Dark

UPS20260918P75
UPS Sep 18 2026 75.00 Put (UPS260918P00075000)
option OPRA

EOD

Jul 31, 2026

0.1400+75.000%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1400	0.1400	0.1400	0.1400	+75.000%	2	1,713	0.000%
2026-07-30	0.1500	0.1500	0.0800	0.0800	0.000%	3	1,715	+75.000%
2026-07-23	0.0800	0.0800	0.0800	0.0800	-50.000%	2	1,716	+75.000%
2026-07-22	0.1600	0.1600	0.1600	0.1600	+220.000%	1	1,715	-12.500%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-37.500%	2	1,715	+180.000%
2026-07-14	0.0800	0.0800	0.0800	0.0800	-11.111%	20	1,713	+75.000%
2026-07-10	0.1000	0.1000	0.0900	0.0900	-55.000%	3	1,733	+55.556%
2026-07-08	0.2000	0.2000	0.2000	0.2000	+122.222%	1	1,735	-30.000%
2026-07-07	0.1000	0.1000	0.0900	0.0900	-18.182%	11	1,735	+55.556%
2026-07-02	0.1100	0.1100	0.1100	0.1100	-38.889%	1	1,745	+27.273%
2026-07-01	0.1300	0.1800	0.1300	0.1800	-25.000%	2	1,745	-22.222%
2026-06-17	0.2400	0.2400	0.2400	0.2400	+50.000%	1	1,747	-41.667%
2026-06-15	0.1900	0.1900	0.1600	0.1600	-38.462%	2	1,747	-12.500%
2026-06-12	0.2600	0.2600	0.2600	0.2600	-3.704%	1	1,747	-46.154%
2026-06-11	0.2700	0.2700	0.2700	0.2700	-10.000%	1	1,747	-48.148%
2026-06-10	0.3000	0.3000	0.3000	0.3000	+20.000%	2	1,748	-53.333%
2026-06-09	0.3300	0.3900	0.2500	0.2500	+4.167%	17	1,748	-44.000%
2026-06-05	0.2100	0.2400	0.2100	0.2400	0.000%	8	1,755	-41.667%
2026-06-04	0.2300	0.2400	0.2300	0.2400	-14.286%	3	1,756	-41.667%
2026-06-03	0.2500	0.2800	0.2500	0.2800	+7.692%	6	1,756	-50.000%
2026-06-02	0.2700	0.2700	0.2600	0.2600	-7.143%	25	1,762	-46.154%
2026-06-01	0.2800	0.2800	0.2800	0.2800	+7.692%	14	1,789	-50.000%
2026-05-29	0.3200	0.3200	0.2600	0.2600	-25.714%	5	1,803	-46.154%
2026-05-28	0.3500	0.3500	0.3500	0.3500	-12.500%	5	1,804	-60.000%
2026-05-27	0.4500	0.4500	0.4000	0.4000	-20.000%	14	1,809	-65.000%
2026-05-26	0.5000	0.5000	0.4500	0.5000	-5.660%	19	1,823	-72.000%
2026-05-22	0.5800	0.5800	0.5300	0.5300	-22.059%	2	1,821	-73.585%
2026-05-21	0.7200	0.7200	0.6800	0.6800	+3.030%	8	1,821	-79.412%
2026-05-20	0.6800	0.6900	0.6600	0.6600	-18.519%	5	1,821	-78.788%
2026-05-19	1.0000	1.0000	0.8100	0.8100	-13.830%	205	1,824	-82.716%
2026-05-18	0.9800	0.9900	0.9400	0.9400	+13.253%	13	1,824	-85.106%
2026-05-15	0.9100	0.9100	0.7900	0.8300	-2.353%	6	1,824	-83.133%
2026-05-14	0.8100	0.8500	0.8000	0.8500	-5.556%	37	1,705	-83.529%
2026-05-13	0.8700	0.9000	0.8700	0.9000	-6.250%	4	1,685	-84.444%
2026-05-12	0.9900	1.0200	0.9600	0.9600	+21.519%	23	1,685	-85.417%
2026-05-11	0.7900	0.7900	0.7900	0.7900	0.000%	1	1,685	-82.278%
2026-05-08	0.8100	0.8100	0.7500	0.7900	-5.952%	14	1,694	-82.278%
2026-05-07	0.8400	0.8400	0.8100	0.8400	-2.326%	185	1,684	-83.333%
2026-05-06	0.9800	0.9800	0.8600	0.8600	-22.523%	8	1,557	-83.721%
2026-05-05	1.4700	1.4700	1.0800	1.1100	-23.973%	19	1,553	-87.387%
2026-05-04	1.1600	1.4700	1.0000	1.4600	+180.769%	216	1,548	-90.411%
2026-05-01	0.5400	0.5600	0.5200	0.5200	-14.754%	6	1,391	-73.077%
2026-04-30	0.6100	0.6100	0.6100	0.6100	-4.688%	1	1,391	-77.049%
2026-04-29	0.7400	0.7400	0.6400	0.6400	-27.273%	10	1,392	-78.125%
2026-04-28	0.8900	0.9200	0.8200	0.8800	+23.944%	10	1,394	-84.091%
2026-04-27	0.6700	0.7600	0.6700	0.7100	0.000%	8	1,386	-80.282%
2026-04-24	0.7600	0.7600	0.7100	0.7100	-2.740%	5	1,391	-80.282%
2026-04-23	0.7300	0.7300	0.6800	0.7300	-15.116%	36	1,389	-80.822%
2026-04-22	0.8600	0.8600	0.8600	0.8600	+6.173%	1	1,371	-83.721%
2026-04-21	0.8100	0.8100	0.8000	0.8100	+1.250%	5	1,373	-82.716%
2026-04-20	0.8000	0.8000	0.8000	0.8000	-17.526%	3	1,373	-82.500%
2026-04-16	1.0100	1.0500	0.9700	0.9700	-12.613%	16	1,371	-85.567%
2026-04-15	1.2000	1.2000	1.1100	1.1100	-9.016%	18	1,377	-87.387%
2026-04-14	1.1900	1.2200	1.1800	1.2200	-8.271%	11	1,380	-88.525%
2026-04-13	1.3700	1.4900	1.3300	1.3300	-8.276%	14	1,375	-89.474%
2026-04-10	1.4500	1.4500	1.4500	1.4500	-3.333%	4	1,374	-90.345%
2026-04-09	1.5700	1.5800	1.5000	1.5000	-9.091%	21	1,374	-90.667%
2026-04-08	1.7000	1.9000	1.6500	1.6500	-29.185%	11	1,358	-91.515%
2026-04-07	2.3000	2.3300	2.0100	2.3300	+8.372%	4	1,352	-93.991%
2026-04-02	2.1100	2.2800	2.1000	2.1500	+7.500%	17	1,340	-93.488%
2026-04-01	2.0000	2.0000	2.0000	2.0000	-13.420%	5	1,340	-93.000%
2026-03-31	2.4500	2.5800	2.3100	2.3100	-20.069%	73	1,335	-93.939%
2026-03-30	2.6000	2.8900	2.6000	2.8900	+2.482%	56	1,313	-95.156%
2026-03-27	2.5200	2.8200	2.5200	2.8200	+15.102%	27	1,287	-95.035%
2026-03-24	2.4500	2.4500	2.4500	2.4500	+12.385%	5	1,285	-94.286%
2026-03-23	2.3600	2.4200	2.1800	2.1800	-13.834%	6	1,280	-93.578%
2026-03-20	2.4500	2.6400	2.4500	2.5300	-8.000%	132	1,279	-94.466%
2026-03-19	2.7500	2.7500	2.7500	2.7500	+18.026%	5	1,279	-94.909%
2026-03-18	2.5000	2.5000	2.3300	2.3300	-1.271%	17	1,274	-93.991%
2026-03-17	2.3900	2.3900	2.3600	2.3600	-0.840%	2	1,272	-94.068%
2026-03-16	2.3600	2.3800	2.3600	2.3800	-2.459%	76	1,272	-94.118%
2026-03-13	2.3500	2.4400	2.3500	2.4400	+16.190%	21	1,273	-94.262%
2026-03-11	2.0500	2.1000	2.0500	2.1000	+0.478%	2	1,274	-93.333%
2026-03-10	2.0900	2.0900	2.0900	2.0900	-18.039%	1	1,272	-93.301%
2026-03-09	2.3300	2.6400	2.3300	2.5500	+34.921%	36	1,273	-94.510%
2026-03-06	2.0300	2.0300	1.8600	1.8900	+20.382%	4	1,251	-92.593%
2026-03-05	1.1100	1.5700	1.1100	1.5700	+70.652%	6	1,247	-91.083%
2026-03-02	0.9200	0.9200	0.9200	0.9200	+4.545%	1	1,241	-84.783%
2026-02-23	0.8800	0.8800	0.8800	0.8800	+12.821%	2	1,242	-84.091%
2026-02-18	0.7800	0.7800	0.7800	0.7800	+5.405%	101	1,244	-82.051%
2026-02-17	0.7400	0.7400	0.7400	0.7400	-3.896%	1	1,344	-81.081%
2026-02-11	0.7900	1.1600	0.6600	0.7700	+2.667%	13	1,345	-81.818%
2026-02-10	0.7500	0.7500	0.7500	0.7500	-13.793%	2	1,349	-81.333%
2026-02-06	0.8700	0.8700	0.8700	0.8700	-7.447%	5	1,351	-83.908%
2026-02-04	0.9400	0.9400	0.9400	0.9400	-28.788%	2	1,351	-85.106%
2026-01-30	1.3200	1.3200	1.3200	1.3200	-8.966%	3	1,349	-89.394%
2026-01-28	1.1000	1.4500	1.0000	1.4500	+70.588%	44	1,340	-90.345%
2026-01-27	1.1000	1.1000	0.8500	0.8500	-32.000%	3	1,316	-83.529%
2026-01-26	1.2500	1.2500	1.2500	1.2500	-3.846%	5	1,316	-88.800%
2026-01-23	1.3000	1.3000	1.3000	1.3000	+2.362%	3	1,311	-89.231%
2026-01-22	1.1600	1.2700	1.1600	1.2700	-15.333%	2	1,308	-88.976%
2026-01-20	1.5000	1.5000	1.5000	1.5000	+25.000%	2	1,307	-90.667%
2026-01-16	1.2000	1.2000	1.2000	1.2000	-13.669%	1	1,304	-88.333%
2026-01-14	1.5000	1.5000	1.3900	1.3900	-6.711%	4	1,304	-89.928%
2026-01-13	1.4900	1.4900	1.4900	1.4900	+13.740%	1	1,305	-90.604%
2026-01-12	1.3100	1.3100	1.3100	1.3100	-5.072%	1	1,306	-89.313%
2026-01-09	1.9100	1.9100	1.3800	1.3800	-15.854%	51	1,307	-89.855%
2026-01-07	1.7700	1.7700	1.6400	1.6400	-18.000%	3	1,358	-91.463%
2026-01-05	2.0000	2.0000	2.0000	2.0000	-16.318%	1	1,360	-93.000%
2025-12-30	2.3900	2.3900	2.3900	2.3900	+4.367%	1	1,360	-94.142%
2025-12-23	1.6500	2.3500	1.6500	2.2900	-2.553%	24	1,361	-93.886%
2025-12-17	2.3500	2.3500	2.3500	2.3500	+1.732%	1	1,364	-94.043%
2025-12-12	2.3500	2.3500	2.3100	2.3100	-6.855%	3	1,364	-93.939%
2025-12-11	2.4000	2.5000	2.4000	2.4800	-22.741%	12	1,361	-94.355%
2025-12-08	3.2500	3.2500	3.2100	3.2100	+12.632%	3	1,363	-95.639%
2025-12-03	3.0000	3.0000	2.8500	2.8500	-17.630%	13	1,366	-95.088%
2025-12-02	3.4600	3.4600	3.4600	3.4600	+3.284%	1	1,354	-95.954%
2025-12-01	3.3500	3.3500	3.2500	3.3500	-6.944%	35	1,359	-95.821%
2025-11-25	3.7500	3.8000	3.6000	3.6000	-10.448%	52	1,379	-96.111%
2025-11-21	4.0400	4.0700	3.9000	4.0200	-0.741%	19	1,366	-96.517%
2025-11-20	4.1500	4.2500	4.0500	4.0500	+8.000%	135	1,360	-96.543%
2025-11-19	3.7500	3.7500	3.7500	3.7500	-3.846%	450	1,227	-96.267%
2025-11-18	3.7500	3.9000	3.7500	3.9000	+11.748%	75	777	-96.410%
2025-11-13	3.4900	3.4900	3.4900	3.4900	-10.513%	1	716	-95.989%
2025-11-11	3.9000	3.9000	3.9000	3.9000	-9.302%	10	717	-96.410%
2025-11-10	4.3000	4.3000	4.3000	4.3000	+14.667%	5	717	-96.744%
2025-11-07	3.7500	3.7500	3.7500	3.7500	-9.639%	10	712	-96.267%
2025-11-04	4.1500	4.1500	4.1500	4.1500	+15.278%	11	722	-96.627%
2025-10-31	3.7600	3.7600	3.6000	3.6000	+4.348%	25	723	-96.111%
2025-10-30	3.3500	3.4500	3.3500	3.4500	+1.471%	4	725	-95.942%
2025-10-29	3.5000	4.7300	3.3000	3.4000	-2.857%	27	744	-95.882%
2025-10-28	3.3500	3.7000	3.1700	3.5000	-31.641%	57	725	-96.000%
2025-10-27	5.4500	5.5000	5.1200	5.1200	-14.524%	7	724	-97.266%
2025-10-24	5.9900	5.9900	5.9900	5.9900	-0.167%	1	724	-97.663%
2025-10-20	6.1200	6.1500	5.8000	6.0000	-6.250%	10	724	-97.667%
2025-10-17	6.4500	6.4500	6.4000	6.4000	-9.220%	4	724	-97.813%
2025-10-14	7.0500	7.0500	7.0500	7.0500	-4.858%	1	726	-98.014%
2025-10-13	7.2600	7.4100	7.2600	7.4100	-2.500%	2	725	-98.111%
2025-10-10	7.6000	7.6000	7.6000	7.6000	+13.943%	1	725	-98.158%
2025-10-09	6.3000	6.6700	6.2500	6.6700	+6.041%	203	724	-97.901%
2025-10-07	6.0700	6.2900	6.0700	6.2900	+4.139%	12	528	-97.774%
2025-10-06	6.4000	6.4000	6.0400	6.0400	-2.581%	6	528	-97.682%
2025-10-03	6.2000	6.2000	6.2000	6.2000	-1.743%	1	533	-97.742%
2025-10-02	6.6500	6.6500	6.1500	6.3100	-10.750%	17	532	-97.781%
2025-10-01	7.2000	7.3000	7.0700	7.0700	-5.733%	51	542	-98.020%
2025-09-30	7.5500	7.5500	7.5000	7.5000	+4.167%	28	494	-98.133%
2025-09-29	7.2000	7.2000	7.2000	7.2000	-1.639%	1	468	-98.056%
2025-09-26	7.3000	7.3200	7.3000	7.3200	+7.647%	2	467	-98.087%
2025-09-23	6.5500	6.8000	6.5500	6.8000	-6.207%	6	465	-97.941%
2025-09-22	7.1500	7.2500	7.1500	7.2500	+3.720%	7	463	-98.069%
2025-09-19	6.9900	6.9900	6.9900	6.9900	+1.304%	1	456	-97.997%
2025-09-18	6.9000	6.9000	6.9000	6.9000	+1.770%	2	455	-97.971%
2025-09-17	6.7800	6.7800	6.7800	6.7800	-3.830%	5	453	-97.935%
2025-09-16	7.0000	7.1000	7.0000	7.0500	-0.704%	9	458	-98.014%
2025-09-12	7.0400	7.1000	7.0000	7.1000	-1.389%	82	459	-98.028%
2025-09-11	7.6600	7.6600	7.2000	7.2000	0.000%	7	378	-98.056%
2025-09-10	7.2000	7.2000	7.2000	7.2000	+3.597%	1	373	-98.056%
2025-09-09	7.1700	7.1700	6.9500	6.9500	-6.711%	3	372	-97.986%
2025-09-08	7.4200	7.6000	7.1500	7.4500	+7.971%	18	370	-98.121%
2025-09-05	6.9000	6.9500	6.6500	6.9000	-8.000%	40	353	-97.971%
2025-09-04	7.0500	7.5000	7.0500	7.5000	+10.294%	15	359	-98.133%
2025-09-02	6.8000	6.8000	6.8000	6.8000	+15.254%	20	344	-97.941%
2025-08-28	5.8500	6.1000	5.8500	5.9000	+1.027%	43	329	-97.627%
2025-08-27	5.8900	5.9500	5.8400	5.8400	-1.684%	62	291	-97.603%
2025-08-26	5.9400	5.9400	5.9400	5.9400	+2.414%	1	247	-97.643%
2025-08-25	5.8000	5.8000	5.8000	5.8000	+1.754%	1	246	-97.586%
2025-08-22	5.7000	5.7000	5.5000	5.7000	-11.628%	10	246	-97.544%
2025-08-21	6.4500	6.4500	6.4500	6.4500	+4.032%	3	249	-97.829%
2025-08-14	6.2500	6.2500	6.2000	6.2000	-4.908%	3	249	-97.742%
2025-08-11	6.5200	6.5200	6.5200	6.5200	+3.492%	1	248	-97.853%
2025-08-07	6.3100	6.3100	6.3000	6.3000	-7.353%	2	247	-97.778%
2025-08-06	6.6800	6.8000	6.6800	6.8000	-2.158%	2	247	-97.941%
2025-08-04	6.9500	6.9500	6.9500	6.9500	+1.460%	4	245	-97.986%
2025-08-01	6.8500	6.8500	6.8500	6.8500	+1.935%	1	245	-97.956%
2025-07-31	6.5500	6.7200	6.5500	6.7200	+8.387%	15	244	-97.917%
2025-07-30	5.5300	6.2000	5.5300	6.2000	+18.095%	40	229	-97.742%
2025-07-29	3.9500	5.2500	3.9500	5.2500	+26.506%	44	192	-97.333%
2025-07-17	4.1500	4.1500	4.1500	4.1500	-2.353%	6	148	-96.627%
2025-07-16	4.1000	4.2500	4.1000	4.2500	+4.938%	2	142	-96.706%
2025-07-15	4.0000	4.0500	4.0000	4.0500	+2.532%	8	140	-96.543%
2025-07-14	3.9000	3.9500	3.9000	3.9500	+10.955%	8	132	-96.456%
2025-07-11	3.5900	3.6500	3.5600	3.5600	-19.820%	3	125	-96.067%
2025-06-13	4.2100	4.4400	4.2100	4.4400	-12.941%	4	122	-96.847%
2025-06-05	5.0000	5.1000	5.0000	5.1000	-4.315%	119	122	-97.255%
2025-06-02	5.1700	5.3300	5.1700	5.3300	+4.102%	2	3	-97.373%
2025-05-30	5.0200	5.1200	5.0200	5.1200	+1.186%	4	3	-97.266%
2025-05-29	4.8700	5.0600	4.8700	5.0600	-9.804%	2	3	-97.233%
2025-05-23	5.6100	5.6100	5.6100	5.6100	0.000%	6	3	-97.504%