Dark

UPS20260918P110
UPS Sep 18 2026 110.00 Put (UPS260918P00110000)
option OPRA

EOD

Aug 3, 2026

6.60-18.012%(-1.45)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.3500	7.4700	6.4500	6.6000	-18.012%	75	1,488	0.000%
2026-07-31	7.9000	8.3200	7.9000	8.0500	-12.690%	20	1,493	-18.012%
2026-07-30	8.6000	9.2200	8.6000	9.2200	+17.303%	7	1,491	-28.416%
2026-07-29	8.7600	8.7600	7.8600	7.8600	-0.758%	26	1,487	-16.031%
2026-07-28	9.2500	9.2500	6.2500	7.9200	+61.633%	51	1,488	-16.667%
2026-07-27	4.3500	5.1000	4.3500	4.9000	+15.294%	410	1,478	+34.694%
2026-07-24	4.7000	4.7000	4.1000	4.2500	-5.556%	274	1,309	+55.294%
2026-07-23	3.7900	4.5500	3.7900	4.5000	+18.421%	63	1,064	+46.667%
2026-07-22	3.6000	3.8000	3.6000	3.8000	-3.797%	22	1,031	+73.684%
2026-07-21	4.5000	4.5000	3.9400	3.9500	-17.191%	29	1,028	+67.089%
2026-07-20	4.1400	4.9500	4.1400	4.7700	+44.545%	71	1,023	+38.365%
2026-07-17	3.5300	3.5600	3.3000	3.3000	-10.082%	20	982	+100.000%
2026-07-16	4.0500	4.0500	3.6500	3.6700	-18.444%	75	983	+79.837%
2026-07-15	4.7400	4.7400	4.2500	4.5000	-10.000%	28	999	+46.667%
2026-07-14	5.1300	5.8500	5.0000	5.0000	-2.913%	7	988	+32.000%
2026-07-13	4.9500	5.3000	4.9500	5.1500	-8.036%	13	985	+28.155%
2026-07-10	5.5500	5.6000	5.5500	5.6000	-8.197%	5	980	+17.857%
2026-07-09	5.6000	6.1000	5.6000	6.1000	-10.294%	184	977	+8.197%
2026-07-08	7.1000	7.1500	6.8000	6.8000	+13.333%	32	800	-2.941%
2026-07-07	6.5500	6.6500	6.0000	6.0000	-10.180%	66	774	+10.000%
2026-07-06	7.2000	7.2000	6.5700	6.6800	-4.571%	63	755	-1.198%
2026-07-02	6.6500	7.1500	6.6500	7.0000	+2.190%	234	491	-5.714%
2026-07-01	7.7500	7.7500	6.6000	6.8500	-15.951%	263	491	-3.650%
2026-06-30	8.1500	8.1500	8.1500	8.1500	-0.972%	56	334	-19.018%
2026-06-29	8.4500	8.4500	8.2300	8.2300	+4.574%	13	306	-19.806%
2026-06-26	7.8700	7.8700	7.8700	7.8700	+0.255%	65	303	-16.137%
2026-06-25	7.7500	7.9500	7.7000	7.8500	-17.368%	13	341	-15.924%
2026-06-24	9.2500	9.6000	9.2500	9.5000	+1.822%	11	330	-30.526%
2026-06-23	9.1500	9.3300	8.8400	9.3300	-2.813%	3	339	-29.260%
2026-06-22	9.6000	9.6000	9.6000	9.6000	+9.091%	1	340	-31.250%
2026-06-18	8.7000	8.8000	8.7000	8.8000	+2.684%	50	307	-25.000%
2026-06-17	7.5000	8.5700	7.4200	8.5700	+26.029%	46	307	-22.987%
2026-06-16	7.0400	7.2000	6.8000	6.8000	-12.821%	15	307	-2.941%
2026-06-15	7.8600	7.8600	7.8000	7.8000	-9.091%	14	282	-15.385%
2026-06-12	8.2000	8.5800	8.2000	8.5800	-12.000%	4	282	-23.077%
2026-06-11	9.9500	9.9500	9.7500	9.7500	-9.722%	10	282	-32.308%
2026-06-10	10.3000	10.8000	10.3000	10.8000	+26.316%	19	285	-38.889%
2026-06-09	9.1500	9.1500	8.5500	8.5500	+0.825%	8	294	-22.807%
2026-06-08	8.4800	8.4800	8.4800	8.4800	+8.718%	1	286	-22.170%
2026-06-05	7.6600	7.8000	7.6600	7.8000	+1.828%	2	285	-15.385%
2026-06-04	7.6500	7.6600	7.3500	7.6600	-8.810%	34	286	-13.838%
2026-06-03	8.0500	8.5700	7.6500	8.4000	+3.067%	31	285	-21.429%
2026-06-02	8.2000	8.2000	8.1500	8.1500	-4.118%	3	273	-19.018%
2026-06-01	9.9100	9.9100	8.5000	8.5000	-14.141%	24	271	-22.353%
2026-05-29	9.8000	9.9000	9.8000	9.9000	+4.320%	11	289	-33.333%
2026-05-28	9.6000	9.6000	9.4900	9.4900	-10.892%	2	290	-30.453%
2026-05-27	11.1000	11.4000	10.6500	10.6500	-12.201%	80	290	-38.028%
2026-05-26	11.6000	12.1300	11.6000	12.1300	-5.969%	2	255	-45.589%
2026-05-22	12.9000	12.9000	12.9000	12.9000	-26.579%	2	255	-48.837%
2026-05-19	17.5700	17.5700	17.5700	17.5700	+3.719%	2	253	-62.436%
2026-05-18	16.9400	16.9800	16.9400	16.9400	+0.237%	7	259	-61.039%
2026-05-12	15.0100	16.9000	14.3300	16.9000	+16.632%	15	259	-60.947%
2026-05-08	14.4900	14.4900	14.4900	14.4900	-10.940%	2	260	-54.451%
2026-05-05	16.6200	16.6200	16.2700	16.2700	-6.762%	2	260	-59.435%
2026-05-04	15.8100	17.4500	15.8100	17.4500	+81.771%	8	260	-62.178%
2026-05-01	9.4000	9.6000	9.4000	9.6000	-10.781%	11	249	-31.250%
2026-04-29	10.9600	11.2500	10.7600	10.7600	+2.476%	14	249	-38.662%
2026-04-23	10.7500	10.7500	10.5000	10.5000	-8.696%	5	246	-37.143%
2026-04-22	11.6500	11.6500	11.5000	11.5000	+0.789%	3	241	-42.609%
2026-04-21	11.2600	11.4100	11.2400	11.4100	-0.783%	13	239	-42.156%
2026-04-17	11.5000	11.5000	11.5000	11.5000	-20.194%	1	236	-42.609%
2026-04-10	14.6000	14.6000	14.4100	14.4100	-3.933%	2	235	-54.198%
2026-04-08	15.0000	15.0000	15.0000	15.0000	-18.743%	5	237	-56.000%
2026-04-07	17.8900	18.4600	17.8900	18.4600	+4.412%	3	232	-64.247%
2026-04-06	17.6800	17.6800	17.6800	17.6800	-0.674%	1	235	-62.670%
2026-04-02	17.8000	17.8000	17.8000	17.8000	-8.951%	1	237	-62.921%
2026-03-27	19.5500	19.5500	19.5500	19.5500	+14.327%	1	237	-66.240%
2026-03-25	17.0500	17.1000	17.0500	17.1000	-6.557%	2	238	-61.404%
2026-03-18	18.3000	18.3000	18.3000	18.3000	+1.385%	1	238	-63.934%
2026-03-13	18.0500	18.0500	18.0500	18.0500	+15.409%	1	238	-63.435%
2026-03-11	15.8700	15.8700	15.6400	15.6400	-11.887%	31	238	-57.801%
2026-03-09	18.1500	18.1500	17.7500	17.7500	+38.132%	12	212	-62.817%
2026-03-05	11.0000	12.8500	11.0000	12.8500	+23.558%	18	212	-48.638%
2026-03-04	8.5500	10.4400	8.5500	10.4000	+5.051%	55	203	-36.538%
2026-03-03	9.2500	10.0500	9.2500	9.9000	+14.451%	26	221	-33.333%
2026-03-02	8.6500	8.7500	8.6500	8.6500	+9.494%	48	225	-23.699%
2026-02-27	7.9500	7.9500	7.7500	7.9000	-6.509%	9	263	-16.456%
2026-02-26	8.1000	8.4500	8.1000	8.4500	-3.977%	14	254	-21.893%
2026-02-25	8.5000	9.0000	8.5000	8.8000	+4.762%	32	218	-25.000%
2026-02-24	8.4000	8.4000	8.4000	8.4000	-1.754%	9	218	-21.429%
2026-02-23	8.5000	8.5500	8.5000	8.5500	+7.955%	21	209	-22.807%
2026-02-20	8.2000	8.3000	7.9200	7.9200	-3.415%	23	198	-16.667%
2026-02-18	8.1500	8.2000	8.1500	8.2000	+2.500%	15	182	-19.512%
2026-02-17	8.0000	8.0000	8.0000	8.0000	+4.575%	20	175	-17.500%
2026-02-13	7.6500	7.6500	7.6500	7.6500	-0.649%	3	153	-13.725%
2026-02-12	7.7700	8.0000	7.7000	7.7000	+0.391%	55	153	-14.286%
2026-02-11	7.6700	7.6700	7.6700	7.6700	+0.261%	1	100	-13.950%
2026-02-10	7.6500	7.6500	7.6500	7.6500	-8.929%	1	99	-13.725%
2026-02-09	8.5000	8.5000	7.9900	8.4000	-7.692%	7	98	-21.429%
2026-02-04	9.1000	9.1000	9.1000	9.1000	-8.909%	5	99	-27.473%
2026-02-03	9.9900	9.9900	9.9900	9.9900	-23.154%	1	94	-33.934%
2026-01-30	13.0000	13.0000	13.0000	13.0000	-1.515%	1	94	-49.231%
2026-01-28	13.2000	13.2000	13.2000	13.2000	+10.000%	1	93	-50.000%
2026-01-27	10.5900	12.0000	10.5900	12.0000	0.000%	2	93	-45.000%
2026-01-26	12.0000	12.0000	12.0000	12.0000	-0.415%	6	92	-45.000%
2026-01-23	12.1000	12.1500	12.0500	12.0500	+2.379%	14	88	-45.228%
2026-01-22	11.7700	11.7700	11.7700	11.7700	+0.170%	1	88	-43.925%
2026-01-21	12.4000	12.4000	11.7500	11.7500	-6.746%	12	89	-43.830%
2026-01-14	12.6000	12.6000	12.6000	12.6000	+2.857%	6	98	-47.619%
2026-01-12	12.2500	12.2500	12.2500	12.2500	-9.727%	2	99	-46.122%
2026-01-07	13.6200	13.6200	13.5700	13.5700	-2.724%	2	101	-51.363%
2026-01-06	14.2000	14.2000	13.9500	13.9500	-16.467%	31	101	-52.688%
2025-12-30	16.6500	16.7000	16.6500	16.7000	-1.475%	10	78	-60.479%
2025-12-29	16.9500	16.9500	16.9500	16.9500	+2.293%	8	73	-61.062%
2025-12-11	16.5700	16.5700	16.5700	16.5700	-5.852%	1	71	-60.169%
2025-12-10	17.9900	18.2100	17.6000	17.6000	-6.631%	6	70	-62.500%
2025-12-01	18.8300	18.8500	18.8300	18.8500	-10.024%	7	72	-64.987%
2025-11-24	20.9500	20.9500	20.9500	20.9500	+4.229%	1	65	-68.496%
2025-11-13	20.2000	20.2000	20.1000	20.1000	-13.845%	21	64	-67.164%
2025-11-10	23.3500	23.3500	23.3300	23.3300	+11.627%	2	43	-71.710%
2025-11-07	20.8500	20.9000	20.8500	20.9000	+2.905%	2	43	-68.421%
2025-10-28	20.5000	20.5000	19.9500	20.3100	-32.028%	6	43	-67.504%
2025-10-13	29.8800	29.8800	29.8800	29.8800	+6.714%	10	38	-77.912%
2025-10-02	28.0000	28.0000	28.0000	28.0000	-4.567%	10	28	-76.429%
2025-09-04	29.3400	29.3400	29.3400	29.3400	+2.587%	9	38	-77.505%
2025-09-03	28.5800	28.6000	28.5000	28.6000	-1.004%	3	29	-76.923%
2025-08-04	28.8900	28.8900	28.8900	28.8900	+7.478%	20	28	-77.155%
2025-07-30	26.0000	26.9000	26.0000	26.8800	+48.920%	6	10	-75.446%
2025-07-11	18.0500	18.0500	18.0500	18.0500	-8.142%	4	6	-63.435%
2025-06-25	19.6000	19.6500	19.5500	19.6500	+9.106%	4	2	-66.412%
2025-06-10	18.0100	18.0100	18.0100	18.0100	-15.525%	1	1	-63.354%
2025-05-29	21.0000	21.3200	21.0000	21.3200	0.000%	2	0	-69.043%