1,385	+106.633%
2025-09-29	6.3500	6.5400	6.3500	6.5400	+4.640%	7	1,381	+85.780%
2025-09-26	6.4000	6.4000	6.0000	6.2500	+5.932%	22	1,381	+94.400%
2025-09-25	6.0500	6.0500	5.9000	5.9000	-6.349%	17	1,374	+105.932%
2025-09-24	6.3000	6.3000	6.3000	6.3000	+0.800%	5	1,358	+92.857%
2025-09-23	6.2500	6.2500	6.2500	6.2500	+2.459%	2	1,358	+94.400%
2025-09-22	5.9500	6.1000	5.8500	6.1000	-3.937%	120	1,356	+99.180%
2025-09-19	6.5800	6.6000	6.2500	6.3500	+2.751%	23	1,253	+91.339%
2025-09-18	6.1000	6.3000	6.1000	6.1800	+2.149%	12	1,243	+96.602%
2025-09-17	6.6000	6.6200	6.0000	6.0500	-8.610%	21	1,244	+100.826%
2025-09-15	6.5000	6.6200	6.5000	6.6200	+0.303%	4	1,253	+83.535%
2025-09-12	6.6700	6.6700	6.5000	6.6000	+1.538%	22	1,255	+84.091%
2025-09-11	5.4800	6.7500	5.4800	6.5000	+6.036%	18	1,244	+86.923%
2025-09-10	6.5000	6.5000	6.0300	6.1300	-2.698%	3	1,240	+98.206%
2025-09-09	6.3000	6.3000	6.3000	6.3000	+5.000%	1	1,239	+92.857%
2025-09-08	6.3400	6.3500	6.0000	6.0000	-9.774%	8	1,239	+102.500%
2025-09-05	6.5500	6.7000	6.5500	6.6500	+3.101%	20	1,237	+82.707%
2025-09-04	6.7500	6.7500	6.3000	6.4500	-4.444%	311	1,230	+88.372%
2025-09-03	6.6500	6.7500	6.6500	6.7500	+1.504%	11	921	+80.000%
2025-09-02	6.6500	6.6500	6.6500	6.6500	-10.738%	6	911	+82.707%
2025-08-29	7.3500	7.4500	7.3500	7.4500	+5.674%	29	887	+63.087%
2025-08-28	7.0500	7.0500	7.0500	7.0500	-4.730%	3	887	+72.340%
2025-08-27	7.4000	7.4000	7.4000	7.4000	-1.333%	1	884	+64.189%
2025-08-26	7.5000	7.5000	7.5000	7.5000	-1.832%	2	886	+62.000%
2025-08-25	7.8000	7.8000	7.6400	7.6400	-1.419%	2	886	+59.031%
2025-08-22	7.9000	8.1000	7.7500	7.7500	+4.730%	20	886	+56.774%
2025-08-21	7.1500	7.4000	7.1500	7.4000	-1.465%	4	874	+64.189%
2025-08-20	7.3500	7.5100	7.3500	7.5100	-1.314%	2	872	+61.784%
2025-08-19	7.5000	7.7000	7.5000	7.6100	+4.247%	10	871	+59.658%
2025-08-18	7.9000	7.9000	7.3000	7.3000	-3.183%	14	869	+66.438%
2025-08-15	8.4000	8.4000	7.1500	7.5400	-3.333%	32	867	+61.141%
2025-08-14	7.0000	7.8000	6.9000	7.8000	+11.429%	34	847	+55.769%
2025-08-13	6.5500	7.1900	6.3000	7.0000	+2.941%	100	847	+73.571%
2025-08-12	6.8000	6.8000	6.8000	6.8000	+9.677%	2	760	+78.676%
2025-08-11	6.4000	6.4000	5.6500	6.2000	-0.161%	640	758	+95.968%
2025-08-08	6.2800	6.3500	6.1200	6.2100	-3.721%	10	156	+95.652%
2025-08-07	6.5500	6.6800	6.3600	6.4500	+2.057%	7	156	+88.372%
2025-08-06	6.0900	6.3200	6.0900	6.3200	-1.250%	10	153	+92.247%
2025-08-05	5.9500	6.5300	5.9500	6.4000	+12.281%	14	148	+89.844%
2025-08-04	6.1800	6.1800	5.7000	5.7000	-2.062%	6	149	+113.158%
2025-08-01	6.1500	6.2000	5.7500	5.8200	-9.346%	25	149	+108.763%
2025-07-31	6.3800	6.7000	6.0500	6.4200	-3.459%	23	129	+89.252%
2025-07-30	7.7000	7.7000	6.6500	6.6500	-18.305%	62	110	+82.707%
2025-07-29	11.8200	11.9000	7.9500	8.1400	-45.259%	126	85	+49.263%
2025-07-28	14.8700	14.8700	14.8700	14.8700	+11.386%	1	17	-18.292%
2025-07-21	13.3500	13.3500	13.3500	13.3500	-4.643%	1	17	-8.989%
2025-07-15	14.0000	14.0000	14.0000	14.0000	-11.950%	1	17	-13.214%
2025-07-07	15.9000	15.9000	15.9000	15.9000	-11.173%	1	16	-23.585%
2025-07-02	17.9500	17.9500	17.9000	17.9000	+10.494%	2	16	-32.123%
2025-07-01	16.2000	16.2000	16.2000	16.2000	+16.968%	2	17	-25.000%
2025-06-25	13.8500	13.8500	13.8500	13.8500	-9.180%	1	17	-12.274%
2025-06-12	15.3000	15.3500	15.2500	15.2500	-4.088%	16	16	-20.328%
2025-06-11	15.9000	15.9000	15.9000	15.9000	+13.248%	2	5	-23.585%
2025-06-06	14.0500	14.0500	14.0400	14.0400	-2.160%	4	3	-13.462%
2025-06-04	14.3500	14.3500	14.3500	14.3500	+5.904%	1	2	-15.331%
2025-05-30	13.5500	13.5500	13.5500	13.5500	0.000%	4	2	-10.332%