Dark

UPS20261218C105
UPS Dec 18 2026 105.00 Call (UPS261218C00105000)
option OPRA

EOD

Aug 3, 2026

8.06+15.143%(+1.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.6600	8.0600	7.6600	8.0600	+15.143%	2	797	0.000%
2026-07-31	7.4000	7.4000	7.0000	7.0000	+7.692%	2	796	+15.143%
2026-07-30	6.5500	6.5500	6.5000	6.5000	-9.091%	6	794	+24.000%
2026-07-29	7.1900	7.1900	7.1500	7.1500	-11.180%	3	788	+12.727%
2026-07-28	7.1300	8.9000	7.1300	8.0500	-38.550%	8	785	+0.124%
2026-07-27	13.1000	13.1000	13.1000	13.1000	-8.901%	1	781	-38.473%
2026-07-23	14.4000	14.4000	14.3800	14.3800	-6.684%	6	781	-43.950%
2026-07-21	15.4100	15.4100	15.4100	15.4100	+11.264%	15	784	-47.696%
2026-07-20	16.1200	16.1200	13.7400	13.8500	-19.006%	17	799	-41.805%
2026-07-17	16.5400	17.1500	16.3800	17.1000	+6.211%	6	803	-52.865%
2026-07-16	15.7500	16.3000	15.7500	16.1000	+20.329%	12	803	-49.938%
2026-07-13	13.4900	13.4900	13.3500	13.3800	-1.182%	5	805	-39.761%
2026-07-10	13.3100	13.5400	13.3100	13.5400	-1.527%	11	806	-40.473%
2026-07-09	12.7500	13.7500	12.7500	13.7500	+19.358%	2	807	-41.382%
2026-07-08	11.5200	11.5200	11.5200	11.5200	-8.571%	1	807	-30.035%
2026-07-07	12.7000	13.0900	12.5600	12.6000	+10.526%	30	807	-36.032%
2026-07-02	11.4000	11.4000	11.4000	11.4000	+4.205%	10	809	-29.298%
2026-07-01	10.9400	10.9400	10.9400	10.9400	+6.214%	3	809	-26.325%
2026-06-30	9.9200	10.3000	9.7500	10.3000	-1.341%	78	812	-21.748%
2026-06-29	10.3800	10.4400	10.3800	10.4400	-9.217%	24	829	-22.797%
2026-06-26	10.9300	11.5000	10.9300	11.5000	+2.313%	23	849	-29.913%
2026-06-25	11.3000	11.3000	11.2400	11.2400	+26.150%	5	843	-28.292%
2026-06-24	8.7000	9.8500	8.7000	8.9100	-6.702%	68	843	-9.540%
2026-06-23	9.5500	9.5500	9.5500	9.5500	-7.996%	1	792	-15.602%
2026-06-22	10.4000	11.1300	10.3800	10.3800	+14.066%	9	792	-22.351%
2026-06-18	9.6000	9.6000	9.1000	9.1000	-6.475%	10	798	-11.429%
2026-06-17	10.3500	10.3500	9.7100	9.7300	-21.659%	18	798	-17.163%
2026-06-16	12.4200	12.4200	12.4200	12.4200	+8.947%	3	798	-35.105%
2026-06-15	12.4100	12.4100	11.4000	11.4000	-0.088%	11	796	-29.298%
2026-06-11	10.9200	11.4100	10.9200	11.4100	+31.908%	4	796	-29.360%
2026-06-10	9.5400	9.5400	8.6500	8.6500	-19.907%	17	794	-6.821%
2026-06-09	12.0200	12.0200	10.8000	10.8000	-6.897%	6	797	-25.370%
2026-06-08	11.9000	11.9000	11.6000	11.6000	-8.661%	2	800	-30.517%
2026-06-05	12.6500	12.7000	12.6500	12.7000	-4.006%	3	799	-36.535%
2026-06-04	13.3200	13.3200	13.2300	13.2300	+10.158%	3	798	-39.078%
2026-06-03	12.6800	12.7100	11.9000	12.0100	-5.951%	20	798	-32.889%
2026-06-02	12.2000	12.7700	12.2000	12.7700	+5.975%	8	782	-36.883%
2026-06-01	10.3500	12.0500	10.3500	12.0500	+17.446%	15	784	-33.112%
2026-05-29	10.2200	10.2800	10.2200	10.2600	-5.000%	60	783	-21.442%
2026-05-28	9.9000	10.8000	9.9000	10.8000	+18.033%	6	723	-25.370%
2026-05-27	9.9000	9.9000	8.8100	9.1500	+14.375%	19	724	-11.913%
2026-05-26	8.2300	8.2300	8.0000	8.0000	+6.667%	2	718	+0.750%
2026-05-22	5.5500	7.5000	5.5500	7.5000	+18.110%	12	716	+7.467%
2026-05-21	6.3500	6.3500	6.3500	6.3500	+1.115%	1	712	+26.929%
2026-05-20	5.9100	6.2800	5.9100	6.2800	+13.153%	7	712	+28.344%
2026-05-19	5.5500	5.5500	5.5500	5.5500	-2.632%	3	710	+45.225%
2026-05-15	5.7000	5.7000	5.7000	5.7000	+2.888%	7	710	+41.404%
2026-05-12	5.5400	5.5400	5.5400	5.5400	-16.061%	1	700	+45.487%
2026-05-11	6.6700	6.7000	6.5500	6.6000	0.000%	14	700	+22.121%
2026-05-08	6.7900	6.7900	6.5000	6.6000	-2.222%	19	699	+22.121%
2026-05-07	6.7200	6.7500	6.7200	6.7500	-0.295%	2	694	+19.407%
2026-05-06	6.5500	6.8500	6.2000	6.7700	+12.833%	14	696	+19.055%
2026-05-05	5.9700	6.0000	5.7500	6.0000	+9.290%	9	691	+34.333%
2026-05-04	6.3000	6.3000	5.4900	5.4900	-46.387%	36	685	+46.812%
2026-05-01	11.7000	11.7000	10.2400	10.2400	-4.921%	5	666	-21.289%
2026-04-30	10.5000	10.8600	10.4100	10.7700	+11.606%	19	666	-25.162%
2026-04-29	9.8600	9.8600	9.6500	9.6500	+12.209%	3	662	-16.477%
2026-04-28	8.7500	8.7500	8.5000	8.6000	-24.495%	7	662	-6.279%
2026-04-27	11.3900	11.3900	11.3900	11.3900	+8.270%	5	656	-29.236%
2026-04-24	10.5200	10.5200	10.5200	10.5200	-3.663%	1	656	-23.384%
2026-04-23	10.9200	10.9200	10.9200	10.9200	+8.119%	1	655	-26.190%
2026-04-22	10.6000	10.6000	10.1000	10.1000	-6.047%	2	655	-20.198%
2026-04-20	10.7500	10.7500	10.7500	10.7500	+0.093%	1	656	-25.023%
2026-04-17	10.7400	10.7400	10.7400	10.7400	+11.875%	1	656	-24.953%
2026-04-16	9.6000	9.6000	9.6000	9.6000	+9.339%	2	655	-16.042%
2026-04-14	8.2000	8.7800	8.2000	8.7800	+5.024%	4	657	-8.200%
2026-04-13	8.1300	8.3600	8.1300	8.3600	-2.222%	5	657	-3.589%
2026-04-09	8.7500	8.7500	8.5500	8.5500	+24.273%	60	652	-5.731%
2026-04-07	6.7700	6.8800	6.7700	6.8800	-1.714%	2	712	+17.151%
2026-04-06	6.8000	7.0000	6.8000	7.0000	-7.773%	40	713	+15.143%
2026-04-02	7.4500	7.5900	7.4500	7.5900	-2.941%	66	641	+6.192%
2026-04-01	7.8200	7.8200	7.8200	7.8200	+4.966%	1	641	+3.069%
2026-03-31	7.1000	7.4500	7.0500	7.4500	+11.194%	10	641	+8.188%
2026-03-30	6.8000	6.8000	6.7000	6.7000	+3.555%	2	638	+20.299%
2026-03-27	6.8000	6.8000	6.2000	6.4700	-20.123%	14	636	+24.575%
2026-03-25	7.8500	8.1000	7.8500	8.1000	0.000%	17	625	-0.494%
2026-03-23	8.1000	8.1000	8.1000	8.1000	+26.563%	1	625	-0.494%
2026-03-19	6.8000	6.8000	6.4000	6.4000	-14.094%	6	624	+25.938%
2026-03-16	7.4500	7.4500	7.4500	7.4500	-5.457%	3	624	+8.188%
2026-03-12	7.8800	7.8800	7.8800	7.8800	-13.786%	1	622	+2.284%
2026-03-11	9.1400	9.1400	9.1400	9.1400	-6.256%	1	622	-11.816%
2026-03-10	9.7000	9.7500	9.7000	9.7500	+23.888%	2	623	-17.333%
2026-03-09	8.6500	8.9000	7.8700	7.8700	-18.106%	66	623	+2.414%
2026-03-06	9.4900	9.6100	8.6000	9.6100	-9.680%	20	564	-16.129%
2026-03-05	13.6500	13.6500	10.5700	10.6400	-36.096%	51	554	-24.248%
2026-03-04	16.6500	16.6500	16.6500	16.6500	+9.324%	1	538	-51.592%
2026-03-03	15.2300	15.2300	15.2300	15.2300	-7.697%	1	538	-47.078%
2026-03-02	16.9300	16.9300	16.5000	16.5000	-5.606%	3	538	-51.152%
2026-02-18	17.4800	17.4800	17.4800	17.4800	-5.514%	6	537	-53.890%
2026-02-17	18.7000	18.7000	18.5000	18.5000	-5.371%	5	537	-56.432%
2026-02-13	20.0600	20.0600	19.5400	19.5500	+2.196%	54	503	-58.772%
2026-02-12	19.0300	19.2000	18.0500	19.1300	-2.893%	24	503	-57.867%
2026-02-11	19.7000	19.7000	19.7000	19.7000	+6.486%	1	511	-59.086%
2026-02-09	18.6200	18.6900	17.7000	18.5000	+8.187%	57	512	-56.432%
2026-02-06	17.9700	17.9700	17.1000	17.1000	-2.286%	14	500	-52.865%
2026-02-05	16.5300	17.5000	16.5300	17.5000	+24.555%	5	500	-53.943%
2026-02-03	14.1300	14.1300	14.0500	14.0500	+9.339%	2	504	-42.633%
2026-02-02	12.5900	12.8500	12.5900	12.8500	+17.566%	9	503	-37.276%
2026-01-30	10.6500	10.9300	10.2500	10.9300	+3.308%	8	496	-26.258%
2026-01-29	10.1000	10.5800	10.0500	10.5800	+9.637%	272	499	-23.819%
2026-01-28	10.7500	10.8500	9.6300	9.6500	-22.800%	126	240	-16.477%
2026-01-27	10.7100	13.2700	9.8200	12.5000	+4.254%	120	251	-35.520%
2026-01-26	12.1300	12.1300	11.9300	11.9900	-8.752%	15	228	-32.777%
2026-01-22	13.1400	13.1400	13.1400	13.1400	+6.829%	1	230	-38.661%
2026-01-16	12.8700	12.8700	12.3000	12.3000	-4.280%	2	229	-34.472%
2026-01-15	12.8500	12.8500	12.8500	12.8500	+5.328%	7	229	-37.276%
2026-01-14	12.3000	12.3200	12.2000	12.2000	0.000%	12	229	-33.934%
2026-01-13	12.2000	12.2000	12.2000	12.2000	-5.792%	5	229	-33.934%
2026-01-12	12.5000	13.3500	12.5000	12.9500	-2.485%	37	224	-37.761%
2026-01-09	13.9000	13.9000	12.7600	13.2800	+2.946%	28	223	-39.307%
2026-01-08	12.1500	12.9000	12.1500	12.9000	+16.637%	104	206	-37.519%
2026-01-06	10.2500	11.0600	10.2500	11.0600	+16.421%	3	205	-27.125%
2026-01-05	9.5000	9.5000	9.5000	9.5000	+6.145%	3	201	-15.158%
2026-01-02	8.5000	9.1800	8.5000	8.9500	-1.648%	102	201	-9.944%
2025-12-31	9.1000	9.1000	9.1000	9.1000	-4.211%	1	99	-11.429%
2025-12-26	9.5000	9.5000	9.5000	9.5000	-1.350%	1	99	-15.158%
2025-12-24	9.6300	9.6300	9.6300	9.6300	+2.995%	1	101	-16.303%
2025-12-23	9.3500	9.4000	9.3500	9.3500	-1.992%	29	101	-13.797%
2025-12-22	10.0000	10.0000	9.4500	9.5400	-4.600%	8	119	-15.514%
2025-12-19	9.3400	10.0000	9.3400	10.0000	+0.908%	5	114	-19.400%
2025-12-17	9.9100	9.9100	9.9100	9.9100	+3.229%	1	114	-18.668%
2025-12-16	9.7000	9.7000	9.5000	9.6000	-1.538%	40	114	-16.042%
2025-12-15	10.1600	10.1600	9.7500	9.7500	-1.515%	74	93	-17.333%
2025-12-12	9.8800	9.9000	9.8800	9.9000	+4.430%	5	46	-18.586%
2025-12-10	9.4800	9.4800	9.4800	9.4800	+21.851%	4	41	-14.979%
2025-12-09	7.7500	7.7800	7.7500	7.7800	-4.540%	2	41	+3.599%
2025-12-05	8.3000	8.3000	7.8700	8.1500	-3.550%	5	40	-1.104%
2025-12-04	8.6500	8.6500	8.4500	8.4500	+19.014%	2	41	-4.615%
2025-12-02	8.0500	8.0500	7.1000	7.1000	-19.042%	21	40	+13.521%
2025-11-28	8.7700	8.7700	8.7700	8.7700	+5.663%	1	39	-8.096%
2025-11-26	8.3000	8.3000	8.3000	8.3000	+5.063%	1	37	-2.892%
2025-11-24	7.9000	7.9000	7.9000	7.9000	-10.023%	10	37	+2.025%
2025-11-21	8.1000	8.8400	8.1000	8.7800	+7.730%	20	27	-8.200%
2025-11-12	8.1500	8.1500	8.1500	8.1500	+22.556%	1	7	-1.104%
2025-11-10	6.6500	6.6500	6.6500	6.6500	-7.639%	1	6	+21.203%
2025-11-04	7.3500	7.3500	7.2000	7.2000	-0.690%	3	7	+11.944%
2025-11-03	7.2500	7.2500	7.2500	7.2500	-11.585%	1	4	+11.172%
2025-10-31	8.2500	8.2500	8.2000	8.2000	+2.500%	2	4	-1.707%
2025-10-30	8.7800	8.7800	7.5000	8.0000	-0.249%	3	4	+0.750%
2025-10-29	8.0200	8.0200	8.0200	8.0200	0.000%	1	0	+0.499%