Dark

UPS20260918P90
UPS Sep 18 2026 90.00 Put (UPS260918P00090000)
option OPRA

EOD

Aug 3, 2026

0.3300-35.294%(-0.1800)269

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3700	0.4000	0.2600	0.3300	-35.294%	269	4,315	0.000%
2026-07-31	0.5200	0.5200	0.5100	0.5100	-1.923%	2	4,148	-35.294%
2026-07-30	0.5500	0.7700	0.5200	0.5200	-14.754%	26	4,148	-36.538%
2026-07-29	0.7900	0.7900	0.5500	0.6100	+3.390%	44	4,138	-45.902%
2026-07-28	1.8500	1.8500	0.4500	0.5900	+31.111%	82	4,110	-44.068%
2026-07-27	0.3500	0.4500	0.3500	0.4500	+21.622%	28	4,061	-26.667%
2026-07-24	0.4000	0.4000	0.3700	0.3700	-7.500%	21	4,075	-10.811%
2026-07-23	0.3900	0.4000	0.3900	0.4000	+14.286%	10	4,096	-17.500%
2026-07-22	0.3500	0.3500	0.3500	0.3500	-5.405%	1	4,106	-5.714%
2026-07-21	0.3500	0.4600	0.3400	0.3700	-27.451%	23	4,107	-10.811%
2026-07-20	0.4100	0.5100	0.4100	0.5100	+54.545%	5	4,115	-35.294%
2026-07-17	0.3000	0.3300	0.3000	0.3300	-5.714%	2	4,116	0.000%
2026-07-16	0.3200	0.4500	0.3200	0.3500	-16.667%	8	4,117	-5.714%
2026-07-15	0.4500	0.4700	0.3800	0.4200	-27.586%	5	4,117	-21.429%
2026-07-14	0.4500	0.6300	0.4500	0.5800	+16.000%	92	4,118	-43.103%
2026-07-13	0.5500	0.5500	0.5000	0.5000	-15.254%	41	4,207	-34.000%
2026-07-10	0.6200	0.6800	0.5500	0.5900	-28.049%	82	4,219	-44.068%
2026-07-09	0.7100	0.8200	0.5700	0.8200	+9.333%	15	4,227	-59.756%
2026-07-08	0.8000	0.8000	0.7500	0.7500	+10.294%	3	4,225	-56.000%
2026-07-07	0.8000	0.8000	0.6800	0.6800	-13.924%	7	4,224	-51.471%
2026-07-06	0.8000	1.1000	0.7900	0.7900	-14.130%	11	4,226	-58.228%
2026-07-02	0.8500	0.9200	0.8500	0.9200	+4.545%	6	4,230	-64.130%
2026-07-01	0.9900	0.9900	0.8700	0.8800	-31.250%	46	4,230	-62.500%
2026-06-30	1.2800	1.2800	1.2800	1.2800	+5.785%	2	4,229	-74.219%
2026-06-29	1.2600	1.2600	1.1800	1.2100	-0.820%	20	4,229	-72.727%
2026-06-26	1.1400	1.2300	1.1400	1.2200	+5.172%	23	4,232	-72.951%
2026-06-25	1.2000	1.2200	1.1100	1.1600	-23.684%	18	4,231	-71.552%
2026-06-24	1.7500	1.7500	1.4500	1.5200	-0.654%	16	4,244	-78.289%
2026-06-23	1.1000	1.5300	1.1000	1.5300	+30.769%	6	4,230	-78.431%
2026-06-22	1.3200	1.4500	1.1300	1.1700	-26.875%	105	4,227	-71.795%
2026-06-18	1.3600	1.6000	1.3200	1.6000	+3.226%	79	4,149	-79.375%
2026-06-17	1.1000	1.5500	1.1000	1.5500	+68.478%	30	4,149	-78.710%
2026-06-16	1.0100	1.0300	0.9000	0.9200	-34.286%	42	4,149	-64.130%
2026-06-12	1.3800	1.5200	1.3800	1.4000	+2.941%	6	4,147	-76.429%
2026-06-11	1.9400	1.9400	1.3500	1.3600	-39.286%	77	4,147	-75.735%
2026-06-10	1.8000	2.2400	1.8000	2.2400	+45.455%	14	4,148	-85.268%
2026-06-09	1.6000	1.6800	1.5400	1.5400	+2.667%	7	4,139	-78.571%
2026-06-08	1.4600	1.5000	1.4600	1.5000	+10.294%	75	4,134	-78.000%
2026-06-05	1.4200	1.4800	1.3600	1.3600	+7.937%	4	4,132	-75.735%
2026-06-04	1.3700	1.3700	1.2600	1.2600	-16.000%	12	4,130	-73.810%
2026-06-03	1.3800	1.5500	1.3200	1.5000	+2.740%	1,482	4,122	-78.000%
2026-06-02	1.5000	1.5000	1.3700	1.4600	-3.311%	147	3,098	-77.397%
2026-06-01	1.6300	1.6600	1.5100	1.5100	-11.176%	43	2,934	-78.146%
2026-05-29	1.8900	1.8900	1.6500	1.7000	-10.526%	432	2,940	-80.588%
2026-05-28	2.2200	2.2300	1.8000	1.9000	-22.764%	189	2,626	-82.632%
2026-05-27	2.7000	2.7000	2.4100	2.4600	-10.219%	14	2,574	-86.585%
2026-05-26	2.5300	2.8000	2.5300	2.7400	-4.530%	6	2,565	-87.956%
2026-05-22	3.0000	3.0500	2.8300	2.8700	-15.588%	15	2,565	-88.502%
2026-05-21	3.7000	3.7000	3.3500	3.4000	-2.857%	7	2,566	-90.294%
2026-05-20	3.4500	3.5000	3.4500	3.5000	-11.392%	5	2,566	-90.571%
2026-05-19	4.2000	4.2500	3.9500	3.9500	-9.195%	8	2,566	-91.646%
2026-05-18	4.5500	4.6500	4.3500	4.3500	+14.474%	21	2,566	-92.414%
2026-05-15	3.8500	4.0500	3.8000	3.8000	-7.317%	34	2,566	-91.316%
2026-05-14	4.0000	4.1500	3.7000	4.1000	+3.797%	95	2,579	-91.951%
2026-05-13	3.9500	4.1500	3.9500	3.9500	0.000%	42	2,585	-91.646%
2026-05-12	4.4000	4.6000	3.9500	3.9500	+12.216%	519	2,585	-91.646%
2026-05-11	3.4500	3.6500	3.4500	3.5200	+0.571%	13	2,585	-90.625%
2026-05-08	3.5500	3.5500	3.5000	3.5000	-7.895%	48	2,687	-90.571%
2026-05-07	3.8500	3.9500	3.4600	3.8000	+1.333%	267	2,678	-91.316%
2026-05-06	4.2500	4.2500	3.7000	3.7500	-21.053%	114	2,778	-91.200%
2026-05-05	5.0000	5.0000	4.6000	4.7500	-12.037%	248	2,790	-93.053%
2026-05-04	3.1200	5.4000	3.0700	5.4000	+147.706%	136	2,823	-93.889%
2026-05-01	2.0000	2.2400	2.0000	2.1800	+4.306%	98	2,722	-84.862%
2026-04-30	2.2000	2.3000	2.0900	2.0900	-23.443%	23	2,722	-84.211%
2026-04-29	2.8500	2.8500	2.5700	2.7300	-12.219%	17	2,734	-87.912%
2026-04-28	3.1500	3.5500	2.7800	3.1100	+13.091%	181	2,739	-89.389%
2026-04-27	2.8100	2.8100	2.6200	2.7500	-5.822%	80	2,598	-88.000%
2026-04-24	2.7000	2.9500	2.7000	2.9200	+9.774%	4	2,540	-88.699%
2026-04-23	2.9500	2.9500	2.6600	2.6600	-14.194%	5	2,537	-87.594%
2026-04-22	2.9600	3.1500	2.9600	3.1000	+5.085%	23	2,540	-89.355%
2026-04-21	2.8100	3.1300	2.8100	2.9500	+4.240%	10	2,511	-88.814%
2026-04-20	2.8400	2.8400	2.8200	2.8300	-7.213%	4	2,511	-88.339%
2026-04-17	3.0400	3.0500	3.0400	3.0500	-10.294%	10	2,509	-89.180%
2026-04-16	3.4000	3.4000	3.4000	3.4000	-15.000%	1	2,519	-90.294%
2026-04-15	4.1500	4.1500	4.0000	4.0000	-4.077%	2	2,519	-91.750%
2026-04-14	4.1700	4.1700	4.1700	4.1700	-13.125%	1	2,518	-92.086%
2026-04-13	4.8500	4.8500	4.8000	4.8000	+7.865%	5	2,517	-93.125%
2026-04-10	4.4000	4.4500	4.4000	4.4500	-2.198%	53	2,522	-92.584%
2026-04-09	4.9000	4.9000	4.5500	4.5500	-15.741%	4	2,473	-92.747%
2026-04-08	5.4000	5.4000	5.4000	5.4000	-15.625%	1	2,469	-93.889%
2026-04-07	6.4800	6.4800	6.4000	6.4000	0.000%	28	2,469	-94.844%
2026-04-06	6.4000	6.4000	6.4000	6.4000	-1.538%	5	2,468	-94.844%
2026-04-02	6.2500	6.5000	6.2500	6.5000	+7.438%	16	2,452	-94.923%
2026-04-01	5.9000	6.0500	5.7500	6.0500	-9.701%	58	2,452	-94.545%
2026-03-31	6.8500	6.8500	6.7000	6.7000	-10.067%	12	2,449	-95.075%
2026-03-30	7.2500	7.4500	7.0500	7.4500	+2.476%	10	2,439	-95.570%
2026-03-27	7.1000	7.3500	7.0000	7.2700	+14.488%	59	2,437	-95.461%
2026-03-26	6.3900	6.3900	5.9000	6.3500	+2.419%	86	2,486	-94.803%
2026-03-25	5.8000	6.3500	5.8000	6.2000	+2.479%	37	2,438	-94.677%
2026-03-24	6.4500	6.5000	6.0500	6.0500	-3.045%	97	2,421	-94.545%
2026-03-23	6.5000	6.5000	5.9000	6.2400	-12.482%	42	2,422	-94.712%
2026-03-20	7.1000	7.1300	6.8000	7.1300	+0.423%	42	2,416	-95.372%
2026-03-19	7.1000	7.1000	7.1000	7.1000	+5.185%	1	2,409	-95.352%
2026-03-18	6.8000	6.8300	6.7500	6.7500	+3.369%	21	2,408	-95.111%
2026-03-17	6.4000	6.6000	6.3500	6.5300	+0.616%	263	2,403	-94.946%
2026-03-16	6.4000	6.5000	6.3500	6.4900	-1.667%	36	2,183	-94.915%
2026-03-12	6.0000	6.6000	6.0000	6.6000	+16.608%	22	2,171	-95.000%
2026-03-11	5.6600	5.6600	5.6600	5.6600	+2.722%	2	2,156	-94.170%
2026-03-10	5.8600	5.8600	5.3000	5.5100	-8.926%	233	2,156	-94.011%
2026-03-09	6.2000	6.9500	6.0500	6.0500	+14.801%	14	2,040	-94.545%
2026-03-06	5.9000	5.9000	5.1700	5.2700	+13.333%	18	2,043	-93.738%
2026-03-05	4.0000	4.6500	4.0000	4.6500	+47.619%	488	2,029	-92.903%
2026-03-04	2.6400	3.3000	2.6400	3.1500	+18.421%	20	1,950	-89.524%
2026-03-02	2.6600	2.6600	2.6600	2.6600	+16.157%	1	1,950	-87.594%
2026-02-27	2.2900	2.2900	2.2900	2.2900	+3.153%	5	1,950	-85.590%
2026-02-26	2.3000	2.3000	2.2200	2.2200	-5.532%	5	1,945	-85.135%
2026-02-20	2.3500	2.3500	2.3500	2.3500	-7.115%	1	1,949	-85.957%
2026-02-19	2.5400	2.5400	2.5300	2.5300	-0.784%	198	1,948	-86.957%
2026-02-18	2.4800	2.5500	2.4800	2.5500	+24.390%	2	1,905	-87.059%
2026-02-12	1.7900	2.0500	1.7900	2.0500	-12.017%	8	1,905	-83.902%
2026-02-11	2.3300	2.3300	2.3300	2.3300	+1.304%	1	1,906	-85.837%
2026-02-10	2.3000	2.3000	2.3000	2.3000	-17.857%	3	1,905	-85.652%
2026-02-05	2.8000	2.8000	2.8000	2.8000	-11.111%	1	1,902	-88.214%
2026-02-03	2.7700	3.1500	2.7700	3.1500	-5.405%	8	1,903	-89.524%
2026-02-02	3.3300	3.3300	3.3300	3.3300	-18.780%	1	1,899	-90.090%
2026-01-28	4.1000	4.1000	4.1000	4.1000	+32.258%	1	1,900	-91.951%
2026-01-27	3.1000	3.1000	3.1000	3.1000	-20.308%	2	1,899	-89.355%
2026-01-26	3.4500	4.0000	3.4500	3.8900	-12.584%	42	1,897	-91.517%
2026-01-23	3.1900	4.4500	3.1900	4.4500	+17.105%	4	1,868	-92.584%
2026-01-21	3.8000	3.8000	3.8000	3.8000	-8.434%	8	1,872	-91.316%
2026-01-20	4.1500	4.1500	4.1500	4.1500	+2.469%	7	1,864	-92.048%
2026-01-16	3.9300	4.0500	3.9300	4.0500	+6.579%	4	1,856	-91.852%
2026-01-15	4.2000	4.2000	3.8000	3.8000	-7.317%	3	1,856	-91.316%
2026-01-14	4.1000	4.1000	4.1000	4.1000	-1.679%	1	1,857	-91.951%
2026-01-13	4.1700	4.1700	4.1700	4.1700	+11.200%	2	1,856	-92.086%
2026-01-12	3.9600	3.9600	3.7500	3.7500	-19.355%	9	1,858	-91.200%
2026-01-09	4.2500	4.6500	4.2500	4.6500	+10.190%	4	1,862	-92.903%
2026-01-08	4.3800	4.3800	4.2200	4.2200	-23.273%	12	1,861	-92.180%
2026-01-06	5.6000	5.6000	5.5000	5.5000	-2.998%	2	1,872	-94.000%
2026-01-05	5.6700	5.6700	5.6700	5.6700	-13.435%	19	1,858	-94.180%
2025-12-31	6.5500	6.5500	6.5500	6.5500	+4.633%	6	1,858	-94.962%
2025-12-30	6.2600	6.2600	6.2600	6.2600	+0.805%	2	1,858	-94.728%
2025-12-23	7.0900	7.0900	6.2100	6.2100	-0.640%	7	1,856	-94.686%
2025-12-22	6.0500	6.2500	6.0500	6.2500	+8.131%	2	1,851	-94.720%
2025-12-19	5.7800	5.7800	5.7800	5.7800	-5.246%	16	1,851	-94.291%
2025-12-17	6.1000	6.1000	6.1000	6.1000	-8.271%	4	1,835	-94.590%
2025-12-16	5.6000	6.6500	5.6000	6.6500	+10.833%	2	1,839	-95.038%
2025-12-12	6.0000	6.0000	6.0000	6.0000	-6.687%	1	1,837	-94.500%
2025-12-11	6.5000	6.5000	5.8000	6.4300	-8.794%	177	1,838	-94.868%
2025-12-10	7.0500	7.0500	7.0500	7.0500	-10.191%	5	2,002	-95.319%
2025-12-08	7.8500	7.8500	7.8500	7.8500	+7.094%	2	2,007	-95.796%
2025-12-03	7.2800	7.3300	7.2800	7.3300	-12.216%	5	2,009	-95.498%
2025-12-02	8.2000	8.3500	8.2000	8.3500	+2.454%	2	2,004	-96.048%
2025-11-28	7.2000	8.1500	7.2000	8.1500	-3.550%	20	2,002	-95.951%
2025-11-26	8.4600	8.4600	8.4500	8.4500	-11.518%	40	1,947	-96.095%
2025-11-18	9.5500	9.5500	9.5500	9.5500	+10.150%	20	1,963	-96.545%
2025-11-17	8.9000	8.9000	8.6700	8.6700	-8.737%	5	1,962	-96.194%
2025-11-14	9.5000	9.5000	9.5000	9.5000	+9.573%	1	1,957	-96.526%
2025-11-13	8.6700	8.6700	8.6700	8.6700	-2.034%	4	1,957	-96.194%
2025-11-12	8.8500	8.8500	8.8500	8.8500	-6.349%	5	1,954	-96.271%
2025-11-11	9.6000	9.7000	9.4500	9.4500	-0.839%	8	1,954	-96.508%
2025-11-07	9.5300	9.5300	9.5300	9.5300	-11.349%	2	1,955	-96.537%
2025-11-05	10.7500	10.7500	10.7500	10.7500	+13.757%	5	1,957	-96.930%
2025-11-03	9.4500	9.4500	9.4500	9.4500	+15.951%	4	1,952	-96.508%
2025-10-29	8.5000	8.5000	8.1500	8.1500	-5.998%	5	1,953	-95.951%
2025-10-28	8.2100	9.1500	8.2100	8.6700	-30.081%	10	1,955	-96.194%
2025-10-27	12.2000	12.4000	12.2000	12.4000	-13.287%	3	1,952	-97.339%
2025-10-16	14.3000	14.3000	14.3000	14.3000	-8.917%	1	1,952	-97.692%
2025-10-10	14.3000	15.7000	14.3000	15.7000	+12.787%	4	1,953	-97.898%
2025-10-09	13.9300	13.9300	13.7800	13.9200	+2.203%	3	1,951	-97.629%
2025-10-07	13.4900	13.6200	13.4900	13.6200	+0.147%	2	1,951	-97.577%
2025-10-02	13.7000	13.7000	13.2500	13.6000	-12.031%	6	1,951	-97.574%
2025-09-30	15.0500	15.4600	15.0500	15.4600	+0.194%	8	1,949	-97.865%
2025-09-25	15.5100	15.5100	15.4300	15.4300	+3.073%	49	1,947	-97.861%
2025-09-24	14.9000	14.9700	14.9000	14.9700	+5.795%	4	1,945	-97.796%
2025-09-23	14.1500	14.1500	14.1500	14.1500	-5.478%	30	1,941	-97.668%
2025-09-15	14.9700	14.9700	14.9700	14.9700	+1.837%	1	1,911	-97.796%
2025-09-11	14.7600	14.7600	14.7000	14.7000	-2.970%	20	1,910	-97.755%
2025-09-10	15.1500	15.1500	15.1500	15.1500	+4.483%	1	1,892	-97.822%
2025-09-09	14.3500	14.8500	14.3500	14.5000	-2.027%	397	1,891	-97.724%
2025-09-08	15.3000	15.4000	14.8000	14.8000	+2.778%	30	1,504	-97.770%
2025-09-05	13.9000	14.4000	13.9000	14.4000	-4.382%	2	1,477	-97.708%
2025-09-04	15.0000	15.0600	15.0000	15.0600	+5.315%	17	1,477	-97.809%
2025-09-02	13.6000	14.3000	13.6000	14.3000	+9.579%	5	1,476	-97.692%
2025-08-29	12.7500	13.0500	12.6000	13.0500	-1.136%	25	1,450	-97.471%
2025-08-28	13.0500	13.2000	13.0500	13.2000	+3.937%	2	1,450	-97.500%
2025-08-27	13.0000	13.0000	12.7000	12.7000	-1.931%	3	1,448	-97.402%
2025-08-26	13.0000	13.0000	12.9500	12.9500	+2.291%	37	1,410	-97.452%
2025-08-25	12.5300	12.6600	12.5300	12.6600	+1.687%	2	1,410	-97.393%
2025-08-22	12.3000	12.4500	12.1500	12.4500	-4.157%	36	1,410	-97.349%
2025-08-20	12.9900	12.9900	12.9900	12.9900	+3.341%	5	1,400	-97.460%
2025-08-19	12.5700	12.5700	12.5700	12.5700	-3.604%	30	1,395	-97.375%
2025-08-15	13.1500	13.1500	13.0400	13.0400	-1.212%	2	1,365	-97.469%
2025-08-13	13.2000	13.2000	13.2000	13.2000	-5.714%	1	1,363	-97.500%
2025-08-11	14.0600	14.2200	13.8600	14.0000	+1.818%	8	1,362	-97.643%
2025-08-07	13.7500	13.7500	13.7500	13.7500	-7.095%	1	1,362	-97.600%
2025-08-04	14.7100	14.8000	14.7100	14.8000	-2.632%	3	1,363	-97.770%
2025-08-01	14.3500	15.2000	14.3500	15.2000	+7.801%	6	1,360	-97.829%
2025-07-31	13.8400	14.1000	13.8400	14.1000	+11.905%	10	1,354	-97.660%
2025-07-30	11.8000	12.6000	11.8000	12.6000	+9.091%	28	1,344	-97.381%
2025-07-29	10.3500	11.5500	10.3500	11.5500	+49.225%	18	1,339	-97.143%
2025-07-28	7.7500	7.7500	7.6200	7.7400	+0.519%	602	1,329	-95.736%
2025-07-24	7.7000	7.7000	7.7000	7.7000	-17.293%	5	729	-95.714%
2025-07-21	9.3100	9.3100	9.3100	9.3100	+6.400%	1	734	-96.455%
2025-07-15	8.7500	8.7500	8.7500	8.7500	+1.156%	5	733	-96.229%
2025-07-14	8.4500	8.6500	8.4500	8.6500	+4.848%	9	733	-96.185%
2025-07-11	8.0000	8.2500	8.0000	8.2500	+4.430%	16	728	-96.000%
2025-07-08	7.8500	7.9000	7.8500	7.9000	-7.059%	2	723	-95.823%
2025-07-07	8.2500	8.5000	8.2500	8.5000	+13.941%	6	723	-96.118%
2025-07-03	7.2000	7.4600	7.2000	7.4600	-11.190%	181	656	-95.576%
2025-06-27	8.4000	8.4000	8.4000	8.4000	-8.696%	175	656	-96.071%
2025-06-25	9.2000	9.2000	9.2000	9.2000	+5.747%	176	719	-96.413%
2025-06-24	8.6100	8.7100	8.6100	8.7000	-6.452%	175	569	-96.207%
2025-06-23	9.3000	9.3000	9.3000	9.3000	-1.064%	400	719	-96.452%
2025-06-20	9.1500	9.4000	9.1500	9.4000	+8.046%	54	319	-96.489%
2025-06-11	8.7000	8.8000	8.7000	8.7000	-10.309%	9	292	-96.207%
2025-06-04	9.8000	9.8000	9.5000	9.7000	-1.222%	234	285	-96.598%
2025-06-03	9.8200	9.8200	9.8200	9.8200	-3.251%	5	61	-96.640%
2025-05-30	10.1500	10.1500	10.1500	10.1500	-0.588%	10	56	-96.749%
2025-05-29	10.2100	10.2100	10.2100	10.2100	-2.297%	2	51	-96.768%
2025-05-28	10.4000	10.4500	10.2500	10.4500	+5.556%	4	49	-96.842%
2025-05-27	10.5000	10.5000	9.9000	9.9000	-8.756%	44	45	-96.667%
2025-05-23	10.8500	10.8500	10.8500	10.8500	0.000%	2	0	-96.959%