Dark

UPS20260918P95
UPS Sep 18 2026 95.00 Put (UPS260918P00095000)
option OPRA

EOD

Aug 3, 2026

0.8000-27.273%(-0.3000)292

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.8000	0.9900	0.7800	0.8000	-27.273%	292	4,744	0.000%
2026-07-31	1.2600	1.2700	1.0600	1.1000	-10.569%	214	4,476	-27.273%
2026-07-30	1.5100	1.6000	1.1600	1.2300	+5.128%	390	4,551	-34.959%
2026-07-29	1.3500	1.6500	1.1700	1.1700	-8.594%	383	4,288	-31.624%
2026-07-28	1.5100	1.5100	0.9100	1.2800	+64.103%	460	3,985	-37.500%
2026-07-27	0.6600	0.8500	0.6600	0.7800	+11.429%	1,749	3,805	+2.564%
2026-07-24	0.7000	0.7000	0.7000	0.7000	-11.392%	2	2,610	+14.286%
2026-07-23	0.7500	0.8000	0.7000	0.7900	+23.438%	10	2,610	+1.266%
2026-07-22	0.5800	0.6400	0.5800	0.6400	-12.329%	9	2,609	+25.000%
2026-07-21	0.7300	0.7300	0.7300	0.7300	-27.723%	10	2,601	+9.589%
2026-07-20	0.9000	1.0100	0.8200	1.0100	+83.636%	433	2,591	-20.792%
2026-07-17	0.6100	0.6600	0.5500	0.5500	-9.836%	12	2,178	+45.455%
2026-07-16	0.7500	0.7500	0.6100	0.6100	-28.235%	3	2,180	+31.148%
2026-07-15	0.8500	1.0900	0.8500	0.8500	-15.000%	7	2,181	-5.882%
2026-07-13	1.1100	1.1100	1.0000	1.0000	-6.542%	11	2,183	-20.000%
2026-07-09	1.2600	1.2600	1.0700	1.0700	-31.410%	89	2,184	-25.234%
2026-07-08	1.5400	1.5600	1.4300	1.5600	+13.043%	10	2,184	-48.718%
2026-07-07	1.4600	1.5100	1.3200	1.3800	-8.000%	5	2,183	-42.029%
2026-07-06	1.6500	1.6600	1.5000	1.5000	-6.250%	5	2,183	-46.667%
2026-07-02	1.5600	1.6200	1.5600	1.6000	-1.840%	5	2,185	-50.000%
2026-07-01	1.9000	2.0700	1.5600	1.6300	-21.256%	222	2,185	-50.920%
2026-06-30	2.2800	2.2800	2.0700	2.0700	-0.481%	364	2,346	-61.353%
2026-06-29	2.2700	2.2700	2.0800	2.0800	+0.483%	4	2,299	-61.538%
2026-06-26	2.0700	2.0700	2.0700	2.0700	+3.500%	2	2,297	-61.353%
2026-06-25	2.2500	2.2500	2.0000	2.0000	-26.199%	4	2,295	-60.000%
2026-06-24	3.1300	3.1300	2.5200	2.7100	+9.274%	37	2,293	-70.480%
2026-06-23	2.5300	2.5300	2.4800	2.4800	+13.242%	4	2,303	-67.742%
2026-06-22	2.2000	2.2000	2.1000	2.1900	-21.786%	19	2,299	-63.470%
2026-06-18	2.2800	2.8000	2.2800	2.8000	+5.263%	218	2,150	-71.429%
2026-06-17	2.0000	2.6700	2.0000	2.6600	+58.333%	29	2,150	-69.925%
2026-06-16	1.8600	1.8600	1.6700	1.6800	-18.049%	43	2,150	-52.381%
2026-06-15	2.0500	2.1800	2.0500	2.0500	-9.292%	35	2,129	-60.976%
2026-06-12	2.4600	2.4600	2.2600	2.2600	-3.419%	2	2,129	-64.602%
2026-06-11	3.1500	3.1500	2.3300	2.3400	-35.000%	33	2,129	-65.812%
2026-06-10	3.0500	3.7500	3.0500	3.6000	+35.849%	50	2,150	-77.778%
2026-06-09	2.7100	2.7100	2.6500	2.6500	+5.159%	16	2,154	-69.811%
2026-06-08	2.4700	2.5200	2.4700	2.5200	+0.800%	17	2,154	-68.254%
2026-06-05	2.2700	2.5000	2.2700	2.5000	+14.155%	11	2,161	-68.000%
2026-06-04	2.2400	2.2800	2.0400	2.1900	-8.368%	15	2,162	-63.470%
2026-06-03	2.3900	2.3900	2.3900	2.3900	-7.722%	1	2,173	-66.527%
2026-06-02	2.2900	2.5900	2.2900	2.5900	+0.388%	14	2,173	-69.112%
2026-06-01	2.7000	2.7000	2.5800	2.5800	-9.790%	11	2,176	-68.992%
2026-05-29	3.1000	3.1500	2.8000	2.8600	-4.983%	88	2,177	-72.028%
2026-05-28	3.2000	3.2000	3.0100	3.0100	-16.851%	21	2,260	-73.422%
2026-05-27	3.8500	3.9000	3.5400	3.6200	-16.782%	22	2,262	-77.901%
2026-05-26	4.0000	4.3500	4.0000	4.3500	-3.333%	2	2,261	-81.609%
2026-05-22	5.1300	5.1300	4.5000	4.5000	-18.182%	11	2,263	-82.222%
2026-05-21	5.5000	5.5000	5.5000	5.5000	+5.769%	4	2,258	-85.455%
2026-05-20	6.0000	6.0000	5.2000	5.2000	-14.754%	64	2,258	-84.615%
2026-05-19	6.3500	6.4500	6.1000	6.1000	-9.630%	36	2,259	-86.885%
2026-05-18	6.9500	6.9500	6.7000	6.7500	+15.385%	54	2,259	-88.148%
2026-05-15	5.8500	6.1500	5.8500	5.8500	-5.645%	23	2,259	-86.325%
2026-05-14	6.0000	6.2000	5.6000	6.2000	+1.639%	582	2,291	-87.097%
2026-05-13	5.7500	6.2700	5.7500	6.1000	+1.667%	65	2,078	-86.885%
2026-05-12	6.8000	6.8500	6.0000	6.0000	+11.111%	209	2,078	-86.667%
2026-05-11	5.3500	5.5500	5.3500	5.4000	0.000%	27	2,078	-85.185%
2026-05-08	5.2500	5.5100	5.2500	5.4000	+1.887%	7	1,932	-85.185%
2026-05-07	5.7000	5.7000	5.3000	5.3000	-5.357%	4	1,930	-84.906%
2026-05-06	6.2100	6.2100	5.6000	5.6000	-17.647%	74	1,927	-85.714%
2026-05-05	7.2800	7.2800	6.6500	6.8000	-7.483%	87	1,882	-88.235%
2026-05-04	5.3200	7.6500	5.3200	7.3500	+145.000%	460	1,857	-89.116%
2026-05-01	3.0000	3.0000	3.0000	3.0000	-4.762%	2	1,921	-73.333%
2026-04-30	3.5000	3.5000	3.1500	3.1500	-23.544%	22	1,921	-74.603%
2026-04-29	4.2700	4.3000	3.9500	4.1200	-11.398%	9	1,920	-80.583%
2026-04-28	5.0000	5.1600	4.3000	4.6500	+18.926%	27	1,920	-82.796%
2026-04-27	4.0000	4.1500	3.9000	3.9100	-6.683%	72	1,914	-79.540%
2026-04-24	4.3100	4.3600	4.0500	4.1900	+2.195%	36	1,887	-80.907%
2026-04-23	4.1000	4.2500	4.0500	4.1000	-9.492%	20	1,880	-80.488%
2026-04-22	4.5800	4.5800	4.5300	4.5300	+4.378%	11	1,893	-82.340%
2026-04-21	4.0500	4.4200	4.0000	4.3400	+5.596%	25	1,903	-81.567%
2026-04-20	4.1500	4.1500	4.1100	4.1100	+0.244%	37	1,885	-80.535%
2026-04-17	4.4500	4.4500	4.1000	4.1000	-13.684%	12	1,885	-80.488%
2026-04-16	4.9400	4.9500	4.7500	4.7500	-15.929%	37	1,894	-83.158%
2026-04-15	5.7000	5.7000	5.6500	5.6500	-3.912%	75	1,868	-85.841%
2026-04-14	6.0500	6.0500	5.8800	5.8800	-8.837%	3	1,868	-86.395%
2026-04-13	6.7000	6.7000	6.4500	6.4500	+4.032%	8	1,867	-87.597%
2026-04-10	6.2500	6.2500	6.2000	6.2000	-2.821%	2	1,862	-87.097%
2026-04-09	6.6500	6.6500	6.3800	6.3800	-6.176%	10	1,861	-87.461%
2026-04-08	6.7500	7.3200	6.7500	6.8000	-24.862%	18	1,860	-88.235%
2026-04-07	8.7700	9.1000	8.7700	9.0500	+5.848%	21	1,857	-91.160%
2026-04-06	8.6500	8.6700	8.5500	8.5500	+2.395%	8	1,839	-90.643%
2026-04-02	9.1000	9.1000	8.3500	8.3500	0.000%	25	1,815	-90.419%
2026-04-01	7.8500	8.3500	7.7500	8.3500	-5.114%	33	1,815	-90.419%
2026-03-31	9.4500	9.4500	8.7000	8.8000	-13.300%	15	1,792	-90.909%
2026-03-30	9.6000	10.1500	9.4000	10.1500	+1.500%	9	1,781	-92.118%
2026-03-27	9.4000	10.0000	9.3000	10.0000	+19.332%	78	1,774	-92.000%
2026-03-26	8.3900	8.3900	8.3800	8.3800	0.000%	40	1,736	-90.453%
2026-03-24	9.0500	9.0500	8.3500	8.3800	-0.119%	31	1,736	-90.453%
2026-03-23	8.4000	8.4000	8.3900	8.3900	-11.684%	15	1,712	-90.465%
2026-03-20	9.2000	9.5000	9.1500	9.5000	+6.742%	43	1,702	-91.579%
2026-03-18	8.9500	8.9500	8.9000	8.9000	+2.299%	34	1,666	-91.011%
2026-03-17	8.5500	8.7000	8.4500	8.7000	+1.163%	44	1,668	-90.805%
2026-03-16	8.6000	8.7000	8.5500	8.6000	-4.656%	50	1,638	-90.698%
2026-03-13	9.0200	9.0200	9.0200	9.0200	+7.381%	2	1,636	-91.131%
2026-03-12	8.4000	8.4000	8.4000	8.4000	+13.514%	2	1,638	-90.476%
2026-03-10	7.4500	7.5000	7.2500	7.4000	-9.756%	27	1,638	-89.189%
2026-03-09	9.2500	9.2500	8.2000	8.2000	+13.731%	166	1,660	-90.244%
2026-03-06	7.6500	8.1000	7.2100	7.2100	+16.103%	63	1,585	-88.904%
2026-03-05	5.3500	6.2100	5.3500	6.2100	+41.136%	21	1,575	-87.118%
2026-03-04	3.5000	4.5000	3.5000	4.4000	+7.317%	8	1,564	-81.818%
2026-03-03	3.9000	4.1000	3.8000	4.1000	+15.493%	20	1,562	-80.488%
2026-03-02	3.6500	3.7000	3.5500	3.5500	+6.287%	19	1,547	-77.465%
2026-02-27	3.3400	3.3400	3.3400	3.3400	-7.222%	1	1,546	-76.048%
2026-02-23	3.5500	3.6000	3.5500	3.6000	+1.408%	32	1,546	-77.778%
2026-02-19	3.5500	3.5500	3.5000	3.5500	+6.287%	167	1,546	-77.465%
2026-02-13	3.3400	3.3400	3.3400	3.3400	+1.212%	6	1,529	-76.048%
2026-02-12	2.5000	3.3000	2.5000	3.3000	+10.000%	11	1,529	-75.758%
2026-02-11	3.0000	3.0000	3.0000	3.0000	-6.250%	6	1,527	-73.333%
2026-02-10	3.2000	3.2000	3.2000	3.2000	-7.514%	4	1,533	-75.000%
2026-02-09	3.4600	3.4600	3.4600	3.4600	-4.155%	2	1,533	-76.879%
2026-02-06	3.6100	3.6100	3.6100	3.6100	-7.436%	3	1,532	-77.839%
2026-02-05	3.7600	3.9000	3.7600	3.9000	+6.849%	3	1,535	-79.487%
2026-02-04	4.0000	4.0000	3.6500	3.6500	-20.652%	8	1,534	-78.082%
2026-02-03	4.3300	4.6000	4.1500	4.6000	-1.075%	5	1,537	-82.609%
2026-02-02	4.6500	4.6500	4.6500	4.6500	-14.835%	2	1,536	-82.796%
2026-01-29	5.7500	5.7500	5.4600	5.4600	-7.143%	21	1,538	-85.348%
2026-01-28	4.5000	5.8800	4.5000	5.8800	+25.106%	13	1,518	-86.395%
2026-01-27	5.3700	5.3700	4.3000	4.7000	-15.315%	34	1,514	-82.979%
2026-01-26	5.5500	5.5500	5.5500	5.5500	+1.835%	1	1,497	-85.586%
2026-01-23	5.3000	5.4500	5.3000	5.4500	-2.852%	4	1,497	-85.321%
2026-01-21	5.8000	5.8000	5.6100	5.6100	-6.187%	5	1,495	-85.740%
2026-01-20	5.9000	6.0300	5.9000	5.9800	+6.786%	10	1,495	-86.622%
2026-01-16	5.6000	5.6000	5.6000	5.6000	+4.673%	1	1,486	-85.714%
2026-01-15	5.3500	5.3500	5.3500	5.3500	-6.140%	5	1,486	-85.047%
2026-01-14	5.7000	5.7000	5.7000	5.7000	-3.226%	1	1,486	-85.965%
2026-01-13	5.5200	5.8900	5.5200	5.8900	+5.179%	46	1,485	-86.418%
2026-01-09	5.6000	5.6000	5.6000	5.6000	-15.789%	1	1,441	-85.714%
2026-01-07	6.4600	6.6500	6.4600	6.6500	-2.493%	76	1,440	-87.970%
2026-01-06	6.8200	6.8200	6.8200	6.8200	-18.810%	1	1,477	-88.270%
2025-12-29	8.4000	8.4000	8.4000	8.4000	+1.205%	25	1,476	-90.476%
2025-12-24	8.2000	8.3300	8.2000	8.3000	-0.599%	55	1,410	-90.361%
2025-12-23	7.5400	8.3500	7.5400	8.3500	+7.051%	22	1,410	-90.419%
2025-12-19	8.0900	8.0900	7.8000	7.8000	-7.692%	3	1,399	-89.744%
2025-12-16	8.4500	8.4500	8.4500	8.4500	+1.807%	1	1,400	-90.533%
2025-12-12	8.3000	8.4200	8.3000	8.3000	-2.696%	5	1,399	-90.361%
2025-12-11	8.5300	8.5300	8.5300	8.5300	-10.211%	10	1,400	-90.621%
2025-12-10	9.5000	9.5000	9.5000	9.5000	-2.364%	1	1,410	-91.579%
2025-12-09	9.7300	9.7300	9.7300	9.7300	-2.894%	1	1,411	-91.778%
2025-12-04	10.0200	10.0200	10.0200	10.0200	+4.921%	1	1,410	-92.016%
2025-12-03	9.8200	9.8200	9.5500	9.5500	-9.906%	501	1,411	-91.623%
2025-11-28	10.6000	10.6000	10.6000	10.6000	-1.212%	1	910	-92.453%
2025-11-26	11.8800	11.8800	10.7300	10.7300	-7.100%	301	641	-92.544%
2025-11-21	11.3000	11.5500	11.3000	11.5500	+1.762%	3	641	-93.074%
2025-11-12	11.5500	11.5500	11.3500	11.3500	-9.706%	12	638	-92.952%
2025-11-07	12.5700	12.5700	12.5700	12.5700	-3.678%	1	635	-93.636%
2025-11-06	13.1100	13.1100	13.0100	13.0500	-3.832%	3	635	-93.870%
2025-11-05	13.6000	13.6000	13.5700	13.5700	+14.034%	2	636	-94.105%
2025-11-03	12.0000	12.2000	11.9000	11.9000	+5.966%	19	636	-93.277%
2025-10-31	11.3000	11.3000	11.0000	11.2300	+7.981%	5	636	-92.876%
2025-10-29	10.7500	10.9000	10.3000	10.4000	-5.455%	56	635	-92.308%
2025-10-28	10.6500	11.3000	10.5000	11.0000	-26.667%	4	592	-92.727%
2025-10-27	15.0000	15.0000	15.0000	15.0000	-18.478%	1	590	-94.667%
2025-10-10	18.4000	18.4000	18.4000	18.4000	+14.002%	1	590	-95.652%
2025-10-08	16.1400	16.1400	16.1400	16.1400	-0.860%	2	591	-95.043%
2025-10-06	16.2200	16.2800	16.2200	16.2800	+0.930%	3	589	-95.086%
2025-10-03	16.1300	16.1300	16.1300	16.1300	-10.389%	1	589	-95.040%
2025-09-11	18.0000	18.0000	18.0000	18.0000	-1.854%	1	590	-95.556%
2025-09-10	18.3400	18.3400	18.3400	18.3400	-2.706%	1	591	-95.638%
2025-09-08	19.1000	19.1000	18.5000	18.8500	+7.102%	9	590	-95.756%
2025-09-05	17.4500	17.7500	17.4500	17.6000	-3.562%	26	581	-95.455%
2025-09-04	18.3500	18.3500	18.2500	18.2500	+7.353%	5	557	-95.616%
2025-09-03	17.0000	17.0000	17.0000	17.0000	-1.677%	2	558	-95.294%
2025-09-02	17.5400	17.5400	17.2900	17.2900	+6.074%	2	556	-95.373%
2025-08-28	16.2000	16.3500	16.2000	16.3000	+2.516%	12	556	-95.092%
2025-08-26	15.9000	15.9000	15.9000	15.9000	+0.315%	1	556	-94.969%
2025-08-25	15.5500	15.8500	15.5500	15.8500	-0.814%	14	556	-94.953%
2025-08-20	15.9800	15.9800	15.9800	15.9800	-2.263%	1	554	-94.994%
2025-08-18	16.2400	16.4000	16.2300	16.3500	+1.553%	52	555	-95.107%
2025-08-15	15.9000	16.1700	15.6800	16.1000	-6.883%	14	551	-95.031%
2025-08-11	17.2100	17.2900	17.2100	17.2900	-0.058%	2	549	-95.373%
2025-08-08	17.3000	17.3000	17.3000	17.3000	-1.705%	1	549	-95.376%
2025-08-05	17.6000	17.6000	17.6000	17.6000	-1.235%	10	548	-95.455%
2025-08-04	18.1500	18.1500	17.7500	17.8200	-3.152%	26	548	-95.511%
2025-08-01	18.4000	18.4000	18.4000	18.4000	+5.444%	2	530	-95.652%
2025-07-31	17.4000	17.4500	17.4000	17.4500	+25.993%	7	528	-95.415%
2025-07-29	12.9000	13.8500	12.9000	13.8500	+37.129%	3	529	-94.224%
2025-07-28	9.5500	10.1000	9.5500	10.1000	+3.272%	11	526	-92.079%
2025-07-24	9.7800	9.7800	9.7800	9.7800	-9.862%	100	518	-91.820%
2025-07-22	10.8500	10.8500	10.8500	10.8500	-0.913%	3	418	-92.627%
2025-07-15	10.9500	10.9500	10.9500	10.9500	+0.922%	4	415	-92.694%
2025-07-14	10.8000	10.8500	10.8000	10.8500	+5.340%	45	411	-92.627%
2025-07-11	10.1000	10.3000	10.1000	10.3000	+0.980%	4	408	-92.233%
2025-07-09	10.2000	10.2000	10.2000	10.2000	-2.205%	2	404	-92.157%
2025-07-07	10.2700	10.4300	10.2700	10.4300	+10.957%	4	402	-92.330%
2025-07-01	9.3500	9.4000	9.3500	9.4000	-14.545%	400	417	-91.489%
2025-06-16	11.0000	11.0000	11.0000	11.0000	-0.901%	200	418	-92.727%
2025-06-12	11.0600	11.3500	11.0600	11.1000	+6.731%	21	221	-92.793%
2025-06-10	11.0000	11.0000	10.4000	10.4000	-13.333%	103	207	-92.308%
2025-06-09	12.0000	12.0000	12.0000	12.0000	-6.396%	100	104	-93.333%
2025-05-30	12.8200	12.8200	12.8200	12.8200	+1.184%	4	4	-93.760%
2025-05-29	12.4200	12.6700	12.4200	12.6700	-3.282%	2	2	-93.686%
2025-05-23	13.1000	13.1000	13.1000	13.1000	0.000%	2	1	-93.893%