Dark

UPS20260918P85
UPS Sep 18 2026 85.00 Put (UPS260918P00085000)
option OPRA

EOD

Aug 3, 2026

0.1400-26.316%(-0.0500)296

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2500	0.2500	0.1200	0.1400	-26.316%	296	4,980	0.000%
2026-07-31	0.2000	0.2200	0.1800	0.1900	-13.636%	10	4,708	-26.316%
2026-07-30	0.2700	0.2800	0.2200	0.2200	+4.762%	13	4,711	-36.364%
2026-07-29	0.3200	0.3200	0.2100	0.2100	-8.696%	11	4,708	-33.333%
2026-07-28	0.4100	0.4100	0.1900	0.2300	+27.778%	43	4,704	-39.130%
2026-07-27	0.1700	0.2000	0.1500	0.1800	+5.882%	12	4,678	-22.222%
2026-07-24	0.1700	0.1700	0.1700	0.1700	-10.526%	1	4,681	-17.647%
2026-07-23	0.1900	0.1900	0.1900	0.1900	+18.750%	6	4,681	-26.316%
2026-07-22	0.1500	0.1700	0.1300	0.1600	-15.789%	16	4,681	-12.500%
2026-07-21	0.1900	0.1900	0.1900	0.1900	-17.391%	2	4,683	-26.316%
2026-07-20	0.2400	0.3400	0.2300	0.2300	+35.294%	37	4,685	-39.130%
2026-07-17	0.1700	0.1700	0.1700	0.1700	-32.000%	5	4,713	-17.647%
2026-07-16	0.1600	0.2500	0.1600	0.2500	+13.636%	3	4,718	-44.000%
2026-07-15	0.2100	0.2200	0.2100	0.2200	-24.138%	78	4,717	-36.364%
2026-07-14	0.2900	0.2900	0.2900	0.2900	+7.407%	1	4,651	-51.724%
2026-07-13	0.2600	0.2700	0.2600	0.2700	-6.897%	406	4,650	-48.148%
2026-07-10	0.3100	0.3200	0.2700	0.2900	-40.816%	40	4,799	-51.724%
2026-07-09	0.3100	0.4900	0.3100	0.4900	+19.512%	17	4,806	-71.429%
2026-07-08	0.4500	0.4500	0.4100	0.4100	+17.143%	11	4,796	-65.854%
2026-07-07	0.3400	0.3500	0.3400	0.3500	-10.256%	2	4,795	-60.000%
2026-07-06	0.4700	0.4700	0.3900	0.3900	-13.333%	4	4,796	-64.103%
2026-07-02	0.4300	0.4800	0.4300	0.4500	0.000%	109	4,848	-68.889%
2026-07-01	0.5400	0.5600	0.4500	0.4500	-22.414%	39	4,848	-68.889%
2026-06-30	0.6600	0.6600	0.5700	0.5800	-9.375%	24	4,823	-75.862%
2026-06-29	0.7100	0.7100	0.6400	0.6400	+3.226%	5	4,839	-78.125%
2026-06-26	0.6300	0.6300	0.6200	0.6200	+5.085%	7	4,841	-77.419%
2026-06-25	0.5900	0.5900	0.5900	0.5900	-24.359%	1	4,838	-76.271%
2026-06-23	0.7200	0.7800	0.7200	0.7800	+16.418%	4	4,837	-82.051%
2026-06-22	0.6000	0.6700	0.5700	0.6700	-18.293%	213	4,836	-79.104%
2026-06-18	0.7500	0.8300	0.7500	0.8200	+7.895%	4	4,631	-82.927%
2026-06-17	0.5800	0.7600	0.5400	0.7600	+61.702%	245	4,631	-81.579%
2026-06-16	0.4700	0.4900	0.4700	0.4700	-30.882%	24	4,631	-70.213%
2026-06-15	0.5100	0.7000	0.5100	0.6800	-8.108%	56	4,647	-79.412%
2026-06-12	0.7400	0.7400	0.7400	0.7400	-12.941%	1	4,647	-81.081%
2026-06-11	1.1500	1.1500	0.8400	0.8500	-32.000%	230	4,647	-83.529%
2026-06-10	1.1500	1.2500	1.1500	1.2500	+45.349%	78	4,427	-88.800%
2026-06-09	0.8600	0.8600	0.8600	0.8600	+13.158%	1	4,451	-83.721%
2026-06-05	0.6500	0.7600	0.6500	0.7600	+1.333%	5	4,451	-81.579%
2026-06-04	0.7000	0.7900	0.7000	0.7500	+4.167%	83	4,447	-81.333%
2026-06-03	0.8300	0.8300	0.7200	0.7200	-13.253%	15	4,375	-80.556%
2026-06-02	0.8500	0.8500	0.7800	0.8300	-3.488%	26	4,376	-83.133%
2026-06-01	0.9000	0.9100	0.8500	0.8600	-7.527%	382	4,390	-83.721%
2026-05-29	0.9200	1.0100	0.9200	0.9300	-7.921%	12	4,152	-84.946%
2026-05-28	1.1800	1.1800	1.0100	1.0100	-23.485%	8	4,154	-86.139%
2026-05-27	1.4600	1.4800	1.3000	1.3200	-17.500%	41	4,160	-89.394%
2026-05-26	1.5200	1.6000	1.5200	1.6000	-6.433%	3	4,197	-91.250%
2026-05-22	1.9000	1.9000	1.6500	1.7100	-15.764%	49	4,199	-91.813%
2026-05-21	2.1200	2.1200	2.0000	2.0300	0.000%	42	4,239	-93.103%
2026-05-20	2.3000	2.3000	2.0300	2.0300	-18.145%	11	4,239	-93.103%
2026-05-19	2.9400	3.1400	2.4800	2.4800	-12.057%	19	4,275	-94.355%
2026-05-18	2.7000	2.9200	2.7000	2.8200	+16.049%	77	4,275	-95.035%
2026-05-15	2.5000	2.5200	2.4200	2.4300	-4.331%	5	4,275	-94.239%
2026-05-14	2.5000	2.5700	2.3000	2.5400	+1.600%	52	4,270	-94.488%
2026-05-13	2.5800	2.6100	2.4700	2.5000	+1.626%	23	4,298	-94.400%
2026-05-12	2.7500	2.9400	2.4600	2.4600	+10.314%	609	4,298	-94.309%
2026-05-11	2.3000	2.3300	2.1600	2.2300	0.000%	1,036	4,298	-93.722%
2026-05-08	2.2200	2.2500	2.2200	2.2300	-5.508%	49	3,825	-93.722%
2026-05-07	2.1900	2.3600	2.1700	2.3600	0.000%	4	3,800	-94.068%
2026-05-06	3.0000	3.0000	2.3600	2.3600	-19.728%	28	3,802	-94.068%
2026-05-05	3.4400	3.4400	2.9400	2.9400	-16.000%	165	3,792	-95.238%
2026-05-04	1.9600	3.7000	1.9600	3.5000	+150.000%	74	3,821	-96.000%
2026-05-01	1.1700	1.4300	1.1700	1.4000	-6.667%	19	3,776	-90.000%
2026-04-30	1.5000	1.5000	1.5000	1.5000	-26.108%	1	3,776	-90.667%
2026-04-28	2.1000	2.3000	1.7700	2.0300	+13.408%	30	3,776	-93.103%
2026-04-27	1.7000	1.8100	1.6800	1.7900	+1.130%	207	3,767	-92.179%
2026-04-24	1.7700	1.7700	1.7700	1.7700	+2.312%	1	3,655	-92.090%
2026-04-23	1.7800	1.8000	1.7300	1.7300	-14.356%	14	3,655	-91.908%
2026-04-22	2.1500	2.1500	2.0200	2.0200	-3.349%	12	3,663	-93.069%
2026-04-21	1.8000	2.0900	1.8000	2.0900	+8.854%	4	3,657	-93.301%
2026-04-20	1.9200	1.9200	1.9200	1.9200	-3.518%	3	3,657	-92.708%
2026-04-17	2.1300	2.1300	1.9900	1.9900	-28.929%	18	3,654	-92.965%
2026-04-15	2.8000	2.8000	2.8000	2.8000	-2.439%	2	3,670	-95.000%
2026-04-14	2.8700	2.8700	2.8700	2.8700	-11.692%	1	3,670	-95.122%
2026-04-13	3.3000	3.4000	3.2500	3.2500	+3.175%	18	3,669	-95.692%
2026-04-10	3.1500	3.1500	3.1500	3.1500	-14.865%	77	3,652	-95.556%
2026-04-08	3.5000	3.9000	3.5000	3.7000	-20.430%	34	3,729	-96.216%
2026-04-07	4.8000	4.8700	4.4600	4.6500	+0.649%	16	3,708	-96.989%
2026-04-06	4.6700	4.6700	4.6200	4.6200	-0.645%	5	3,700	-96.970%
2026-04-02	4.8000	4.9500	4.6000	4.6500	+6.897%	17	3,695	-96.989%
2026-04-01	4.3500	4.4000	4.1500	4.3500	-8.228%	74	3,695	-96.782%
2026-03-31	5.2500	5.3000	4.7400	4.7400	-11.402%	14	3,681	-97.046%
2026-03-30	5.2100	5.4500	5.2000	5.3500	-6.140%	23	3,670	-97.383%
2026-03-27	5.4000	5.7000	5.3500	5.7000	+20.000%	37	3,665	-97.544%
2026-03-26	4.3300	4.7500	4.3200	4.7500	+10.465%	20	3,630	-97.053%
2026-03-25	4.2500	4.5500	4.2500	4.3000	-6.926%	121	3,623	-96.744%
2026-03-24	4.7000	4.7500	4.5500	4.6200	+0.435%	47	3,593	-96.970%
2026-03-23	4.3500	4.7000	4.3000	4.6000	-9.804%	65	3,578	-96.957%
2026-03-20	5.2000	5.2500	5.0000	5.1000	-1.923%	129	3,578	-97.255%
2026-03-19	5.2500	5.5000	5.1500	5.2000	+5.051%	139	3,478	-97.308%
2026-03-18	5.1000	5.1000	4.9500	4.9500	+5.769%	47	3,373	-97.172%
2026-03-17	4.6500	4.9000	4.6500	4.6800	-5.645%	139	3,357	-97.009%
2026-03-13	4.9600	4.9600	4.9600	4.9600	+2.268%	1	3,301	-97.177%
2026-03-12	4.6000	4.8500	4.6000	4.8500	+15.476%	3	3,300	-97.113%
2026-03-11	4.1500	4.3000	4.1500	4.2000	0.000%	103	3,300	-96.667%
2026-03-10	4.2000	4.2000	4.2000	4.2000	-6.874%	1	3,212	-96.667%
2026-03-09	4.7500	5.2000	4.5100	4.5100	+12.750%	84	3,213	-96.896%
2026-03-06	3.9700	4.3000	3.9500	4.0000	+21.212%	36	3,225	-96.500%
2026-03-05	2.7300	3.3000	2.7300	3.3000	+50.685%	671	3,204	-95.758%
2026-03-03	2.0700	2.1900	2.0600	2.1900	+15.263%	300	2,733	-93.607%
2026-03-02	1.8800	1.9000	1.8800	1.9000	+25.000%	3	2,715	-92.632%
2026-02-26	1.6200	1.6200	1.5200	1.5200	-14.124%	5	2,713	-90.789%
2026-02-25	1.7700	1.7700	1.7700	1.7700	+2.312%	1	2,713	-92.090%
2026-02-24	1.7300	1.7300	1.7300	1.7300	+8.125%	2	2,713	-91.908%
2026-02-23	1.6700	1.6700	1.6000	1.6000	-5.882%	4	2,715	-91.250%
2026-02-20	1.7000	1.7000	1.6100	1.7000	-1.163%	8	2,714	-91.765%
2026-02-19	1.7100	1.7200	1.7100	1.7200	+2.994%	4	2,714	-91.860%
2026-02-13	1.6700	1.6700	1.6700	1.6700	-1.765%	1	2,717	-91.617%
2026-02-12	1.7000	1.8500	1.7000	1.7000	-2.857%	3	2,717	-91.765%
2026-02-09	1.7500	1.7500	1.7500	1.7500	0.000%	1	2,719	-92.000%
2026-02-06	1.8000	1.9700	1.7500	1.7500	-17.453%	48	2,729	-92.000%
2026-02-05	2.0000	2.1200	1.8700	2.1200	-15.200%	102	2,688	-93.396%
2026-02-03	2.1000	2.5000	2.1000	2.5000	-21.875%	3	2,740	-94.400%
2026-01-28	2.9900	3.3000	2.9900	3.2000	+46.119%	928	2,742	-95.625%
2026-01-27	2.1900	2.1900	2.1900	2.1900	-24.483%	2	2,717	-93.607%
2026-01-26	2.7500	2.9000	2.7000	2.9000	+10.266%	7	2,719	-95.172%
2026-01-22	2.5700	2.6300	2.5700	2.6300	-21.493%	3	2,718	-94.677%
2026-01-21	3.3500	3.3500	3.3500	3.3500	+21.818%	1	2,720	-95.821%
2026-01-15	2.8500	2.8500	2.7500	2.7500	-5.822%	2	2,721	-94.909%
2026-01-13	2.9200	2.9200	2.9200	2.9200	+6.569%	2	2,722	-95.205%
2026-01-12	2.7400	2.7400	2.7400	2.7400	-1.439%	1	2,720	-94.891%
2026-01-09	2.7800	2.7800	2.7800	2.7800	-2.456%	1	2,719	-94.964%
2026-01-08	3.1000	3.1000	2.8500	2.8500	-30.657%	8	2,718	-95.088%
2026-01-05	4.1100	4.1100	4.1100	4.1100	-6.591%	1	2,721	-96.594%
2026-01-02	4.4500	4.4500	4.4000	4.4000	-5.376%	3	2,721	-96.818%
2025-12-31	4.6500	4.6500	4.6500	4.6500	-2.105%	68	2,650	-96.989%
2025-12-29	4.8000	4.8000	4.6500	4.7500	+4.167%	4	2,650	-97.053%
2025-12-23	4.6500	4.6500	4.5600	4.5600	+4.110%	5	2,650	-96.930%
2025-12-22	4.3800	4.3800	4.3800	4.3800	-5.195%	10	2,640	-96.804%
2025-12-19	4.6200	4.6200	4.6200	4.6200	+12.683%	1	2,640	-96.970%
2025-12-18	4.1000	4.1000	4.1000	4.1000	-8.889%	11	2,640	-96.585%
2025-12-17	4.5500	4.5500	4.3500	4.5000	-5.263%	10	2,629	-96.889%
2025-12-16	4.7500	4.7500	4.7500	4.7500	+6.742%	1	2,627	-97.053%
2025-12-12	4.5800	4.5800	4.4500	4.4500	-28.226%	7	2,626	-96.854%
2025-12-10	6.2000	6.2000	6.2000	6.2000	+5.085%	1	2,633	-97.742%
2025-12-09	5.9000	5.9000	5.9000	5.9000	+4.056%	2	2,634	-97.627%
2025-12-03	5.6700	5.6700	5.6700	5.6700	-7.805%	1	2,636	-97.531%
2025-12-01	5.9700	6.1500	5.8500	6.1500	-3.150%	264	2,636	-97.724%
2025-11-26	6.6400	6.6400	6.3500	6.3500	-29.444%	4	2,386	-97.795%
2025-11-24	9.0000	9.0000	9.0000	9.0000	+36.364%	30	2,386	-98.444%
2025-11-21	6.6000	6.6000	6.6000	6.6000	-8.333%	20	2,392	-97.879%
2025-11-19	7.2000	7.2000	7.2000	7.2000	+10.429%	1	2,372	-98.056%
2025-11-17	6.6600	6.6600	6.5200	6.5200	-10.929%	12	2,371	-97.853%
2025-11-11	7.4000	7.4500	7.3200	7.3200	-6.752%	18	2,382	-98.087%
2025-11-10	7.5500	7.8500	7.5500	7.8500	+14.265%	5	2,382	-98.217%
2025-11-07	7.3000	7.3000	6.8700	6.8700	-10.079%	2	2,378	-97.962%
2025-11-06	7.6500	7.9500	7.6000	7.6400	-0.779%	65	2,377	-98.168%
2025-11-05	7.8900	7.8900	7.7000	7.7000	-3.750%	3	2,404	-98.182%
2025-11-04	8.0000	8.0000	8.0000	8.0000	+24.031%	3	2,403	-98.250%
2025-10-30	6.4000	6.4500	6.4000	6.4500	+5.738%	5	2,403	-97.829%
2025-10-29	6.0000	6.1500	6.0000	6.1000	-6.154%	8	2,400	-97.705%
2025-10-28	6.8500	6.9000	6.3500	6.5000	-31.217%	16	2,407	-97.846%
2025-10-27	10.1000	10.1000	9.4500	9.4500	-7.353%	505	1,922	-98.519%
2025-10-24	9.7500	10.2000	9.7500	10.2000	-4.584%	3	1,922	-98.627%
2025-10-22	10.2000	10.6900	10.2000	10.6900	+4.804%	2	1,923	-98.690%
2025-10-21	9.9500	10.2000	9.4000	10.2000	-7.104%	18	1,922	-98.627%
2025-10-20	10.4000	10.9800	10.2700	10.9800	-6.474%	21	1,915	-98.725%
2025-10-16	11.6000	11.7400	11.5500	11.7400	-4.553%	4	1,916	-98.807%
2025-10-15	12.3000	12.3000	12.3000	12.3000	+2.585%	1	1,916	-98.862%
2025-10-14	12.0000	12.1000	11.9900	11.9900	-3.306%	6	1,917	-98.832%
2025-10-13	12.4500	12.4500	12.4000	12.4000	+3.506%	17	1,915	-98.871%
2025-10-10	11.9800	11.9800	11.9800	11.9800	+10.009%	1	1,901	-98.831%
2025-10-09	10.5000	10.8900	10.5000	10.8900	-0.639%	2	1,902	-98.714%
2025-10-08	10.9600	10.9600	10.9600	10.9600	+0.550%	2	1,901	-98.723%
2025-10-07	10.5000	10.9000	10.5000	10.9000	+4.406%	14	1,907	-98.716%
2025-10-03	11.0100	11.1000	10.3800	10.4400	-3.779%	97	1,907	-98.659%
2025-10-02	10.5800	10.9500	10.5800	10.8500	-7.265%	34	1,831	-98.710%
2025-10-01	12.2500	12.2500	11.7000	11.7000	-4.878%	69	1,839	-98.803%
2025-09-30	12.2400	12.3000	12.2400	12.3000	+4.237%	3	1,797	-98.862%
2025-09-29	12.0000	12.0000	11.8000	11.8000	-2.640%	2	1,795	-98.814%
2025-09-26	12.5000	12.5000	12.1200	12.1200	-4.416%	35	1,795	-98.845%
2025-09-25	12.6000	12.6800	12.6000	12.6800	+5.667%	41	1,794	-98.896%
2025-09-24	11.9000	12.0500	11.9000	12.0000	+2.302%	105	1,755	-98.833%
2025-09-22	12.1500	12.1500	11.6600	11.7300	-1.429%	23	1,664	-98.806%
2025-09-19	11.8700	11.9000	11.8700	11.9000	-0.168%	7	1,643	-98.824%
2025-09-18	12.0700	12.0700	11.6800	11.9200	+1.017%	21	1,642	-98.826%
2025-09-17	11.2000	11.8000	11.1000	11.8000	+0.426%	181	1,642	-98.814%
2025-09-16	11.7500	11.7500	11.7500	11.7500	-0.844%	2	1,468	-98.809%
2025-09-15	11.8500	11.8500	11.7000	11.8500	+0.254%	5	1,470	-98.819%
2025-09-12	12.2800	12.2800	11.7400	11.8200	-1.088%	8	1,472	-98.816%
2025-09-11	12.0500	12.0500	11.7500	11.9500	-1.808%	31	1,465	-98.828%
2025-09-10	11.9000	12.1700	11.7500	12.1700	+3.136%	4	1,435	-98.850%
2025-09-09	11.8000	11.8000	11.8000	11.8000	-2.156%	2	1,432	-98.814%
2025-09-08	12.4500	12.6000	12.0000	12.0600	+2.638%	41	1,430	-98.839%
2025-09-05	11.6500	11.7500	11.6500	11.7500	-2.893%	6	1,431	-98.809%
2025-09-04	11.7500	12.2500	11.7500	12.1000	+5.677%	27	1,426	-98.843%
2025-09-03	11.7500	11.7500	11.4500	11.4500	+2.691%	3	1,419	-98.777%
2025-09-02	11.1000	11.3500	11.1000	11.1500	+10.396%	56	1,416	-98.744%
2025-08-29	10.1000	10.1000	10.1000	10.1000	-4.265%	1	1,360	-98.614%
2025-08-28	10.4000	10.5500	10.4000	10.5500	+4.043%	355	1,360	-98.673%
2025-08-27	10.1500	10.2700	10.1100	10.1400	-0.197%	18	1,005	-98.619%
2025-08-26	10.2500	10.2500	10.1600	10.1600	-0.392%	3	1,010	-98.622%
2025-08-25	10.0000	10.2000	9.9100	10.2000	+4.082%	62	1,010	-98.627%
2025-08-22	10.4600	10.4600	9.4800	9.8000	-9.259%	63	949	-98.571%
2025-08-21	10.7500	10.8000	10.7500	10.8000	+3.349%	9	949	-98.704%
2025-08-20	10.2800	10.4500	10.2800	10.4500	+0.096%	4	957	-98.660%
2025-08-19	10.2500	10.4400	10.2500	10.4400	-1.787%	5	955	-98.659%
2025-08-18	10.6000	10.6700	10.4800	10.6300	+1.335%	6	957	-98.683%
2025-08-15	10.5000	10.6200	10.3200	10.4900	-1.502%	27	952	-98.665%
2025-08-14	11.1500	11.1500	10.6500	10.6500	-0.930%	3	927	-98.685%
2025-08-13	11.0000	11.0600	10.6700	10.7500	+1.896%	38	926	-98.698%
2025-08-12	10.5500	10.5500	10.5500	10.5500	-6.637%	1	919	-98.673%
2025-08-11	11.2000	11.6500	11.0000	11.3000	+3.196%	653	918	-98.761%
2025-08-08	10.9500	10.9500	10.9500	10.9500	-3.097%	5	324	-98.721%
2025-08-05	11.4000	11.4000	11.3000	11.3000	-5.990%	12	324	-98.761%
2025-08-04	12.0500	12.0500	11.6500	12.0200	-4.223%	25	322	-98.835%
2025-08-01	11.8000	12.5500	11.3300	12.5500	+12.054%	82	339	-98.884%
2025-07-31	11.0700	11.4000	11.0700	11.2000	+13.246%	29	331	-98.750%
2025-07-30	9.5500	9.8900	9.5500	9.8900	+8.681%	21	303	-98.584%
2025-07-29	8.4000	9.1000	8.3000	9.1000	+65.455%	51	282	-98.462%
2025-07-25	5.6000	5.6000	5.3900	5.5000	-19.118%	7	236	-97.455%
2025-07-14	6.8000	6.8000	6.8000	6.8000	+6.250%	1	230	-97.941%
2025-07-11	6.4000	6.4000	6.4000	6.4000	0.000%	1	229	-97.813%
2025-07-08	6.4000	6.4000	6.4000	6.4000	-6.021%	4	229	-97.813%
2025-07-07	6.2500	6.8400	6.2500	6.8100	+18.435%	6	225	-97.944%
2025-07-01	6.5000	6.5000	5.7500	5.7500	-17.266%	6	224	-97.565%
2025-06-27	6.9500	6.9500	6.9500	6.9500	-2.113%	1	222	-97.986%
2025-06-25	6.9900	7.2000	6.9900	7.1000	-1.934%	159	221	-98.028%
2025-06-13	6.9200	7.2400	6.9200	7.2400	-14.824%	4	71	-98.066%
2025-06-02	8.4300	8.6900	8.4300	8.5000	+3.406%	67	71	-98.353%
2025-05-29	8.2200	8.2200	8.2200	8.2200	-2.143%	6	6	-98.297%
2025-05-28	8.4000	8.4500	8.3500	8.4000	0.000%	6	0	-98.333%