Dark

UPS20260918P105
UPS Sep 18 2026 105.00 Put (UPS260918P00105000)
option OPRA

EOD

Aug 3, 2026

3.73-20.975%(-0.99)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.0000	4.0400	3.5000	3.7300	-20.975%	98	5,167	0.000%
2026-07-31	4.8500	5.1800	4.6700	4.7200	+1.505%	27	5,160	-20.975%
2026-07-30	5.8400	5.9100	4.6500	4.6500	-3.125%	510	5,151	-19.785%
2026-07-29	5.1600	5.4900	4.7600	4.8000	+1.266%	63	4,897	-22.292%
2026-07-28	4.7100	6.1100	3.5000	4.7400	+61.224%	172	4,871	-21.308%
2026-07-27	2.8100	3.0500	2.6900	2.9400	+10.526%	1,898	4,857	+26.871%
2026-07-24	2.5900	2.6600	2.5100	2.6600	-0.746%	6	3,562	+40.226%
2026-07-23	2.2500	2.7200	2.2500	2.6800	+22.374%	45	3,565	+39.179%
2026-07-22	2.2400	2.2400	2.1900	2.1900	-4.367%	2	3,544	+70.320%
2026-07-21	2.3500	2.3500	2.2900	2.2900	-23.667%	15	3,544	+62.882%
2026-07-20	2.5000	3.1500	2.5000	3.0000	+53.846%	38	3,549	+24.333%
2026-07-17	2.1500	2.1500	1.9200	1.9500	-8.451%	11	3,556	+91.282%
2026-07-16	2.6000	2.6000	2.1100	2.1300	-33.438%	81	3,551	+75.117%
2026-07-15	2.7400	3.2000	2.5600	3.2000	+4.918%	21	3,550	+16.563%
2026-07-14	3.1000	3.7000	3.0000	3.0500	-7.576%	83	3,540	+22.295%
2026-07-13	3.3100	3.3700	3.1000	3.3000	-5.714%	92	3,513	+13.030%
2026-07-10	3.6500	3.6500	3.3000	3.5000	-19.540%	362	3,506	+6.571%
2026-07-09	4.0900	4.3500	3.3800	4.3500	-2.247%	5	3,302	-14.253%
2026-07-08	4.8000	4.8000	4.4500	4.4500	+12.658%	13	3,297	-16.180%
2026-07-07	4.3000	4.3000	3.8000	3.9500	-9.195%	12	3,303	-5.570%
2026-07-06	4.5000	4.9000	4.3500	4.3500	-7.447%	35	3,301	-14.253%
2026-07-02	4.7000	4.7000	4.7000	4.7000	0.000%	2	3,271	-20.638%
2026-07-01	4.8500	4.8500	4.3400	4.7000	-14.545%	17	3,271	-20.638%
2026-06-30	5.8500	6.0000	5.5000	5.5000	-1.786%	164	3,273	-32.182%
2026-06-29	5.6000	5.6000	5.6000	5.6000	+8.738%	1	3,217	-33.393%
2026-06-26	5.3000	5.3000	5.1500	5.1500	-4.630%	3	3,216	-27.573%
2026-06-25	5.2500	5.4000	5.1200	5.4000	-17.431%	16	3,213	-30.926%
2026-06-24	6.7000	6.9000	6.5400	6.5400	+2.992%	19	3,202	-42.966%
2026-06-23	6.2000	6.3500	6.1000	6.3500	+8.547%	36	3,195	-41.260%
2026-06-22	5.6000	5.8500	5.4500	5.8500	-14.223%	10	3,162	-36.239%
2026-06-18	5.9500	6.8200	5.9500	6.8200	+2.402%	5	3,098	-45.308%
2026-06-17	5.0300	6.6700	5.0300	6.6600	+43.226%	63	3,098	-43.994%
2026-06-16	4.5000	4.6500	4.5000	4.6500	-12.264%	98	3,098	-19.785%
2026-06-15	5.3000	5.4500	5.1200	5.3000	-13.115%	409	3,167	-29.623%
2026-06-12	6.1000	6.1000	6.1000	6.1000	-3.937%	9	3,167	-38.852%
2026-06-11	6.8500	6.8500	6.1300	6.3500	-20.625%	36	3,167	-41.260%
2026-06-10	7.5100	8.0000	7.5100	8.0000	+22.137%	9	3,163	-53.375%
2026-06-09	6.3500	6.6000	6.3500	6.5500	+7.026%	65	3,162	-43.053%
2026-06-08	5.8500	6.1500	5.8500	6.1200	+15.472%	7	3,126	-39.052%
2026-06-05	5.3000	5.3000	5.3000	5.3000	+1.923%	1	3,123	-29.623%
2026-06-04	5.3200	5.3200	5.1000	5.2000	-6.306%	4	3,123	-28.269%
2026-06-02	5.5500	5.5500	5.5500	5.5500	-9.016%	66	3,127	-32.793%
2026-06-01	6.1000	6.1000	6.1000	6.1000	-11.594%	3	3,061	-38.852%
2026-05-29	7.1200	7.1200	6.9000	6.9000	-0.719%	5	3,058	-45.942%
2026-05-28	7.2000	7.2000	6.9500	6.9500	-10.323%	5	3,054	-46.331%
2026-05-27	8.3500	8.4000	7.7500	7.7500	-15.301%	20	3,051	-51.871%
2026-05-26	9.0500	9.1500	9.0500	9.1500	-3.684%	5	3,033	-59.235%
2026-05-22	9.9500	10.0000	9.4500	9.5000	-21.358%	31	3,030	-60.737%
2026-05-19	12.4000	12.4600	12.0800	12.0800	-7.077%	11	3,010	-69.123%
2026-05-18	13.0000	13.0000	13.0000	13.0000	+10.169%	1	3,010	-71.308%
2026-05-15	11.8000	11.8000	11.8000	11.8000	-2.075%	1,500	3,010	-68.390%
2026-05-12	12.8000	12.8000	12.0500	12.0500	+11.574%	34	1,512	-69.046%
2026-05-08	10.8000	10.8500	10.8000	10.8000	-1.460%	9	1,507	-65.463%
2026-05-07	10.9600	10.9600	10.9600	10.9600	-5.026%	2	1,507	-65.967%
2026-05-06	11.5400	11.5400	11.5400	11.5400	-10.195%	1	1,507	-67.678%
2026-05-05	12.8500	12.8500	12.8500	12.8500	-6.884%	1	1,507	-70.973%
2026-05-04	11.0000	13.8000	11.0000	13.8000	+92.737%	16	1,507	-72.971%
2026-05-01	6.7000	7.1600	6.7000	7.1600	+4.526%	10	1,505	-47.905%
2026-04-30	6.9500	7.2200	6.8500	6.8500	-12.850%	65	1,505	-45.547%
2026-04-29	8.5000	8.5000	7.8600	7.8600	-15.936%	16	1,486	-52.545%
2026-04-28	11.0000	11.0000	8.6700	9.3500	+19.872%	14	1,473	-60.107%
2026-04-27	7.8000	7.9400	7.7200	7.8000	-7.692%	270	1,476	-52.179%
2026-04-24	7.8600	8.4500	7.8600	8.4500	+3.681%	9	1,275	-55.858%
2026-04-23	8.1500	8.1500	8.1500	8.1500	-7.386%	2	1,272	-54.233%
2026-04-22	8.8000	8.8500	8.8000	8.8000	+0.802%	8	1,272	-57.614%
2026-04-21	8.8500	8.8500	8.7300	8.7300	+6.854%	4	1,262	-57.274%
2026-04-20	8.3000	8.3000	7.8500	8.1700	-3.314%	97	1,262	-54.345%
2026-04-17	8.1500	8.4500	8.1500	8.4500	-11.053%	29	1,182	-55.858%
2026-04-16	9.8200	9.8400	9.1500	9.5000	-9.351%	14	1,180	-60.737%
2026-04-15	10.4800	10.4800	10.4800	10.4800	-3.853%	1	1,168	-64.408%
2026-04-14	10.9000	10.9000	10.9000	10.9000	-0.909%	2	1,168	-65.780%
2026-04-10	11.3500	11.3500	11.0000	11.0000	-12.141%	9	1,168	-66.091%
2026-04-08	12.5200	12.5200	12.5200	12.5200	-13.356%	1	1,167	-70.208%
2026-04-07	14.7700	14.7700	14.4500	14.4500	+1.546%	30	1,167	-74.187%
2026-04-06	14.2300	14.2300	14.2300	14.2300	-2.199%	2	1,194	-73.788%
2026-03-31	14.6500	14.7000	14.5500	14.5500	-4.150%	18	1,196	-74.364%
2026-03-30	15.1800	15.1800	15.1800	15.1800	+10.803%	1	1,196	-75.428%
2026-03-25	13.7000	13.7000	13.6000	13.7000	-1.083%	21	1,196	-72.774%
2026-03-24	14.3000	14.3000	13.8000	13.8500	-5.782%	9	1,177	-73.069%
2026-03-23	14.7000	14.7000	14.7000	14.7000	-0.204%	6	1,174	-74.626%
2026-03-20	14.8800	14.8800	14.6000	14.7300	-3.914%	6	1,174	-74.678%
2026-03-19	15.3000	15.3300	15.3000	15.3300	+3.232%	53	1,174	-75.669%
2026-03-18	14.7500	14.8500	14.7500	14.8500	+6.223%	2	1,171	-74.882%
2026-03-17	14.7500	14.7500	13.9800	13.9800	-2.032%	15	1,171	-73.319%
2026-03-16	14.2700	14.2700	14.2700	14.2700	-3.254%	3	1,156	-73.861%
2026-03-13	14.5900	14.7500	14.5900	14.7500	+21.399%	5	1,153	-74.712%
2026-03-10	12.6500	12.6500	12.1500	12.1500	-19.536%	6	1,150	-69.300%
2026-03-09	14.7100	15.1000	14.7100	15.1000	+28.511%	6	1,146	-75.298%
2026-03-06	12.4500	12.5500	11.7500	11.7500	+8.696%	51	1,144	-68.255%
2026-03-05	9.7000	10.9500	9.7000	10.8100	+40.390%	22	1,157	-65.495%
2026-03-04	6.2500	7.8500	6.2500	7.7000	+0.654%	4	1,143	-51.558%
2026-03-03	7.6500	7.6500	7.6500	7.6500	+14.693%	2	1,142	-51.242%
2026-03-02	6.7000	6.7000	6.6500	6.6700	+1.832%	8	1,141	-44.078%
2026-02-25	6.5500	6.5500	6.5500	6.5500	+6.504%	1	1,139	-43.053%
2026-02-23	6.1500	6.1500	6.1500	6.1500	+1.151%	1	1,139	-39.350%
2026-02-19	6.0800	6.0800	6.0800	6.0800	-1.935%	1	1,138	-38.651%
2026-02-17	6.2000	6.2000	6.2000	6.2000	+0.324%	3	1,138	-39.839%
2026-02-12	6.1800	6.1800	6.1800	6.1800	+4.040%	1	1,138	-39.644%
2026-02-09	5.9400	5.9400	5.9400	5.9400	-12.000%	4	1,138	-37.205%
2026-02-04	7.3000	7.3000	6.7500	6.7500	-16.667%	716	1,142	-44.741%
2026-02-02	8.3500	8.3500	8.1000	8.1000	-16.495%	13	459	-53.951%
2026-01-30	9.7000	9.7000	9.7000	9.7000	-1.523%	1	451	-61.546%
2026-01-29	9.8500	9.8500	9.8500	9.8500	-3.147%	1	450	-62.132%
2026-01-28	10.1700	10.1700	10.1700	10.1700	+7.619%	10	449	-63.324%
2026-01-26	9.4500	9.4500	9.4500	9.4500	-8.519%	4	449	-60.529%
2026-01-20	10.3300	10.3300	10.3300	10.3300	+7.047%	1	449	-63.892%
2026-01-12	9.6500	9.6500	9.6500	9.6500	+2.660%	2	449	-61.347%
2026-01-09	9.4000	9.4000	9.4000	9.4000	-5.906%	240	449	-60.319%
2026-01-08	10.1000	10.1000	9.9100	9.9900	-4.493%	6	240	-62.663%
2026-01-07	10.4700	10.4700	10.4600	10.4600	-5.681%	17	240	-64.340%
2026-01-06	11.0900	11.0900	11.0900	11.0900	-22.175%	1	240	-66.366%
2025-12-31	14.2500	14.2500	14.2500	14.2500	+7.547%	1	240	-73.825%
2025-12-10	13.2500	13.2500	13.2500	13.2500	-20.706%	1	240	-71.849%
2025-12-05	17.1500	17.1500	16.7100	16.7100	-3.633%	4	240	-77.678%
2025-11-25	17.3400	17.3400	17.3400	17.3400	-1.477%	1	240	-78.489%
2025-11-17	17.6000	17.6000	17.6000	17.6000	-10.296%	1	240	-78.807%
2025-11-10	19.5000	19.6200	19.5000	19.6200	+12.436%	2	240	-80.989%
2025-11-07	17.4000	17.4500	17.4000	17.4500	-10.283%	2	240	-78.625%
2025-11-06	19.5000	19.5500	19.4500	19.4500	-26.880%	325	240	-80.823%
2025-10-10	26.6000	26.6000	26.6000	26.6000	+12.712%	1	44	-85.977%
2025-10-08	23.2600	23.6000	23.2600	23.6000	-1.953%	4	44	-84.195%
2025-10-02	24.0700	24.0800	24.0700	24.0700	-6.886%	5	44	-84.504%
2025-09-26	25.8500	25.8500	25.8500	25.8500	+5.510%	2	45	-85.571%
2025-09-23	24.5000	24.5100	24.5000	24.5000	-2.893%	5	43	-84.776%
2025-09-18	25.2300	25.2300	25.2300	25.2300	-2.436%	10	38	-85.216%
2025-09-11	25.8600	25.8600	25.8600	25.8600	+6.860%	1	28	-85.576%
2025-09-05	24.2000	24.2000	24.2000	24.2000	-4.837%	1	28	-84.587%
2025-09-04	25.4300	25.4300	25.4300	25.4300	+1.965%	3	28	-85.332%
2025-09-02	24.8200	24.9400	24.8200	24.9400	+6.627%	2	28	-85.044%
2025-08-28	23.3900	23.3900	23.3900	23.3900	+3.040%	1	28	-84.053%
2025-08-25	22.4500	22.7000	22.3500	22.7000	+1.794%	7	27	-83.568%
2025-08-22	21.7000	22.3000	21.6500	22.3000	-2.832%	9	23	-83.274%
2025-08-19	22.9000	22.9500	22.9000	22.9500	+3.378%	2	29	-83.747%
2025-07-30	22.0100	22.7500	22.0100	22.2000	+9.091%	8	29	-83.198%
2025-07-29	19.2500	20.3500	19.2500	20.3500	+29.288%	18	26	-81.671%
2025-07-22	15.7400	15.7400	15.7400	15.7400	+4.377%	1	25	-76.302%
2025-07-11	15.0800	15.0800	15.0800	15.0800	+0.533%	1	25	-75.265%
2025-07-09	15.0000	15.0000	15.0000	15.0000	-1.961%	5	24	-75.133%
2025-07-07	15.7500	15.7500	15.3000	15.3000	+12.088%	2	19	-75.621%
2025-07-02	13.6500	13.6500	13.6500	13.6500	-12.219%	10	19	-72.674%
2025-07-01	15.5500	15.5500	15.5500	15.5500	-5.758%	3	9	-76.013%
2025-06-25	16.5500	16.5500	16.5000	16.5000	0.000%	12	6	-77.394%