Dark

UPS20260918P80
UPS Sep 18 2026 80.00 Put (UPS260918P00080000)
option OPRA

EOD

Jul 30, 2026

0.0800-27.273%(-0.0300)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4800	0.4800	0.0800	0.0800	-27.273%	123	2,095	0.000%
2026-07-29	0.1000	0.1400	0.1000	0.1100	+37.500%	6	2,136	-27.273%
2026-07-28	0.1300	0.1300	0.0800	0.0800	0.000%	6	2,135	0.000%
2026-07-27	0.0800	0.1000	0.0700	0.0800	-52.941%	213	2,132	0.000%
2026-07-22	0.1700	0.1700	0.1700	0.1700	+70.000%	1	2,197	-52.941%
2026-07-21	0.1100	0.1100	0.0400	0.1000	-52.381%	9	2,197	-20.000%
2026-07-17	0.1100	0.2100	0.1100	0.2100	+110.000%	2	2,200	-61.905%
2026-07-16	0.1000	0.1900	0.1000	0.1000	-9.091%	15	2,200	-20.000%
2026-07-14	0.1500	0.1500	0.1100	0.1100	-8.333%	34	2,201	-27.273%
2026-07-13	0.1200	0.1200	0.1200	0.1200	-20.000%	2	2,232	-33.333%
2026-07-10	0.1400	0.1800	0.1400	0.1500	-16.667%	17	2,234	-46.667%
2026-07-09	0.1500	0.1800	0.1500	0.1800	0.000%	8	2,248	-55.556%
2026-07-07	0.1800	0.1800	0.1800	0.1800	-28.000%	1	2,255	-55.556%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-37.500%	4	2,259	-68.000%
2026-06-26	0.4000	0.4000	0.4000	0.4000	0.000%	8	2,259	-80.000%
2026-06-23	0.4000	0.4000	0.4000	0.4000	+8.108%	40	2,267	-80.000%
2026-06-18	0.3700	0.3700	0.3700	0.3700	-2.632%	1	2,282	-78.378%
2026-06-17	0.3100	0.3800	0.2800	0.3800	+52.000%	19	2,282	-78.947%
2026-06-16	0.3000	0.3000	0.2500	0.2500	-16.667%	5	2,282	-68.000%
2026-06-15	0.3700	0.3700	0.3000	0.3000	-30.233%	7	2,287	-73.333%
2026-06-12	0.4300	0.4300	0.4300	0.4300	-17.308%	1	2,287	-81.395%
2026-06-11	0.5500	0.5500	0.5000	0.5200	+4.000%	5	2,287	-84.615%
2026-06-09	0.5300	0.5300	0.5000	0.5000	0.000%	11	2,289	-84.000%
2026-06-08	0.5000	0.5000	0.5000	0.5000	+6.383%	4	2,299	-84.000%
2026-06-04	0.4700	0.4700	0.4700	0.4700	+4.444%	2	2,299	-82.979%
2026-06-03	0.4400	0.4500	0.4400	0.4500	0.000%	3	2,299	-82.222%
2026-06-02	0.4500	0.4500	0.4500	0.4500	-8.163%	4	2,301	-82.222%
2026-06-01	0.4900	0.5300	0.4800	0.4900	-3.922%	17	2,301	-83.673%
2026-05-29	0.5400	0.5400	0.5100	0.5100	-12.069%	3	2,317	-84.314%
2026-05-28	0.7000	0.7000	0.5700	0.5800	-23.684%	8	2,320	-86.207%
2026-05-27	0.8100	0.8300	0.7600	0.7600	-17.391%	14	2,323	-89.474%
2026-05-26	0.8000	0.9600	0.8000	0.9200	-3.158%	24	2,327	-91.304%
2026-05-22	1.1500	1.1500	0.9000	0.9500	-21.488%	250	2,329	-91.579%
2026-05-21	1.1300	1.2500	1.1300	1.2100	+1.681%	8	2,331	-93.388%
2026-05-20	1.2100	1.2600	1.1900	1.1900	-18.493%	248	2,331	-93.277%
2026-05-19	1.7600	1.7600	1.4600	1.4600	-12.048%	7	2,150	-94.521%
2026-05-18	1.3300	1.7700	1.3300	1.6600	+14.483%	23	2,150	-95.181%
2026-05-15	1.5900	1.5900	1.4300	1.4500	-2.027%	11	2,150	-94.483%
2026-05-14	1.4400	1.4800	1.3600	1.4800	0.000%	47	2,137	-94.595%
2026-05-13	1.5900	1.5900	1.4800	1.4800	+0.680%	11	2,168	-94.595%
2026-05-12	1.6900	1.7400	1.4700	1.4700	+13.953%	28	2,168	-94.558%
2026-05-11	1.3500	1.3900	1.2500	1.2900	-8.511%	12	2,168	-93.798%
2026-05-08	1.2000	1.4100	1.2000	1.4100	-2.083%	2	2,179	-94.326%
2026-05-07	1.4300	1.4400	1.3900	1.4400	-7.692%	94	2,178	-94.444%
2026-05-06	1.5600	1.5600	1.5600	1.5600	-17.021%	1	2,098	-94.872%
2026-05-05	2.0000	2.0000	1.8800	1.8800	-15.695%	102	2,098	-95.745%
2026-05-04	1.5600	2.3600	1.5600	2.2300	+150.562%	36	2,075	-96.413%
2026-05-01	0.8400	0.8900	0.6900	0.8900	-10.101%	17	2,068	-91.011%
2026-04-29	1.1000	1.1000	0.9900	0.9900	-23.846%	2	2,068	-91.919%
2026-04-28	1.6800	1.6800	1.1700	1.3000	+18.182%	22	2,070	-93.846%
2026-04-27	1.1200	1.1600	1.1000	1.1000	-3.509%	53	2,051	-92.727%
2026-04-24	1.1400	1.1400	1.1400	1.1400	+0.885%	2	2,092	-92.982%
2026-04-23	1.1300	1.1300	1.1300	1.1300	-11.024%	1	2,090	-92.920%
2026-04-22	1.2700	1.2700	1.2700	1.2700	-3.788%	5	2,091	-93.701%
2026-04-21	1.2000	1.3200	1.2000	1.3200	+8.197%	10	2,093	-93.939%
2026-04-20	1.2200	1.2200	1.2200	1.2200	-22.785%	1	2,093	-93.443%
2026-04-17	1.5800	1.5800	1.5800	1.5800	+2.597%	1	2,093	-94.937%
2026-04-16	1.5600	1.5600	1.5300	1.5400	-11.494%	4	2,094	-94.805%
2026-04-15	1.7500	1.7500	1.7400	1.7400	-6.952%	5	2,098	-95.402%
2026-04-14	1.8600	1.8700	1.8600	1.8700	-6.500%	2	2,102	-95.722%
2026-04-13	2.2900	2.2900	2.0000	2.0000	-38.462%	7	2,104	-96.000%
2026-04-07	3.3000	3.4000	3.2500	3.2500	+1.562%	13	2,111	-97.538%
2026-04-06	3.3000	3.3000	3.2000	3.2000	-4.478%	5	2,100	-97.500%
2026-04-02	3.1000	3.3500	3.1000	3.3500	+8.065%	9	2,094	-97.612%
2026-04-01	3.1500	3.1500	3.1000	3.1000	-7.463%	2	2,094	-97.419%
2026-03-31	3.7500	3.8000	3.3500	3.3500	-18.293%	51	2,092	-97.612%
2026-03-30	3.8900	4.1000	3.7500	4.1000	+2.500%	62	2,052	-98.049%
2026-03-27	3.6200	4.0000	3.6200	4.0000	+33.333%	129	2,016	-98.000%
2026-03-26	3.0500	3.1000	3.0000	3.0000	-1.639%	50	2,017	-97.333%
2026-03-25	3.1500	3.3000	3.0500	3.0500	-7.576%	103	1,970	-97.377%
2026-03-24	3.2500	3.3000	3.2500	3.3000	+1.538%	8	1,931	-97.576%
2026-03-23	3.4000	3.5000	3.0500	3.2500	-10.959%	164	1,934	-97.538%
2026-03-20	3.4900	3.8000	3.4900	3.6500	-2.667%	207	1,915	-97.808%
2026-03-19	3.7500	4.0000	3.7500	3.7500	+5.634%	122	1,800	-97.867%
2026-03-18	3.4500	3.6500	3.4500	3.5500	+2.899%	126	1,724	-97.746%
2026-03-17	3.3500	3.5000	3.3000	3.4500	0.000%	18	1,689	-97.681%
2026-03-16	3.4500	3.4500	3.4500	3.4500	+2.679%	86	1,673	-97.681%
2026-03-13	3.3800	3.3800	3.3600	3.3600	+10.164%	20	1,673	-97.619%
2026-03-12	3.0500	3.0500	3.0500	3.0500	-15.278%	30	1,665	-97.377%
2026-03-09	3.3500	3.6900	3.3500	3.6000	+31.387%	16	1,636	-97.778%
2026-03-06	2.7700	3.0000	2.7400	2.7400	+51.381%	45	1,629	-97.080%
2026-03-05	1.8100	1.8100	1.8100	1.8100	+45.968%	1	1,651	-95.580%
2026-03-02	1.2400	1.2400	1.2400	1.2400	+2.479%	1	1,652	-93.548%
2026-02-27	1.1100	1.2100	1.1000	1.2100	+6.140%	106	1,651	-93.388%
2026-02-26	1.1500	1.1500	1.1400	1.1400	-8.065%	6	1,652	-92.982%
2026-02-13	1.2000	1.3000	1.2000	1.2400	+24.000%	8	1,660	-93.548%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-16.667%	1	1,660	-92.000%
2026-02-10	1.2000	1.2000	1.2000	1.2000	-17.808%	1	1,661	-93.333%
2026-02-06	1.3000	1.4600	1.3000	1.4600	+13.178%	3	1,662	-94.521%
2026-02-05	1.5000	1.5000	1.2900	1.2900	-11.034%	3	1,662	-93.798%
2026-02-03	1.5600	1.5600	1.4500	1.4500	-9.375%	17	1,663	-94.483%
2026-02-02	1.6000	1.6000	1.6000	1.6000	-23.077%	1	1,679	-95.000%
2026-01-30	2.0800	2.0800	2.0800	2.0800	+2.463%	3	1,680	-96.154%
2026-01-28	2.0300	2.0300	2.0300	2.0300	+21.557%	1	1,682	-96.059%
2026-01-27	1.5500	1.7000	1.5500	1.6700	-12.105%	16	1,683	-95.210%
2026-01-26	1.8600	1.9000	1.8600	1.9000	-9.524%	3	1,683	-95.789%
2026-01-20	2.0400	2.1000	2.0000	2.1000	+5.000%	8	1,680	-96.190%
2026-01-16	1.9000	2.0000	1.9000	2.0000	+4.712%	54	1,628	-96.000%
2026-01-15	2.0000	2.0000	1.9100	1.9100	-11.163%	4	1,628	-95.812%
2026-01-13	1.9000	2.1500	1.9000	2.1500	+11.979%	67	1,628	-96.279%
2026-01-12	1.9200	1.9200	1.9200	1.9200	+1.053%	1	1,563	-95.833%
2026-01-09	1.9000	1.9000	1.9000	1.9000	-9.524%	1	1,562	-95.789%
2026-01-08	2.1000	2.1000	2.1000	2.1000	-12.134%	3	1,563	-96.190%
2026-01-07	2.4700	2.4700	2.3900	2.3900	-11.481%	2	1,566	-96.653%
2026-01-06	2.7000	2.7000	2.7000	2.7000	-10.000%	1	1,566	-97.037%
2026-01-05	3.0000	3.0000	2.9000	3.0000	-4.459%	9	1,576	-97.333%
2026-01-02	3.1400	3.1400	3.1400	3.1400	+4.667%	1	1,576	-97.452%
2025-12-26	3.0000	3.0000	3.0000	3.0000	-4.153%	30	1,575	-97.333%
2025-12-23	3.1300	3.1300	3.1300	3.1300	-0.635%	8	1,545	-97.444%
2025-12-19	3.1500	3.1500	3.1500	3.1500	-3.374%	4	1,537	-97.460%
2025-12-17	3.3000	3.3000	3.2600	3.2600	-2.687%	2	1,533	-97.546%
2025-12-15	3.5500	3.5500	3.3500	3.3500	+0.904%	15	1,535	-97.612%
2025-12-12	3.2500	3.3200	3.2500	3.3200	-7.003%	11	1,520	-97.590%
2025-12-11	3.2500	3.5700	3.2500	3.5700	-7.990%	2	1,519	-97.759%
2025-12-10	3.7900	4.0100	3.7900	3.8800	-12.217%	9	1,519	-97.938%
2025-12-08	4.3500	4.4200	4.3500	4.4200	-7.338%	3	1,523	-98.190%
2025-12-05	5.1100	5.1100	4.7700	4.7700	+20.759%	2	1,521	-98.323%
2025-12-03	3.9500	3.9500	3.9500	3.9500	-12.027%	1	1,521	-97.975%
2025-12-02	4.5600	4.5600	4.4900	4.4900	-5.474%	3	1,522	-98.218%
2025-11-26	4.7500	4.7500	4.7500	4.7500	-6.312%	20	1,529	-98.316%
2025-11-24	5.0700	5.0700	5.0700	5.0700	-3.244%	1	1,529	-98.422%
2025-11-21	5.2400	5.2400	5.2400	5.2400	-1.132%	1	1,530	-98.473%
2025-11-18	5.3000	5.3000	5.3000	5.3000	+11.814%	6	1,530	-98.491%
2025-11-17	4.9100	4.9100	4.7400	4.7400	-14.595%	16	1,524	-98.312%
2025-11-11	5.5000	5.5500	5.5000	5.5500	-1.070%	6	1,516	-98.559%
2025-11-10	5.6100	5.6100	5.6100	5.6100	-5.872%	1	1,516	-98.574%
2025-11-06	5.7500	5.9700	5.7500	5.9600	+16.179%	11	1,517	-98.658%
2025-10-31	5.1300	5.1300	5.1300	5.1300	+2.600%	1	1,514	-98.441%
2025-10-30	4.7900	5.0000	4.7900	5.0000	+13.636%	2	1,515	-98.400%
2025-10-29	4.7500	4.7500	4.4000	4.4000	-12.000%	6	1,514	-98.182%
2025-10-28	4.5000	5.1000	4.5000	5.0000	-30.844%	25	1,515	-98.400%
2025-10-27	7.3200	7.3200	7.2300	7.2300	-8.481%	3	1,521	-98.893%
2025-10-22	7.9000	7.9000	7.9000	7.9000	+1.282%	1	1,521	-98.987%
2025-10-21	7.9400	7.9400	7.8000	7.8000	-2.500%	51	1,529	-98.974%
2025-10-20	8.0100	8.1800	7.8000	8.0000	-14.255%	5	1,488	-99.000%
2025-10-15	9.3300	9.3300	9.3300	9.3300	-3.316%	1	1,488	-99.143%
2025-10-14	9.6500	9.6500	9.6500	9.6500	+4.891%	1	1,489	-99.171%
2025-10-10	9.2000	9.2000	9.2000	9.2000	+7.351%	1	1,489	-99.130%
2025-10-09	8.4000	8.5700	8.3500	8.5700	+3.005%	181	1,489	-99.067%
2025-10-08	8.0000	8.3200	8.0000	8.3200	+0.848%	4	1,308	-99.038%
2025-10-07	7.9000	8.2500	7.9000	8.2500	+0.487%	2	1,307	-99.030%
2025-10-03	8.2100	8.2100	8.2100	8.2100	-3.977%	1	1,307	-99.026%
2025-10-02	8.3200	8.6500	8.0700	8.5500	-7.065%	11	1,308	-99.064%
2025-10-01	9.4500	9.6000	9.2000	9.2000	-5.350%	7	1,311	-99.130%
2025-09-30	9.7600	9.7600	9.7200	9.7200	+4.629%	4	1,309	-99.177%
2025-09-29	9.5000	9.5000	9.1700	9.2900	-2.723%	3	1,307	-99.139%
2025-09-26	9.8000	9.8000	9.5500	9.5500	-5.164%	95	1,305	-99.162%
2025-09-25	9.8500	10.0700	9.8500	10.0700	+9.101%	81	1,215	-99.206%
2025-09-24	9.2300	9.2300	9.2300	9.2300	+0.874%	1	1,148	-99.133%
2025-09-23	8.6000	9.1500	8.6000	9.1500	+0.329%	32	1,147	-99.126%
2025-09-22	9.4000	9.5500	9.1200	9.1200	+1.109%	15	1,115	-99.123%
2025-09-19	9.0200	9.0200	9.0200	9.0200	-0.331%	1	1,104	-99.113%
2025-09-18	9.0000	9.0500	9.0000	9.0500	-3.415%	2	1,105	-99.116%
2025-09-17	8.7500	9.3700	8.7000	9.3700	+4.693%	5	1,103	-99.146%
2025-09-16	8.9500	8.9500	8.9500	8.9500	-4.278%	1	1,100	-99.106%
2025-09-15	9.2500	9.3500	9.2500	9.3500	-0.532%	2	1,100	-99.144%
2025-09-12	9.4000	9.4000	9.4000	9.4000	-0.529%	42	1,100	-99.149%
2025-09-11	9.3400	9.4500	9.1200	9.4500	+1.613%	21	1,058	-99.153%
2025-09-10	9.0500	9.3000	9.0500	9.3000	+0.541%	374	1,042	-99.140%
2025-09-09	9.2300	9.2500	9.1500	9.2500	-0.538%	21	784	-99.135%
2025-09-08	9.4500	10.1000	9.3000	9.3000	+2.198%	47	784	-99.140%
2025-09-05	9.4500	9.4500	8.8500	9.1000	-4.712%	17	767	-99.121%
2025-09-04	9.5500	9.5500	9.5000	9.5500	+5.525%	12	757	-99.162%
2025-09-03	8.8500	9.1500	8.8500	9.0500	0.000%	22	749	-99.116%
2025-09-02	8.5000	9.0500	8.4000	9.0500	+12.422%	13	742	-99.116%
2025-08-29	7.8500	8.0500	7.8500	8.0500	-1.227%	27	728	-99.006%
2025-08-28	8.1500	8.1500	8.1500	8.1500	+3.954%	6	728	-99.018%
2025-08-27	7.8800	7.9400	7.7800	7.8400	-2.000%	17	728	-98.980%
2025-08-26	8.0000	8.0000	8.0000	8.0000	+1.911%	1	741	-99.000%
2025-08-25	7.8000	7.8500	7.8000	7.8500	+4.527%	20	741	-98.981%
2025-08-22	7.5000	7.5100	7.2600	7.5100	-11.647%	8	741	-98.935%
2025-08-21	8.4500	8.5000	8.4500	8.5000	+5.590%	6	744	-99.059%
2025-08-20	8.0000	8.0800	7.8900	8.0500	+5.091%	7	744	-99.006%
2025-08-19	7.8000	7.8000	7.6600	7.6600	-5.432%	3	746	-98.956%
2025-08-18	8.1900	8.2400	8.0600	8.1000	-0.369%	4	744	-99.012%
2025-08-15	8.1300	8.1300	8.1300	8.1300	-5.465%	1	743	-99.016%
2025-08-11	8.4500	8.6000	8.4500	8.6000	+1.176%	143	742	-99.070%
2025-08-08	8.5000	8.5800	8.4500	8.5000	-3.409%	30	640	-99.059%
2025-08-05	8.8500	8.8500	8.8000	8.8000	-7.950%	4	619	-99.091%
2025-08-04	9.5000	9.5600	9.2000	9.5600	+3.351%	19	619	-99.163%
2025-08-01	9.0000	9.2500	9.0000	9.2500	+6.078%	8	609	-99.135%
2025-07-31	8.8000	8.8800	8.7200	8.7200	+13.542%	137	606	-99.083%
2025-07-30	7.5700	7.7000	7.5700	7.6800	+8.936%	4	487	-98.958%
2025-07-29	5.2000	7.0500	5.2000	7.0500	+53.261%	58	485	-98.865%
2025-07-28	4.6000	4.6000	4.6000	4.6000	+12.745%	1	455	-98.261%
2025-07-25	4.0800	4.0800	4.0800	4.0800	-25.818%	4	455	-98.039%
2025-07-17	5.5000	5.5000	5.5000	5.5000	+1.852%	64	451	-98.545%
2025-07-16	5.6000	5.6000	5.4000	5.4000	+14.894%	104	451	-98.519%
2025-07-09	4.7000	4.7000	4.7000	4.7000	-10.305%	9	425	-98.298%
2025-07-07	5.0900	5.2400	5.0900	5.2400	+17.753%	2	420	-98.473%
2025-07-02	4.4500	4.4500	4.4500	4.4500	-2.838%	10	420	-98.202%
2025-07-01	4.5800	4.5800	4.5800	4.5800	-13.585%	5	430	-98.253%
2025-06-26	5.3000	5.3000	5.3000	5.3000	+2.317%	1	430	-98.491%
2025-06-11	5.1800	5.1800	5.1800	5.1800	-16.452%	5	429	-98.456%
2025-06-04	6.2000	6.2000	6.2000	6.2000	0.000%	1	424	-98.710%
2025-06-03	6.2000	6.2000	6.2000	6.2000	-7.463%	2	423	-98.710%
2025-06-02	6.6000	6.7600	6.6000	6.7000	+3.077%	17	422	-98.806%
2025-05-30	6.3700	6.7000	6.3700	6.5000	-2.256%	824	408	-98.769%
2025-05-28	6.7000	6.7000	6.6000	6.6500	0.000%	4	2	-98.797%