Dark

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

EOD

Aug 3, 2026

10.35+8.947%(+0.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.3500	10.3500	10.3500	10.3500	+8.947%	3	681	0.000%
2026-07-30	9.5600	9.5600	8.9000	9.5000	-1.961%	101	681	+8.947%
2026-07-29	8.9500	9.8500	8.9500	9.6900	-11.909%	6	717	+6.811%
2026-07-28	11.7800	11.7800	11.0000	11.0000	-42.408%	16	715	-5.909%
2026-07-21	19.1000	19.1000	19.1000	19.1000	+10.468%	1	701	-45.812%
2026-07-20	17.2900	17.2900	17.2900	17.2900	-13.550%	1	701	-40.139%
2026-07-16	19.6700	20.0000	19.6700	20.0000	+12.296%	19	700	-48.250%
2026-07-15	17.8100	17.8100	17.8100	17.8100	+8.202%	1	711	-41.887%
2026-07-10	16.3500	16.6000	16.3500	16.4600	+3.522%	3	711	-37.120%
2026-07-07	15.2200	15.9000	15.2200	15.9000	+10.340%	10	711	-34.906%
2026-07-06	14.4100	14.4100	14.4100	14.4100	-5.817%	2	707	-28.175%
2026-07-01	13.4000	15.7400	13.4000	15.3000	+20.000%	17	705	-32.353%
2026-06-30	12.8000	12.8000	12.7500	12.7500	-10.839%	2	717	-18.824%
2026-06-26	14.3000	14.3000	14.3000	14.3000	-0.625%	1	717	-27.622%
2026-06-25	14.3900	14.3900	14.3900	14.3900	+24.589%	5	718	-28.075%
2026-06-24	12.1500	12.1500	11.4100	11.5500	-11.154%	130	718	-10.390%
2026-06-22	13.7700	13.8000	13.0000	13.0000	-0.990%	7	663	-20.385%
2026-06-18	13.1300	13.1300	13.1300	13.1300	+4.206%	5	662	-21.173%
2026-06-17	14.3000	14.3000	12.6000	12.6000	-17.862%	19	662	-17.857%
2026-06-16	15.3400	15.3400	15.3400	15.3400	+5.720%	1	662	-32.529%
2026-06-15	14.9800	14.9800	14.5100	14.5100	+2.399%	2	662	-28.670%
2026-06-12	14.1700	14.1700	14.1700	14.1700	+24.846%	1	662	-26.958%
2026-06-10	12.5000	12.5000	11.3500	11.3500	-12.692%	19	662	-8.811%
2026-06-09	14.8500	14.8500	13.0000	13.0000	-8.257%	3	658	-20.385%
2026-06-08	14.6200	14.6200	14.1500	14.1700	-4.707%	8	658	-26.958%
2026-06-05	15.4900	15.6200	14.8000	14.8700	-5.886%	111	658	-30.397%
2026-06-04	15.8500	16.3200	15.8000	15.8000	+9.343%	18	631	-34.494%
2026-06-03	15.9900	16.0000	14.4500	14.4500	-7.668%	24	626	-28.374%
2026-06-02	15.4300	15.7000	15.4300	15.6500	+20.385%	5	614	-33.866%
2026-05-29	13.0000	13.0000	13.0000	13.0000	-4.200%	2	613	-20.385%
2026-05-28	13.0800	13.5700	11.9500	13.5700	+11.595%	12	613	-23.729%
2026-05-27	11.3400	12.1600	11.3400	12.1600	+18.750%	6	615	-14.885%
2026-05-26	10.2400	10.2400	10.2400	10.2400	+4.490%	1	614	+1.074%
2026-05-22	9.5000	9.8000	9.4500	9.8000	+20.988%	24	615	+5.612%
2026-05-21	8.3300	8.3300	8.1000	8.1000	-5.814%	5	614	+27.778%
2026-05-20	8.4000	8.6000	8.4000	8.6000	+16.689%	4	614	+20.349%
2026-05-19	7.1500	7.3800	7.1500	7.3700	+11.667%	11	612	+40.434%
2026-05-18	8.8400	8.8400	6.6000	6.6000	-15.601%	14	612	+56.818%
2026-05-15	7.7800	7.9000	7.6900	7.8200	-1.635%	4	612	+32.353%
2026-05-14	7.9500	7.9500	7.9500	7.9500	+4.468%	1	600	+30.189%
2026-05-13	7.7900	7.7900	7.6100	7.6100	-3.057%	3	599	+36.005%
2026-05-12	7.3000	7.8500	7.3000	7.8500	-9.562%	3	599	+31.847%
2026-05-11	8.6800	8.6800	8.6800	8.6800	-1.364%	2	599	+19.240%
2026-05-08	9.0000	9.0500	8.7000	8.8000	+0.571%	20	596	+17.614%
2026-05-07	8.6500	9.0000	8.6500	8.7500	-1.464%	13	579	+18.286%
2026-05-06	8.3000	8.9200	8.3000	8.8800	+12.690%	39	581	+16.554%
2026-05-05	7.8200	7.9000	7.5000	7.8800	+8.690%	13	576	+31.345%
2026-05-04	8.9800	8.9800	7.2500	7.2500	-45.283%	32	566	+42.759%
2026-05-01	13.8000	13.8000	13.2500	13.2500	-1.997%	6	548	-21.887%
2026-04-30	13.0500	13.5600	13.0500	13.5200	+6.709%	4	548	-23.447%
2026-04-29	12.5000	12.6700	12.2500	12.6700	+7.191%	5	549	-18.311%
2026-04-28	10.8000	11.8200	10.6300	11.8200	-13.088%	4	550	-12.437%
2026-04-27	13.6000	13.6000	13.6000	13.6000	+0.295%	3	548	-23.897%
2026-04-24	13.5600	13.5600	13.5600	13.5600	-3.762%	2	548	-23.673%
2026-04-23	13.9700	14.0900	13.9700	14.0900	+6.259%	3	546	-26.544%
2026-04-22	13.2600	13.2600	13.2600	13.2600	-4.604%	1	546	-21.946%
2026-04-21	13.9000	13.9000	13.9000	13.9000	+1.460%	4	542	-25.540%
2026-04-20	13.6000	13.7000	13.6000	13.7000	-1.862%	6	542	-24.453%
2026-04-17	13.6500	14.0000	13.6500	13.9600	+6.809%	6	538	-25.860%
2026-04-16	13.0700	13.0700	13.0700	13.0700	+14.148%	4	534	-20.811%
2026-04-15	11.1500	11.4500	11.1100	11.4500	+3.620%	3	538	-9.607%
2026-04-10	11.4800	11.4800	11.0500	11.0500	+4.245%	5	537	-6.335%
2026-04-09	10.1600	10.6000	10.1600	10.6000	+0.569%	2	537	-2.358%
2026-04-08	10.9000	10.9000	10.5400	10.5400	+19.501%	2	536	-1.803%
2026-04-06	8.8200	8.8200	8.8200	8.8200	-7.158%	2	536	+17.347%
2026-04-02	8.8200	9.5000	8.8200	9.5000	-1.554%	8	535	+8.947%
2026-03-31	8.9000	9.6500	8.9000	9.6500	+14.881%	7	535	+7.254%
2026-03-30	8.5500	8.5500	8.4000	8.4000	+1.205%	5	535	+23.214%
2026-03-27	8.9500	8.9500	8.3000	8.3000	-14.433%	31	530	+24.699%
2026-03-26	10.0700	10.0700	9.7000	9.7000	-4.621%	22	523	+6.701%
2026-03-25	10.5000	10.5000	10.1700	10.1700	+1.700%	12	512	+1.770%
2026-03-24	10.0000	10.0000	10.0000	10.0000	+2.041%	6	510	+3.500%
2026-03-23	9.8000	9.8000	9.8000	9.8000	+6.522%	10	504	+5.612%
2026-03-20	9.2000	9.2000	9.2000	9.2000	+12.195%	11	494	+12.500%
2026-03-19	8.2000	8.2000	8.2000	8.2000	-8.889%	3	483	+26.220%
2026-03-18	9.6000	9.6000	9.0000	9.0000	-10.000%	3	480	+15.000%
2026-03-17	10.0000	10.0000	10.0000	10.0000	-1.478%	1	480	+3.500%
2026-03-16	10.1500	10.1500	10.1500	10.1500	-2.404%	7	480	+1.970%
2026-03-12	10.4000	10.4000	10.4000	10.4000	-14.754%	1	480	-0.481%
2026-03-10	12.2000	12.2000	12.2000	12.2000	+12.963%	1	481	-15.164%
2026-03-09	10.0300	10.8000	9.7500	10.8000	+0.465%	70	481	-4.167%
2026-03-06	11.3000	11.3000	10.7500	10.7500	-42.049%	5	475	-3.721%
2026-03-03	18.5500	18.5500	18.5500	18.5500	-15.682%	3	471	-44.205%
2026-02-27	22.0000	22.0000	22.0000	22.0000	+12.590%	1	471	-52.955%
2026-02-25	19.9500	19.9500	19.5400	19.5400	-9.537%	7	478	-47.032%
2026-02-24	21.5000	21.6000	21.1500	21.6000	-1.595%	5	478	-52.083%
2026-02-20	21.9500	21.9500	21.9500	21.9500	+7.598%	1	478	-52.847%
2026-02-19	20.4000	20.4000	20.4000	20.4000	-5.991%	3	478	-49.265%
2026-02-18	21.1000	21.7000	21.1000	21.7000	-6.061%	2	475	-52.304%
2026-02-17	23.1000	23.1000	23.1000	23.1000	-0.645%	1	475	-55.195%
2026-02-13	23.2500	23.2500	23.2500	23.2500	+9.258%	1	474	-55.484%
2026-02-12	22.3300	22.3300	21.2800	21.2800	-8.670%	4	474	-51.363%
2026-02-11	23.3000	23.3000	23.3000	23.3000	+9.647%	1	475	-55.579%
2026-02-09	21.0000	21.2500	21.0000	21.2500	+1.190%	25	475	-51.294%
2026-02-06	20.9600	21.0000	20.9600	21.0000	+5.000%	2	490	-50.714%
2026-02-04	19.5000	20.0000	19.5000	20.0000	+14.877%	11	491	-48.250%
2026-02-03	17.4100	17.4100	17.4100	17.4100	+13.791%	2	491	-40.551%
2026-02-02	14.8000	15.3000	14.5400	15.3000	+21.912%	8	491	-32.353%
2026-01-29	12.8000	12.8000	12.5500	12.5500	-4.052%	22	491	-17.530%
2026-01-28	13.4000	13.4500	13.0600	13.0800	-24.393%	22	489	-20.872%
2026-01-27	13.4300	17.3000	13.3800	17.3000	+17.288%	9	480	-40.173%
2026-01-23	15.2700	15.2700	14.7500	14.7500	-10.552%	9	481	-29.831%
2026-01-22	16.3500	16.4900	16.3500	16.4900	+4.698%	2	472	-37.235%
2026-01-21	15.7500	15.7500	15.7500	15.7500	+12.420%	1	471	-34.286%
2026-01-20	14.0100	14.0100	14.0100	14.0100	-5.657%	30	471	-26.124%
2026-01-14	14.7500	14.8500	14.7500	14.8500	+0.678%	17	441	-30.303%
2026-01-13	15.1000	15.1000	14.7000	14.7500	-6.409%	6	425	-29.831%
2026-01-12	15.7600	15.7600	15.7600	15.7600	+3.007%	4	426	-34.327%
2026-01-08	13.7000	15.3000	13.7000	15.3000	+13.333%	73	422	-32.353%
2026-01-07	13.8600	14.4200	13.5000	13.5000	+1.580%	24	407	-23.333%
2026-01-06	13.2900	13.2900	13.2900	13.2900	+10.750%	1	403	-22.122%
2026-01-02	10.6500	12.0000	10.6500	12.0000	+9.091%	41	423	-13.750%
2025-12-31	11.0500	11.0500	11.0000	11.0000	0.000%	56	407	-5.909%
2025-12-29	11.0000	11.0000	11.0000	11.0000	-6.780%	1	407	-5.909%
2025-12-26	11.4800	11.8000	11.4800	11.8000	-1.338%	11	407	-12.288%
2025-12-24	11.9600	11.9600	11.9600	11.9600	+4.000%	1	406	-13.462%
2025-12-23	11.3800	11.6100	11.3800	11.5000	-5.738%	19	406	-10.000%
2025-12-22	11.7000	12.2500	11.7000	12.2000	+15.094%	35	419	-15.164%
2025-12-19	10.6000	10.6000	10.6000	10.6000	-16.535%	2	394	-2.358%
2025-12-18	12.7000	12.7000	12.7000	12.7000	+5.833%	3	393	-18.504%
2025-12-17	12.0000	12.0000	12.0000	12.0000	+2.564%	1	393	-13.750%
2025-12-16	11.7000	11.7000	11.7000	11.7000	-3.704%	12	392	-11.538%
2025-12-15	12.0000	12.2000	11.9000	12.1500	-2.566%	29	389	-14.815%
2025-12-11	12.6500	12.7700	12.4700	12.4700	+3.314%	21	361	-17.001%
2025-12-10	11.8100	12.1300	11.3300	12.0700	+17.527%	21	370	-14.250%
2025-12-09	10.0900	10.3100	10.0900	10.2700	+5.333%	268	360	+0.779%
2025-12-08	9.9000	9.9000	9.7500	9.7500	-0.713%	15	142	+6.154%
2025-12-05	10.0500	10.0500	9.8200	9.8200	-3.346%	4	142	+5.397%
2025-12-04	10.1200	10.2000	10.1200	10.1600	-8.961%	18	142	+1.870%
2025-12-03	11.0000	11.1600	11.0000	11.1600	+13.878%	17	132	-7.258%
2025-12-02	9.7000	9.8000	9.7000	9.8000	-1.508%	17	131	+5.612%
2025-12-01	10.0800	10.6000	9.9500	9.9500	-0.500%	3	114	+4.020%
2025-11-26	9.5800	10.0000	9.5800	10.0000	+1.833%	2	113	+3.500%
2025-11-25	9.8200	9.8200	9.8200	9.8200	-6.919%	1	113	+5.397%
2025-11-21	10.3500	11.2000	9.7700	10.5500	+15.175%	7	112	-1.896%
2025-11-19	9.1300	9.1600	9.1300	9.1600	-1.293%	2	113	+12.991%
2025-11-18	9.1200	9.2800	9.1200	9.2800	-7.200%	2	113	+11.530%
2025-11-17	10.0000	10.0000	10.0000	10.0000	+1.010%	1	113	+3.500%
2025-11-14	9.7000	9.9000	9.7000	9.9000	-2.174%	2	112	+4.545%
2025-11-13	10.2700	10.4500	10.1200	10.1200	+3.476%	14	110	+2.273%
2025-11-12	9.6300	9.7800	9.6300	9.7800	+2.947%	6	111	+5.828%
2025-11-11	8.9000	9.5000	7.0000	9.5000	+13.636%	20	111	+8.947%
2025-11-10	8.2100	8.3600	8.1700	8.3600	-12.826%	7	94	+23.804%
2025-11-07	9.5900	9.5900	9.5900	9.5900	+6.556%	1	91	+7.925%
2025-11-06	8.7000	9.0000	8.7000	9.0000	+5.882%	6	90	+15.000%
2025-11-05	8.5000	8.5000	8.4000	8.5000	-2.299%	90	94	+21.765%
2025-11-03	8.7000	8.7000	8.7000	8.7000	-13.861%	1	5	+18.966%
2025-10-31	10.0000	10.1000	9.5000	10.1000	-19.200%	4	5	+2.475%
2025-10-30	12.5000	12.5000	12.5000	12.5000	+16.822%	1	2	-17.200%
2025-10-29	10.7000	10.7000	10.7000	10.7000	0.000%	1	0	-3.271%