Dark

UPS20260918P100
UPS Sep 18 2026 100.00 Put (UPS260918P00100000)
option OPRA

EOD

Aug 3, 2026

1.94-22.400%(-0.56)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.0900	2.1300	1.7900	1.9400	-22.400%	118	3,637	0.000%
2026-07-31	2.6000	2.7100	2.3100	2.5000	+2.459%	197	3,563	-22.400%
2026-07-30	3.0000	3.2500	2.4400	2.4400	-5.792%	155	3,457	-20.492%
2026-07-29	2.8100	3.0500	2.4700	2.5900	-0.385%	440	3,363	-25.097%
2026-07-28	3.1300	3.2500	1.8500	2.6000	+56.627%	154	2,967	-25.385%
2026-07-27	1.4600	1.6600	1.4300	1.6600	+15.278%	60	2,885	+16.867%
2026-07-24	1.5000	1.6800	1.3700	1.4400	-9.434%	80	2,884	+34.722%
2026-07-23	1.4500	1.5900	1.4500	1.5900	+31.405%	6	2,871	+22.013%
2026-07-22	1.1200	1.2300	1.1200	1.2100	-13.571%	6	2,868	+60.331%
2026-07-21	1.3500	1.4000	1.3500	1.4000	-21.348%	101	2,866	+38.571%
2026-07-20	1.2000	1.7800	1.2000	1.7800	+57.522%	247	2,793	+8.989%
2026-07-17	1.1100	1.2400	1.0800	1.1300	-5.833%	87	2,963	+71.681%
2026-07-16	1.7200	1.7200	1.1600	1.2000	-29.412%	41	2,967	+61.667%
2026-07-15	1.5500	1.7000	1.4400	1.7000	-8.108%	20	2,991	+14.118%
2026-07-14	1.8500	1.8500	1.8500	1.8500	-2.632%	12	2,982	+4.865%
2026-07-13	1.8900	1.9000	1.8500	1.9000	-9.524%	7	2,985	+2.105%
2026-07-10	2.0400	2.1800	2.0400	2.1000	-16.996%	13	2,992	-7.619%
2026-07-09	2.2600	2.5300	1.9900	2.5300	-6.642%	39	2,985	-23.320%
2026-07-08	2.5000	2.7500	2.4100	2.7100	+23.182%	111	2,978	-28.413%
2026-07-07	2.6500	2.6500	2.2000	2.2000	-17.910%	518	2,944	-11.818%
2026-07-06	2.8700	2.8800	2.6800	2.6800	+0.752%	222	2,437	-27.612%
2026-07-02	2.6900	2.7600	2.6600	2.6600	-2.920%	11	2,298	-27.068%
2026-07-01	3.3000	3.3000	2.7300	2.7400	-21.714%	72	2,298	-29.197%
2026-06-30	3.8500	3.8500	3.5000	3.5000	-0.285%	6	2,319	-44.571%
2026-06-29	3.5500	3.6500	3.5100	3.5100	+0.573%	31	2,315	-44.729%
2026-06-26	3.4000	3.6000	3.3500	3.4900	+2.047%	10	2,334	-44.413%
2026-06-25	3.5000	3.5000	3.3500	3.4200	-23.490%	55	2,335	-43.275%
2026-06-24	4.5000	4.6000	4.3500	4.4700	+5.674%	18	2,386	-56.600%
2026-06-23	4.1000	4.2500	4.0100	4.2300	+12.800%	7	2,384	-54.137%
2026-06-22	4.0000	4.0000	3.3700	3.7500	-17.035%	349	2,379	-48.267%
2026-06-18	4.2500	4.5200	4.2500	4.5200	+2.727%	11	2,169	-57.080%
2026-06-17	3.3000	4.4000	3.3000	4.4000	+51.203%	25	2,169	-55.909%
2026-06-16	3.1000	3.1000	2.8200	2.9100	-15.652%	11	2,169	-33.333%
2026-06-15	3.4500	3.5500	3.4000	3.4500	-10.390%	134	2,063	-43.768%
2026-06-12	3.6900	3.8700	3.6900	3.8500	+2.941%	16	2,063	-49.610%
2026-06-11	4.9000	4.9500	3.7400	3.7400	-30.741%	60	2,063	-48.128%
2026-06-10	4.6000	5.4200	4.6000	5.4000	+35.000%	7	2,003	-64.074%
2026-06-09	4.0000	4.4500	4.0000	4.0000	-2.200%	32	2,003	-51.500%
2026-06-08	4.0500	4.0900	3.8000	4.0900	+6.234%	6	1,995	-52.567%
2026-06-05	3.6000	3.8500	3.5000	3.8500	+5.479%	28	1,993	-49.610%
2026-06-04	3.5000	3.6500	3.5000	3.6500	-3.947%	2	1,994	-46.849%
2026-06-02	3.7500	3.8500	3.6500	3.8000	-1.299%	24	1,994	-48.947%
2026-06-01	4.3000	4.3000	3.8500	3.8500	-12.500%	6	1,979	-49.610%
2026-05-29	4.8500	4.8500	4.4000	4.4000	-6.383%	9	1,976	-55.909%
2026-05-28	5.2500	5.3200	4.5500	4.7000	-12.801%	66	1,978	-58.723%
2026-05-27	5.7500	5.9500	5.3900	5.3900	-15.118%	501	1,978	-64.007%
2026-05-26	6.3500	6.3500	6.3500	6.3500	-5.926%	1	1,752	-69.449%
2026-05-22	7.1000	7.1500	6.6500	6.7500	-11.765%	28	1,752	-71.259%
2026-05-21	7.6500	7.7000	7.6500	7.6500	-2.795%	3	1,747	-74.641%
2026-05-20	8.0000	8.0000	7.8700	7.8700	-11.672%	6	1,747	-75.349%
2026-05-19	8.9100	8.9100	8.9100	8.9100	-9.543%	2	1,745	-78.227%
2026-05-18	9.8500	9.8500	9.8500	9.8500	+15.610%	3	1,745	-80.305%
2026-05-15	8.7500	8.7500	8.5200	8.5200	-2.069%	6	1,745	-77.230%
2026-05-14	8.5500	8.7000	8.5000	8.7000	-1.136%	37	1,751	-77.701%
2026-05-13	8.9100	8.9100	8.8000	8.8000	+2.924%	7	1,751	-77.955%
2026-05-12	8.3500	9.4000	8.3500	8.5500	+8.917%	9	1,751	-77.310%
2026-05-11	7.8500	7.8500	7.8500	7.8500	+1.030%	5	1,751	-75.287%
2026-05-08	7.8500	8.2000	7.7700	7.7700	-3.837%	41	1,751	-75.032%
2026-05-07	8.0800	8.0800	8.0800	8.0800	+1.635%	4	1,747	-75.990%
2026-05-06	8.3900	8.3900	7.9500	7.9500	-14.516%	31	1,743	-75.597%
2026-05-05	9.3000	9.3000	9.3000	9.3000	-8.824%	5	1,754	-79.140%
2026-05-04	6.8200	10.4000	6.7200	10.2000	+102.783%	84	1,754	-80.980%
2026-05-01	4.6000	5.0300	4.3500	5.0300	+2.653%	26	1,772	-61.431%
2026-04-30	5.2000	5.2000	4.9000	4.9000	-14.035%	13	1,772	-60.408%
2026-04-29	5.6500	5.7500	5.6500	5.7000	-14.286%	12	1,767	-65.965%
2026-04-28	7.5000	7.5000	6.0000	6.6500	+18.750%	40	1,758	-70.827%
2026-04-27	5.7000	5.7000	5.5500	5.6000	-5.724%	18	1,724	-65.357%
2026-04-24	6.0800	6.2200	5.9400	5.9400	+1.538%	40	1,725	-67.340%
2026-04-23	5.7000	6.0000	5.7000	5.8500	-10.687%	18	1,745	-66.838%
2026-04-22	6.4000	6.5500	6.4000	6.5500	+5.136%	67	1,743	-70.382%
2026-04-21	6.4000	6.4000	6.2300	6.2300	+3.833%	2	1,731	-68.860%
2026-04-20	6.2400	6.2400	5.8300	6.0000	-0.826%	6	1,731	-67.667%
2026-04-17	6.2000	6.2000	6.0500	6.0500	-11.808%	36	1,730	-67.934%
2026-04-16	7.4000	7.4000	6.8600	6.8600	-12.611%	6	1,698	-71.720%
2026-04-15	7.8500	7.8500	7.8500	7.8500	-2.967%	2	1,696	-75.287%
2026-04-14	8.1500	8.1500	8.0900	8.0900	-6.474%	23	1,696	-76.020%
2026-04-13	9.1500	9.1500	8.6500	8.6500	+2.367%	14	1,674	-77.572%
2026-04-10	8.5500	8.5500	8.4500	8.4500	-3.429%	5	1,664	-77.041%
2026-04-09	8.7500	8.7500	8.7500	8.7500	-4.891%	4	1,660	-77.829%
2026-04-08	9.3000	9.8500	9.2000	9.2000	-19.156%	11	1,656	-78.913%
2026-04-07	11.3500	11.3800	11.3500	11.3800	-0.524%	2	1,647	-82.953%
2026-04-06	11.1500	11.4500	11.0500	11.4400	+3.529%	77	1,647	-83.042%
2026-04-02	11.3500	11.3500	11.0500	11.0500	+1.376%	5	1,638	-82.443%
2026-04-01	10.3000	10.9000	10.2000	10.9000	-3.540%	27	1,638	-82.202%
2026-03-31	11.9000	11.9500	11.3000	11.3000	-12.403%	12	1,648	-82.832%
2026-03-30	12.2900	12.9000	12.2800	12.9000	+23.445%	68	1,642	-84.961%
2026-03-25	10.6500	10.8100	10.4500	10.4500	-4.128%	66	1,610	-81.435%
2026-03-24	11.7000	11.7000	10.7500	10.9000	-0.547%	17	1,554	-82.202%
2026-03-23	10.7500	11.0000	10.7500	10.9600	-11.255%	4	1,540	-82.299%
2026-03-20	11.5500	12.3500	11.5500	12.3500	+5.556%	13	1,538	-84.291%
2026-03-19	11.7000	11.7000	11.7000	11.7000	+0.862%	3	1,539	-83.419%
2026-03-18	11.6500	11.6500	11.6000	11.6000	+4.977%	6	1,536	-83.276%
2026-03-17	11.2500	11.2500	11.0000	11.0500	-0.897%	180	1,539	-82.443%
2026-03-16	11.1000	11.3000	11.1000	11.1500	-3.962%	186	1,483	-82.601%
2026-03-13	10.9500	11.6500	10.9500	11.6100	+1.397%	38	1,331	-83.290%
2026-03-12	10.8500	11.4500	10.8500	11.4500	+16.837%	22	1,307	-83.057%
2026-03-10	9.5500	9.8000	9.5500	9.8000	-7.547%	7	1,303	-80.204%
2026-03-09	10.6000	11.9300	10.6000	10.6000	+12.886%	96	1,298	-81.698%
2026-03-06	10.2500	10.2500	9.3200	9.3900	+20.385%	97	1,311	-79.340%
2026-03-05	7.0100	7.8000	6.9500	7.8000	+32.203%	20	1,270	-75.128%
2026-03-04	4.9500	6.1000	4.6500	5.9000	+10.280%	40	1,270	-67.119%
2026-03-03	5.3500	5.5500	5.3500	5.3500	+8.740%	40	1,241	-63.738%
2026-03-02	5.0500	5.1000	4.9000	4.9200	+13.103%	6	1,236	-60.569%
2026-02-27	4.5300	4.5300	4.3500	4.3500	-8.421%	9	1,230	-55.402%
2026-02-26	4.6500	4.7500	4.6500	4.7500	+5.088%	5	1,221	-59.158%
2026-02-20	4.6100	4.6100	4.5200	4.5200	-5.833%	5	1,216	-57.080%
2026-02-19	4.8000	4.8000	4.8000	4.8000	-1.840%	72	1,214	-59.583%
2026-02-18	4.8000	4.8900	4.8000	4.8900	+13.721%	10	1,143	-60.327%
2026-02-13	4.3000	4.3000	4.3000	4.3000	-3.587%	1	1,152	-54.884%
2026-02-12	4.4600	4.4600	4.4600	4.4600	+8.780%	1	1,152	-56.502%
2026-02-11	4.2000	4.2000	4.1000	4.1000	+1.737%	16	1,151	-52.683%
2026-02-10	4.1900	4.1900	4.0300	4.0300	-11.038%	3	1,136	-51.861%
2026-02-09	4.2500	4.5300	4.2500	4.5300	-3.617%	6	1,133	-57.174%
2026-02-06	4.9100	4.9300	4.5200	4.7000	-9.615%	12	1,129	-58.723%
2026-02-05	5.2500	5.2500	5.2000	5.2000	+40.541%	3	1,133	-62.692%
2026-02-04	5.5000	5.5000	3.7000	3.7000	-36.317%	673	1,134	-47.568%
2026-02-03	5.4500	5.8100	5.4000	5.8100	-7.778%	5	466	-66.609%
2026-02-02	6.3000	6.3000	6.3000	6.3000	-17.647%	108	464	-69.206%
2026-01-29	7.6500	7.6500	7.6500	7.6500	-4.375%	108	511	-74.641%
2026-01-28	8.0000	8.0000	8.0000	8.0000	+36.986%	1	403	-75.750%
2026-01-27	6.9700	6.9700	5.8400	5.8400	-19.780%	8	402	-66.781%
2026-01-26	7.0600	7.2800	7.0600	7.2800	-0.274%	2	396	-73.352%
2026-01-20	7.8000	7.8000	7.3000	7.3000	+1.530%	2	396	-73.425%
2026-01-15	7.1900	7.1900	7.1900	7.1900	-6.258%	3	394	-73.018%
2026-01-13	7.6700	7.6700	7.6700	7.6700	+8.794%	2	391	-74.707%
2026-01-12	7.8500	7.8500	7.0500	7.0500	-7.237%	16	389	-72.482%
2026-01-09	7.6000	7.6000	7.6000	7.6000	+8.262%	7	375	-74.474%
2026-01-08	7.0200	7.0200	7.0200	7.0200	-25.557%	1	382	-72.365%
2026-01-06	9.5100	9.5100	9.4300	9.4300	-16.178%	9	381	-79.427%
2026-01-02	11.3000	11.3000	11.2500	11.2500	+5.140%	2	372	-82.756%
2025-12-30	10.7000	10.7000	10.7000	10.7000	+1.905%	6	373	-81.869%
2025-12-16	10.9500	10.9500	10.5000	10.5000	-1.869%	254	367	-81.524%
2025-12-12	10.7000	10.7000	10.7000	10.7000	-1.564%	1	114	-81.869%
2025-12-11	10.8700	10.8700	10.8700	10.8700	-20.657%	1	113	-82.153%
2025-11-26	13.7000	13.7000	13.7000	13.7000	-6.293%	4	114	-85.839%
2025-11-19	14.6200	14.6200	14.6200	14.6200	+2.095%	1	114	-86.731%
2025-11-13	14.3200	14.3200	14.3200	14.3200	+1.560%	1	113	-86.453%
2025-11-12	14.1000	14.1000	14.1000	14.1000	-1.399%	1	113	-86.241%
2025-11-07	15.2000	15.4500	14.3000	14.3000	-11.345%	22	113	-86.434%
2025-11-06	16.0500	16.1300	16.0500	16.1300	+0.812%	42	122	-87.973%
2025-11-05	16.0000	16.0000	16.0000	16.0000	+0.629%	10	142	-87.875%
2025-11-04	15.9000	15.9000	15.9000	15.9000	+10.724%	1	133	-87.799%
2025-10-31	14.3600	14.3600	14.3600	14.3600	-0.966%	1	132	-86.490%
2025-10-30	14.5000	14.5000	14.5000	14.5000	+10.687%	10	132	-86.621%
2025-10-29	13.3500	13.3500	13.1000	13.1000	-4.380%	2	122	-85.191%
2025-10-28	13.2500	13.8500	12.1000	13.7000	-26.542%	18	122	-85.839%
2025-10-27	18.6500	18.6500	18.6500	18.6500	-3.468%	1	122	-89.598%
2025-10-24	18.7500	19.3200	18.7500	19.3200	-1.929%	7	122	-89.959%
2025-10-20	19.7000	19.7000	19.7000	19.7000	-7.512%	1	122	-90.152%
2025-10-16	21.3000	21.3000	21.3000	21.3000	+8.232%	2	123	-90.892%
2025-10-06	19.5600	19.6800	19.5600	19.6800	+0.923%	3	121	-90.142%
2025-10-03	19.5000	19.5000	19.5000	19.5000	-8.793%	10	119	-90.051%
2025-09-23	21.3800	21.3800	21.3800	21.3800	-1.019%	1	109	-90.926%
2025-09-11	21.6000	21.6000	21.6000	21.6000	+0.699%	10	108	-91.019%
2025-09-05	21.4500	21.4500	21.4500	21.4500	-1.651%	1	107	-90.956%
2025-09-04	21.8500	21.8500	21.8000	21.8100	+10.263%	17	107	-91.105%
2025-09-02	19.7800	19.7800	19.7800	19.7800	+3.290%	1	98	-90.192%
2025-08-27	19.1500	19.1500	19.1500	19.1500	-0.260%	2	98	-89.869%
2025-08-26	19.0000	19.4500	19.0000	19.2000	+5.495%	31	100	-89.896%
2025-08-22	18.2000	18.5000	18.2000	18.2000	-9.000%	11	107	-89.341%
2025-08-14	20.0000	20.0000	20.0000	20.0000	+2.459%	5	107	-90.300%
2025-08-12	19.6200	19.6200	19.5200	19.5200	-5.882%	4	104	-90.061%
2025-08-11	20.6700	20.7400	20.6700	20.7400	-5.080%	2	103	-90.646%
2025-08-01	21.8500	21.8500	21.8500	21.8500	+5.301%	12	103	-91.121%
2025-07-31	20.2800	20.9000	20.2800	20.7500	+8.924%	25	103	-90.651%
2025-07-30	18.2000	19.0500	18.2000	19.0500	+8.547%	21	87	-89.816%
2025-07-29	13.9500	17.5500	13.9500	17.5500	+35.521%	12	68	-88.946%
2025-07-22	13.4000	13.4000	12.9500	12.9500	-6.968%	4	59	-85.019%
2025-07-18	13.9200	13.9200	13.9200	13.9200	+1.903%	1	58	-86.063%
2025-07-17	14.3000	14.3000	13.6600	13.6600	+0.441%	7	57	-85.798%
2025-07-16	13.8500	13.8500	13.6000	13.6000	+2.256%	2	52	-85.735%
2025-07-14	13.3000	13.5000	13.1500	13.3000	+8.042%	6	50	-85.414%
2025-07-11	12.3600	12.4500	12.3100	12.3100	+0.490%	4	45	-84.240%
2025-07-09	12.2500	12.2500	12.2500	12.2500	-4.669%	1	42	-84.163%
2025-07-07	13.0000	13.0000	12.8500	12.8500	+12.719%	25	41	-84.903%
2025-07-02	11.7000	11.7000	11.4000	11.4000	-3.553%	11	18	-82.982%
2025-07-01	11.8200	11.8200	11.8200	11.8200	-9.007%	2	7	-83.587%
2025-06-27	12.9900	12.9900	12.9900	12.9900	-0.840%	1	9	-85.065%
2025-06-26	13.1000	13.1000	13.1000	13.1000	-4.380%	1	9	-85.191%
2025-06-25	13.9000	13.9000	13.7000	13.7000	+4.580%	3	10	-85.839%
2025-06-24	13.1000	13.1000	13.1000	13.1000	-5.755%	1	9	-85.191%
2025-06-17	13.9000	13.9000	13.9000	13.9000	+3.269%	1	10	-86.043%
2025-06-12	13.2500	13.4600	13.2500	13.4600	-8.248%	4	9	-85.587%
2025-06-06	14.6700	14.6700	14.6700	14.6700	+0.205%	4	6	-86.776%
2025-06-03	14.3700	14.6400	14.3700	14.6400	-7.048%	2	4	-86.749%
2025-05-23	15.7500	15.7500	15.7500	15.7500	0.000%	8	4	-87.683%