Dark

UPS20260918P115
UPS Sep 18 2026 115.00 Put (UPS260918P00115000)
option OPRA

EOD

Aug 3, 2026

10.65-20.225%(-2.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	11.7100	11.7100	10.6500	10.6500	-20.225%	4	462	0.000%
2026-07-30	13.5500	13.7500	13.2500	13.3500	+9.426%	24	460	-20.225%
2026-07-29	12.5800	12.5800	11.8500	12.2000	+4.631%	20	477	-12.705%
2026-07-28	12.1300	12.2500	10.5400	11.6600	+55.053%	35	484	-8.662%
2026-07-27	7.2000	7.6600	7.2000	7.5200	+13.083%	66	488	+41.622%
2026-07-24	7.0000	7.1000	6.6100	6.6500	-2.778%	10	445	+60.150%
2026-07-23	6.2000	7.0300	6.2000	6.8400	+14.000%	11	448	+55.702%
2026-07-22	5.6000	6.0000	5.6000	6.0000	-1.639%	35	446	+77.500%
2026-07-21	6.4000	6.4000	6.1000	6.1000	-18.775%	19	433	+74.590%
2026-07-20	6.6000	7.5100	6.6000	7.5100	+43.048%	33	425	+41.811%
2026-07-17	5.6500	5.8500	5.2000	5.2500	-10.256%	119	429	+102.857%
2026-07-16	6.3000	6.3000	5.7900	5.8500	-18.750%	86	379	+82.051%
2026-07-15	6.8000	7.2000	6.6000	7.2000	-8.861%	8	342	+47.917%
2026-07-13	7.6500	7.9000	7.6500	7.9000	-2.469%	12	336	+34.810%
2026-07-10	8.0000	8.4000	7.9700	8.1000	-3.571%	26	327	+31.481%
2026-07-09	9.1100	9.1100	7.8500	8.4000	-13.934%	53	319	+26.786%
2026-07-08	9.7600	9.7600	9.7600	9.7600	+9.050%	1	293	+9.119%
2026-07-07	9.5500	9.5500	8.6800	8.9500	-9.137%	122	292	+18.994%
2026-07-02	9.8500	9.8500	9.8500	9.8500	-13.823%	6	338	+8.122%
2026-06-30	11.4300	11.4300	11.4300	11.4300	+7.324%	20	338	-6.824%
2026-06-26	10.8500	10.8500	10.6500	10.6500	-17.761%	31	338	0.000%
2026-06-24	12.8500	12.9500	12.8500	12.9500	+2.534%	5	337	-17.761%
2026-06-18	12.5500	12.6300	12.5500	12.6300	+12.768%	2	337	-15.677%
2026-06-17	11.2000	11.2000	11.2000	11.2000	+15.464%	1	337	-4.911%
2026-06-16	9.7000	9.7000	9.7000	9.7000	-12.217%	1	337	+9.794%
2026-06-15	11.0500	11.0500	11.0500	11.0500	-26.676%	1	338	-3.620%
2026-06-10	15.0700	15.0700	15.0700	15.0700	+27.712%	1	338	-29.330%
2026-06-09	11.8000	11.8100	11.8000	11.8000	+4.889%	105	338	-9.746%
2026-06-05	11.2500	11.2500	11.2500	11.2500	+6.635%	1	244	-5.333%
2026-06-04	10.5500	10.5500	10.5500	10.5500	-18.846%	50	244	+0.948%
2026-05-29	13.0000	13.0000	13.0000	13.0000	+2.767%	1	294	-18.077%
2026-05-28	12.6500	12.6500	12.6500	12.6500	-13.946%	1	294	-15.810%
2026-05-27	14.7000	14.7000	14.7000	14.7000	-8.125%	1	294	-27.551%
2026-05-26	16.0000	16.0000	16.0000	16.0000	-8.832%	1	294	-33.438%
2026-05-22	17.5500	17.5500	17.5500	17.5500	-11.587%	1	294	-39.316%
2026-05-19	19.8500	19.8500	19.8500	19.8500	+8.292%	50	295	-46.348%
2026-05-11	18.3300	18.3300	18.3300	18.3300	-15.021%	1	245	-41.899%
2026-05-04	19.8900	21.5700	19.8900	21.5700	+72.560%	7	246	-50.626%
2026-05-01	12.5000	12.5000	12.5000	12.5000	-22.360%	1	247	-14.800%
2026-04-28	16.1000	16.1000	16.1000	16.1000	+19.259%	1	247	-33.851%
2026-04-27	13.6500	13.7300	13.5000	13.5000	-9.213%	64	246	-21.111%
2026-04-22	14.9100	14.9100	14.8700	14.8700	+1.294%	10	188	-28.379%
2026-04-21	14.6900	14.8600	14.6800	14.6800	+4.857%	5	188	-27.452%
2026-04-20	14.0000	14.0000	14.0000	14.0000	-0.780%	30	193	-23.929%
2026-04-17	14.1100	14.1100	14.1100	14.1100	-39.207%	1	193	-24.522%
2026-03-30	23.2100	23.2100	23.2100	23.2100	+4.315%	1	194	-54.115%
2026-03-24	22.2500	22.2500	22.2500	22.2500	+0.090%	1	194	-52.135%
2026-03-20	22.2300	22.2300	22.2300	22.2300	+3.299%	4	195	-52.092%
2026-03-17	21.5200	21.5200	21.5200	21.5200	-1.284%	30	199	-50.511%
2026-03-13	21.8000	21.8000	21.8000	21.8000	+10.772%	1	199	-51.147%
2026-03-10	19.6800	19.6800	19.6800	19.6800	+21.858%	1	199	-45.884%
2026-03-05	16.1500	16.1500	16.1500	16.1500	+37.447%	9	198	-34.056%
2026-03-04	11.2500	11.7500	11.2500	11.7500	-6.375%	7	198	-9.362%
2026-03-03	12.2500	12.5500	12.2500	12.5500	+13.575%	32	195	-15.139%
2026-03-02	11.0500	11.1500	11.0500	11.0500	+8.333%	24	199	-3.620%
2026-02-27	10.3500	10.3500	10.1500	10.2000	-3.774%	34	212	+4.412%
2026-02-26	10.4500	10.6000	10.4500	10.6000	-6.195%	8	233	+0.472%
2026-02-25	11.3000	11.3000	11.3000	11.3000	+7.619%	5	220	-5.752%
2026-02-24	10.5500	10.5500	10.4500	10.5000	-5.660%	26	220	+1.429%
2026-02-23	10.8500	11.1300	10.8500	11.1300	+5.498%	3	196	-4.313%
2026-02-19	10.7500	10.7500	10.5500	10.5500	+0.476%	116	196	+0.948%
2026-02-18	10.7100	10.7100	10.5000	10.5000	+0.287%	35	92	+1.429%
2026-02-17	10.4700	10.4700	10.4700	10.4700	+7.385%	1	67	+1.719%
2026-02-13	10.4000	10.4000	9.7500	9.7500	+6.209%	3	64	+9.231%
2026-02-11	9.4400	9.4400	9.1800	9.1800	-19.825%	2	64	+16.013%
2026-02-06	11.4500	11.4500	11.4500	11.4500	-10.964%	2	64	-6.987%
2026-02-03	12.5000	12.8600	12.5000	12.8600	-19.119%	2	64	-17.185%
2026-01-30	15.8500	15.9000	15.8500	15.9000	+9.655%	5	64	-33.019%
2026-01-27	13.3000	14.5000	13.3000	14.5000	0.000%	30	64	-26.552%
2026-01-22	14.5200	14.5200	14.5000	14.5000	-3.269%	7	58	-26.552%
2026-01-15	15.0500	15.0500	14.9900	14.9900	-0.067%	2	57	-28.953%
2026-01-14	15.0000	15.0000	15.0000	15.0000	-9.639%	6	58	-29.000%
2026-01-07	16.7100	16.7100	16.6000	16.6000	-15.436%	2	52	-35.843%
2026-01-05	19.6300	19.6300	19.6300	19.6300	-4.244%	10	38	-45.746%
2025-12-31	20.5800	20.6200	20.5000	20.5000	0.000%	74	38	-48.049%
2025-12-29	20.5000	20.6500	20.4700	20.5000	+2.705%	40	38	-48.049%
2025-12-11	19.9600	19.9600	19.9600	19.9600	-20.541%	1	21	-46.643%
2025-11-25	25.1200	25.1200	25.1200	25.1200	+1.700%	2	21	-57.604%
2025-11-24	24.7000	24.7000	24.7000	24.7000	+0.407%	2	21	-56.883%
2025-11-07	24.6500	24.6500	24.6000	24.6000	-8.889%	8	20	-56.707%
2025-11-06	26.9000	27.0700	26.9000	27.0000	+5.882%	4	17	-60.556%
2025-11-03	25.5000	25.5000	25.5000	25.5000	+8.742%	1	16	-58.235%
2025-10-28	23.4200	23.4500	23.4200	23.4500	-32.088%	12	16	-54.584%
2025-09-26	34.5300	34.5300	34.5300	34.5300	+0.965%	2	4	-69.157%
2025-09-04	33.9500	34.2000	33.9500	34.2000	+48.890%	2	4	-68.860%
2025-07-17	22.6900	22.9700	22.6900	22.9700	+1.368%	2	3	-53.635%
2025-07-15	22.3800	22.6600	22.3800	22.6600	+3.094%	2	3	-53.001%
2025-07-07	21.9800	21.9800	21.9800	21.9800	+11.291%	1	3	-51.547%
2025-07-02	19.7500	19.7500	19.7500	19.7500	-19.650%	1	2	-46.076%
2025-06-05	24.5800	24.5800	24.5800	24.5800	0.000%	1	1	-56.672%