Dark

UPS20261218C100
UPS Dec 18 2026 100.00 Call (UPS261218C00100000)
option OPRA

EOD

Sep 24, 2026

2.33-38.684%(-1.47)892

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.4000	3.5000	2.2200	2.3300	-38.684%	892	1,851	0.000%
2026-09-23	3.7000	4.2000	3.6500	3.8000	+1.604%	128	1,203	-38.684%
2026-09-22	3.8300	3.8300	3.5600	3.7400	+8.406%	213	1,180	-37.701%
2026-09-21	4.7000	4.7000	3.2600	3.4500	-35.272%	519	1,159	-32.464%
2026-09-18	5.2500	5.3300	5.1500	5.3300	-14.032%	12	911	-56.285%
2026-09-17	6.1800	6.2400	5.9400	6.2000	+19.231%	282	901	-62.419%
2026-09-16	6.7900	6.9000	5.2000	5.2000	-29.252%	66	894	-55.192%
2026-09-15	7.2500	7.3600	7.2500	7.3500	0.000%	4	873	-68.299%
2026-09-14	6.5100	7.4500	6.5100	7.3500	+24.576%	65	874	-68.299%
2026-09-11	6.2500	6.2500	5.5500	5.9000	-2.479%	6	883	-60.508%
2026-09-10	5.9000	6.1000	5.9000	6.0500	+7.460%	63	883	-61.488%
2026-09-09	6.2000	6.2000	5.6300	5.6300	-13.783%	18	866	-58.615%
2026-09-08	6.7000	6.7000	6.4900	6.5300	-15.195%	29	860	-64.319%
2026-09-04	7.8500	7.9000	7.7000	7.7000	-6.667%	19	831	-69.740%
2026-09-03	7.7700	8.3500	7.7700	8.2500	-2.251%	21	831	-71.758%
2026-09-02	8.4000	8.4400	8.2000	8.4400	+12.085%	27	828	-72.393%
2026-09-01	8.3000	8.3000	7.5300	7.5300	-14.529%	6	805	-69.057%
2026-08-31	8.8500	8.9500	8.6900	8.8100	-10.558%	12	803	-73.553%
2026-08-28	10.3000	10.3000	9.8500	9.8500	-4.554%	2	799	-76.345%
2026-08-27	9.1500	10.3200	9.1500	10.3200	0.000%	12	799	-77.422%
2026-08-26	9.5500	11.1300	9.5500	10.3200	-0.769%	34	806	-77.422%
2026-08-25	8.8300	10.4000	8.8300	10.4000	+26.675%	26	820	-77.596%
2026-08-24	8.1300	8.2800	7.6900	8.2100	+5.256%	245	835	-71.620%
2026-08-21	7.9500	8.0100	7.8000	7.8000	-8.235%	6	709	-70.128%
2026-08-20	8.5000	8.5000	8.5000	8.5000	+2.410%	1	713	-72.588%
2026-08-19	8.6500	8.6500	8.2800	8.3000	+4.141%	9	712	-71.928%
2026-08-18	7.9700	7.9700	7.9700	7.9700	-5.680%	1	713	-70.765%
2026-08-17	8.5500	8.5500	8.4500	8.4500	-8.152%	12	713	-72.426%
2026-08-13	9.2000	9.2000	9.2000	9.2000	+8.619%	1	703	-74.674%
2026-08-12	8.7100	8.7100	8.4700	8.4700	-2.644%	4	702	-72.491%
2026-08-11	8.7400	8.7400	8.7000	8.7000	-7.348%	14	701	-73.218%
2026-08-07	8.4700	9.3900	8.4700	9.3900	-16.903%	4	697	-75.186%
2026-08-05	11.3000	11.3000	11.3000	11.3000	+0.444%	15	695	-79.381%
2026-08-04	11.2500	11.2500	11.2500	11.2500	+8.696%	1	680	-79.289%
2026-08-03	10.3500	10.3500	10.3500	10.3500	+8.947%	3	681	-77.488%
2026-07-30	9.5600	9.5600	8.9000	9.5000	-1.961%	101	681	-75.474%
2026-07-29	8.9500	9.8500	8.9500	9.6900	-11.909%	6	717	-75.955%
2026-07-28	11.7800	11.7800	11.0000	11.0000	-42.408%	16	715	-78.818%
2026-07-21	19.1000	19.1000	19.1000	19.1000	+10.468%	1	701	-87.801%
2026-07-20	17.2900	17.2900	17.2900	17.2900	-13.550%	1	701	-86.524%
2026-07-16	19.6700	20.0000	19.6700	20.0000	+12.296%	19	700	-88.350%
2026-07-15	17.8100	17.8100	17.8100	17.8100	+8.202%	1	711	-86.917%
2026-07-10	16.3500	16.6000	16.3500	16.4600	+3.522%	3	711	-85.844%
2026-07-07	15.2200	15.9000	15.2200	15.9000	+10.340%	10	711	-85.346%
2026-07-06	14.4100	14.4100	14.4100	14.4100	-5.817%	2	707	-83.831%
2026-07-01	13.4000	15.7400	13.4000	15.3000	+20.000%	17	705	-84.771%
2026-06-30	12.8000	12.8000	12.7500	12.7500	-10.839%	2	717	-81.725%
2026-06-26	14.3000	14.3000	14.3000	14.3000	-0.625%	1	717	-83.706%
2026-06-25	14.3900	14.3900	14.3900	14.3900	+24.589%	5	718	-83.808%
2026-06-24	12.1500	12.1500	11.4100	11.5500	-11.154%	130	718	-79.827%
2026-06-22	13.7700	13.8000	13.0000	13.0000	-0.990%	7	663	-82.077%
2026-06-18	13.1300	13.1300	13.1300	13.1300	+4.206%	5	662	-82.254%
2026-06-17	14.3000	14.3000	12.6000	12.6000	-17.862%	19	662	-81.508%
2026-06-16	15.3400	15.3400	15.3400	15.3400	+5.720%	1	662	-84.811%
2026-06-15	14.9800	14.9800	14.5100	14.5100	+2.399%	2	662	-83.942%
2026-06-12	14.1700	14.1700	14.1700	14.1700	+24.846%	1	662	-83.557%
2026-06-10	12.5000	12.5000	11.3500	11.3500	-12.692%	19	662	-79.471%
2026-06-09	14.8500	14.8500	13.0000	13.0000	-8.257%	3	658	-82.077%
2026-06-08	14.6200	14.6200	14.1500	14.1700	-4.707%	8	658	-83.557%
2026-06-05	15.4900	15.6200	14.8000	14.8700	-5.886%	111	658	-84.331%
2026-06-04	15.8500	16.3200	15.8000	15.8000	+9.343%	18	631	-85.253%
2026-06-03	15.9900	16.0000	14.4500	14.4500	-7.668%	24	626	-83.875%
2026-06-02	15.4300	15.7000	15.4300	15.6500	+20.385%	5	614	-85.112%
2026-05-29	13.0000	13.0000	13.0000	13.0000	-4.200%	2	613	-82.077%
2026-05-28	13.0800	13.5700	11.9500	13.5700	+11.595%	12	613	-82.830%
2026-05-27	11.3400	12.1600	11.3400	12.1600	+18.750%	6	615	-80.839%
2026-05-26	10.2400	10.2400	10.2400	10.2400	+4.490%	1	614	-77.246%
2026-05-22	9.5000	9.8000	9.4500	9.8000	+20.988%	24	615	-76.224%
2026-05-21	8.3300	8.3300	8.1000	8.1000	-5.814%	5	614	-71.235%
2026-05-20	8.4000	8.6000	8.4000	8.6000	+16.689%	4	614	-72.907%
2026-05-19	7.1500	7.3800	7.1500	7.3700	+11.667%	11	612	-68.385%
2026-05-18	8.8400	8.8400	6.6000	6.6000	-15.601%	14	612	-64.697%
2026-05-15	7.7800	7.9000	7.6900	7.8200	-1.635%	4	612	-70.205%
2026-05-14	7.9500	7.9500	7.9500	7.9500	+4.468%	1	600	-70.692%
2026-05-13	7.7900	7.7900	7.6100	7.6100	-3.057%	3	599	-69.382%
2026-05-12	7.3000	7.8500	7.3000	7.8500	-9.562%	3	599	-70.318%
2026-05-11	8.6800	8.6800	8.6800	8.6800	-1.364%	2	599	-73.157%
2026-05-08	9.0000	9.0500	8.7000	8.8000	+0.571%	20	596	-73.523%
2026-05-07	8.6500	9.0000	8.6500	8.7500	-1.464%	13	579	-73.371%
2026-05-06	8.3000	8.9200	8.3000	8.8800	+12.690%	39	581	-73.761%
2026-05-05	7.8200	7.9000	7.5000	7.8800	+8.690%	13	576	-70.431%
2026-05-04	8.9800	8.9800	7.2500	7.2500	-45.283%	32	566	-67.862%
2026-05-01	13.8000	13.8000	13.2500	13.2500	-1.997%	6	548	-82.415%
2026-04-30	13.0500	13.5600	13.0500	13.5200	+6.709%	4	548	-82.766%
2026-04-29	12.5000	12.6700	12.2500	12.6700	+7.191%	5	549	-81.610%
2026-04-28	10.8000	11.8200	10.6300	11.8200	-13.088%	4	550	-80.288%
2026-04-27	13.6000	13.6000	13.6000	13.6000	+0.295%	3	548	-82.868%
2026-04-24	13.5600	13.5600	13.5600	13.5600	-3.762%	2	548	-82.817%
2026-04-23	13.9700	14.0900	13.9700	14.0900	+6.259%	3	546	-83.463%
2026-04-22	13.2600	13.2600	13.2600	13.2600	-4.604%	1	546	-82.428%
2026-04-21	13.9000	13.9000	13.9000	13.9000	+1.460%	4	542	-83.237%
2026-04-20	13.6000	13.7000	13.6000	13.7000	-1.862%	6	542	-82.993%
2026-04-17	13.6500	14.0000	13.6500	13.9600	+6.809%	6	538	-83.309%
2026-04-16	13.0700	13.0700	13.0700	13.0700	+14.148%	4	534	-82.173%
2026-04-15	11.1500	11.4500	11.1100	11.4500	+3.620%	3	538	-79.651%
2026-04-10	11.4800	11.4800	11.0500	11.0500	+4.245%	5	537	-78.914%
2026-04-09	10.1600	10.6000	10.1600	10.6000	+0.569%	2	537	-78.019%
2026-04-08	10.9000	10.9000	10.5400	10.5400	+19.501%	2	536	-77.894%
2026-04-06	8.8200	8.8200	8.8200	8.8200	-7.158%	2	536	-73.583%
2026-04-02	8.8200	9.5000	8.8200	9.5000	-1.554%	8	535	-75.474%
2026-03-31	8.9000	9.6500	8.9000	9.6500	+14.881%	7	535	-75.855%
2026-03-30	8.5500	8.5500	8.4000	8.4000	+1.205%	5	535	-72.262%
2026-03-27	8.9500	8.9500	8.3000	8.3000	-14.433%	31	530	-71.928%
2026-03-26	10.0700	10.0700	9.7000	9.7000	-4.621%	22	523	-75.979%
2026-03-25	10.5000	10.5000	10.1700	10.1700	+1.700%	12	512	-77.089%
2026-03-24	10.0000	10.0000	10.0000	10.0000	+2.041%	6	510	-76.700%
2026-03-23	9.8000	9.8000	9.8000	9.8000	+6.522%	10	504	-76.224%
2026-03-20	9.2000	9.2000	9.2000	9.2000	+12.195%	11	494	-74.674%
2026-03-19	8.2000	8.2000	8.2000	8.2000	-8.889%	3	483	-71.585%
2026-03-18	9.6000	9.6000	9.0000	9.0000	-10.000%	3	480	-74.111%
2026-03-17	10.0000	10.0000	10.0000	10.0000	-1.478%	1	480	-76.700%
2026-03-16	10.1500	10.1500	10.1500	10.1500	-2.404%	7	480	-77.044%
2026-03-12	10.4000	10.4000	10.4000	10.4000	-14.754%	1	480	-77.596%
2026-03-10	12.2000	12.2000	12.2000	12.2000	+12.963%	1	481	-80.902%
2026-03-09	10.0300	10.8000	9.7500	10.8000	+0.465%	70	481	-78.426%
2026-03-06	11.3000	11.3000	10.7500	10.7500	-42.049%	5	475	-78.326%
2026-03-03	18.5500	18.5500	18.5500	18.5500	-15.682%	3	471	-87.439%
2026-02-27	22.0000	22.0000	22.0000	22.0000	+12.590%	1	471	-89.409%
2026-02-25	19.9500	19.9500	19.5400	19.5400	-9.537%	7	478	-88.076%
2026-02-24	21.5000	21.6000	21.1500	21.6000	-1.595%	5	478	-89.213%
2026-02-20	21.9500	21.9500	21.9500	21.9500	+7.598%	1	478	-89.385%
2026-02-19	20.4000	20.4000	20.4000	20.4000	-5.991%	3	478	-88.578%
2026-02-18	21.1000	21.7000	21.1000	21.7000	-6.061%	2	475	-89.263%
2026-02-17	23.1000	23.1000	23.1000	23.1000	-0.645%	1	475	-89.913%
2026-02-13	23.2500	23.2500	23.2500	23.2500	+9.258%	1	474	-89.978%
2026-02-12	22.3300	22.3300	21.2800	21.2800	-8.670%	4	474	-89.051%
2026-02-11	23.3000	23.3000	23.3000	23.3000	+9.647%	1	475	-90.000%
2026-02-09	21.0000	21.2500	21.0000	21.2500	+1.190%	25	475	-89.035%
2026-02-06	20.9600	21.0000	20.9600	21.0000	+5.000%	2	490	-88.905%
2026-02-04	19.5000	20.0000	19.5000	20.0000	+14.877%	11	491	-88.350%
2026-02-03	17.4100	17.4100	17.4100	17.4100	+13.791%	2	491	-86.617%
2026-02-02	14.8000	15.3000	14.5400	15.3000	+21.912%	8	491	-84.771%
2026-01-29	12.8000	12.8000	12.5500	12.5500	-4.052%	22	491	-81.434%
2026-01-28	13.4000	13.4500	13.0600	13.0800	-24.393%	22	489	-82.187%
2026-01-27	13.4300	17.3000	13.3800	17.3000	+17.288%	9	480	-86.532%
2026-01-23	15.2700	15.2700	14.7500	14.7500	-10.552%	9	481	-84.203%
2026-01-22	16.3500	16.4900	16.3500	16.4900	+4.698%	2	472	-85.870%
2026-01-21	15.7500	15.7500	15.7500	15.7500	+12.420%	1	471	-85.206%
2026-01-20	14.0100	14.0100	14.0100	14.0100	-5.657%	30	471	-83.369%
2026-01-14	14.7500	14.8500	14.7500	14.8500	+0.678%	17	441	-84.310%
2026-01-13	15.1000	15.1000	14.7000	14.7500	-6.409%	6	425	-84.203%
2026-01-12	15.7600	15.7600	15.7600	15.7600	+3.007%	4	426	-85.216%
2026-01-08	13.7000	15.3000	13.7000	15.3000	+13.333%	73	422	-84.771%
2026-01-07	13.8600	14.4200	13.5000	13.5000	+1.580%	24	407	-82.741%
2026-01-06	13.2900	13.2900	13.2900	13.2900	+10.750%	1	403	-82.468%
2026-01-02	10.6500	12.0000	10.6500	12.0000	+9.091%	41	423	-80.583%
2025-12-31	11.0500	11.0500	11.0000	11.0000	0.000%	56	407	-78.818%
2025-12-29	11.0000	11.0000	11.0000	11.0000	-6.780%	1	407	-78.818%
2025-12-26	11.4800	11.8000	11.4800	11.8000	-1.338%	11	407	-80.254%
2025-12-24	11.9600	11.9600	11.9600	11.9600	+4.000%	1	406	-80.518%
2025-12-23	11.3800	11.6100	11.3800	11.5000	-5.738%	19	406	-79.739%
2025-12-22	11.7000	12.2500	11.7000	12.2000	+15.094%	35	419	-80.902%
2025-12-19	10.6000	10.6000	10.6000	10.6000	-16.535%	2	394	-78.019%
2025-12-18	12.7000	12.7000	12.7000	12.7000	+5.833%	3	393	-81.654%
2025-12-17	12.0000	12.0000	12.0000	12.0000	+2.564%	1	393	-80.583%
2025-12-16	11.7000	11.7000	11.7000	11.7000	-3.704%	12	392	-80.085%
2025-12-15	12.0000	12.2000	11.9000	12.1500	-2.566%	29	389	-80.823%
2025-12-11	12.6500	12.7700	12.4700	12.4700	+3.314%	21	361	-81.315%
2025-12-10	11.8100	12.1300	11.3300	12.0700	+17.527%	21	370	-80.696%
2025-12-09	10.0900	10.3100	10.0900	10.2700	+5.333%	268	360	-77.313%
2025-12-08	9.9000	9.9000	9.7500	9.7500	-0.713%	15	142	-76.103%
2025-12-05	10.0500	10.0500	9.8200	9.8200	-3.346%	4	142	-76.273%
2025-12-04	10.1200	10.2000	10.1200	10.1600	-8.961%	18	142	-77.067%
2025-12-03	11.0000	11.1600	11.0000	11.1600	+13.878%	17	132	-79.122%
2025-12-02	9.7000	9.8000	9.7000	9.8000	-1.508%	17	131	-76.224%
2025-12-01	10.0800	10.6000	9.9500	9.9500	-0.500%	3	114	-76.583%
2025-11-26	9.5800	10.0000	9.5800	10.0000	+1.833%	2	113	-76.700%
2025-11-25	9.8200	9.8200	9.8200	9.8200	-6.919%	1	113	-76.273%
2025-11-21	10.3500	11.2000	9.7700	10.5500	+15.175%	7	112	-77.915%
2025-11-19	9.1300	9.1600	9.1300	9.1600	-1.293%	2	113	-74.563%
2025-11-18	9.1200	9.2800	9.1200	9.2800	-7.200%	2	113	-74.892%
2025-11-17	10.0000	10.0000	10.0000	10.0000	+1.010%	1	113	-76.700%
2025-11-14	9.7000	9.9000	9.7000	9.9000	-2.174%	2	112	-76.465%
2025-11-13	10.2700	10.4500	10.1200	10.1200	+3.476%	14	110	-76.976%
2025-11-12	9.6300	9.7800	9.6300	9.7800	+2.947%	6	111	-76.176%
2025-11-11	8.9000	9.5000	7.0000	9.5000	+13.636%	20	111	-75.474%
2025-11-10	8.2100	8.3600	8.1700	8.3600	-12.826%	7	94	-72.129%
2025-11-07	9.5900	9.5900	9.5900	9.5900	+6.556%	1	91	-75.704%
2025-11-06	8.7000	9.0000	8.7000	9.0000	+5.882%	6	90	-74.111%
2025-11-05	8.5000	8.5000	8.4000	8.5000	-2.299%	90	94	-72.588%
2025-11-03	8.7000	8.7000	8.7000	8.7000	-13.861%	1	5	-73.218%
2025-10-31	10.0000	10.1000	9.5000	10.1000	-19.200%	4	5	-76.931%
2025-10-30	12.5000	12.5000	12.5000	12.5000	+16.822%	1	2	-81.360%
2025-10-29	10.7000	10.7000	10.7000	10.7000	0.000%	1	0	-78.224%