Dark

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

EOD

Sep 24, 2026

1.30-42.222%(-0.95)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.0600	2.0600	1.2800	1.3000	-42.222%	155	1,261	0.000%
2026-09-23	2.1900	2.4400	2.0900	2.2500	0.000%	80	1,212	-42.222%
2026-09-22	2.0500	2.2500	1.9500	2.2500	+17.188%	33	1,177	-42.222%
2026-09-21	3.0900	3.1000	1.8900	1.9200	-43.529%	127	1,166	-32.292%
2026-09-18	3.3900	3.4000	3.2500	3.4000	-13.924%	14	1,137	-61.765%
2026-09-17	3.9500	3.9700	3.9500	3.9500	+21.538%	4	1,133	-67.089%
2026-09-16	4.5500	4.5500	3.2500	3.2500	-36.275%	136	1,131	-60.000%
2026-09-15	4.7800	5.1000	4.6500	5.1000	+6.250%	167	1,067	-74.510%
2026-09-14	4.2500	4.8500	4.2000	4.8000	+23.077%	68	972	-72.917%
2026-09-11	3.8000	4.0000	3.4700	3.9000	-1.266%	122	912	-66.667%
2026-09-10	3.7500	4.0000	3.7300	3.9500	+6.757%	63	870	-67.089%
2026-09-09	4.0000	4.0000	3.5900	3.7000	-12.941%	146	882	-64.865%
2026-09-08	4.7500	4.7500	4.2500	4.2500	-16.667%	31	776	-69.412%
2026-09-04	5.7000	5.7000	5.0500	5.1000	-8.438%	7	771	-74.510%
2026-09-03	5.8000	5.8000	5.0500	5.5700	-0.536%	47	771	-76.661%
2026-09-02	5.7000	5.7500	5.6000	5.6000	+7.692%	23	767	-76.786%
2026-09-01	6.0000	6.0000	4.9000	5.2000	-11.864%	21	762	-75.000%
2026-08-31	6.8000	6.8000	5.9000	5.9000	-11.278%	6	758	-77.966%
2026-08-28	6.9000	6.9000	6.6500	6.6500	-8.904%	21	759	-80.451%
2026-08-27	6.6000	7.6500	6.6000	7.3000	-6.410%	19	739	-82.192%
2026-08-26	7.0000	8.0500	7.0000	7.8000	+8.333%	70	737	-83.333%
2026-08-25	5.7500	7.5500	5.7500	7.2000	+30.199%	62	729	-81.944%
2026-08-24	5.6900	5.6900	5.2600	5.5300	+4.340%	10	755	-76.492%
2026-08-21	5.8900	5.8900	5.3000	5.3000	-8.621%	7	753	-75.472%
2026-08-20	5.3400	5.9000	5.3000	5.8000	-8.661%	11	749	-77.586%
2026-08-19	6.3500	6.3500	6.3500	6.3500	+17.593%	4	742	-79.528%
2026-08-18	5.3500	5.7500	5.3500	5.4000	-3.052%	9	744	-75.926%
2026-08-17	6.0000	6.2000	5.5700	5.5700	-12.283%	148	746	-76.661%
2026-08-14	6.3500	6.3500	6.3500	6.3500	-4.511%	2	834	-79.528%
2026-08-13	6.6500	6.7300	6.5800	6.6500	+9.917%	21	832	-80.451%
2026-08-12	5.6000	6.0600	5.6000	6.0500	-2.733%	70	827	-78.512%
2026-08-11	6.5000	6.5000	6.2200	6.2200	-4.308%	29	802	-79.100%
2026-08-10	6.3500	6.5000	6.3500	6.5000	-3.561%	3	821	-80.000%
2026-08-07	6.3000	6.7900	6.3000	6.7400	+11.405%	18	821	-80.712%
2026-08-06	6.3000	6.3000	5.9900	6.0500	-32.703%	25	820	-78.512%
2026-08-05	8.6500	8.9900	8.4700	8.9900	-2.283%	8	806	-85.539%
2026-08-04	8.5000	9.2000	8.4000	9.2000	+14.144%	6	801	-85.870%
2026-08-03	7.6600	8.0600	7.6600	8.0600	+15.143%	2	797	-83.871%
2026-07-31	7.4000	7.4000	7.0000	7.0000	+7.692%	2	796	-81.429%
2026-07-30	6.5500	6.5500	6.5000	6.5000	-9.091%	6	794	-80.000%
2026-07-29	7.1900	7.1900	7.1500	7.1500	-11.180%	3	788	-81.818%
2026-07-28	7.1300	8.9000	7.1300	8.0500	-38.550%	8	785	-83.851%
2026-07-27	13.1000	13.1000	13.1000	13.1000	-8.901%	1	781	-90.076%
2026-07-23	14.4000	14.4000	14.3800	14.3800	-6.684%	6	781	-90.960%
2026-07-21	15.4100	15.4100	15.4100	15.4100	+11.264%	15	784	-91.564%
2026-07-20	16.1200	16.1200	13.7400	13.8500	-19.006%	17	799	-90.614%
2026-07-17	16.5400	17.1500	16.3800	17.1000	+6.211%	6	803	-92.398%
2026-07-16	15.7500	16.3000	15.7500	16.1000	+20.329%	12	803	-91.925%
2026-07-13	13.4900	13.4900	13.3500	13.3800	-1.182%	5	805	-90.284%
2026-07-10	13.3100	13.5400	13.3100	13.5400	-1.527%	11	806	-90.399%
2026-07-09	12.7500	13.7500	12.7500	13.7500	+19.358%	2	807	-90.545%
2026-07-08	11.5200	11.5200	11.5200	11.5200	-8.571%	1	807	-88.715%
2026-07-07	12.7000	13.0900	12.5600	12.6000	+10.526%	30	807	-89.683%
2026-07-02	11.4000	11.4000	11.4000	11.4000	+4.205%	10	809	-88.596%
2026-07-01	10.9400	10.9400	10.9400	10.9400	+6.214%	3	809	-88.117%
2026-06-30	9.9200	10.3000	9.7500	10.3000	-1.341%	78	812	-87.379%
2026-06-29	10.3800	10.4400	10.3800	10.4400	-9.217%	24	829	-87.548%
2026-06-26	10.9300	11.5000	10.9300	11.5000	+2.313%	23	849	-88.696%
2026-06-25	11.3000	11.3000	11.2400	11.2400	+26.150%	5	843	-88.434%
2026-06-24	8.7000	9.8500	8.7000	8.9100	-6.702%	68	843	-85.410%
2026-06-23	9.5500	9.5500	9.5500	9.5500	-7.996%	1	792	-86.387%
2026-06-22	10.4000	11.1300	10.3800	10.3800	+14.066%	9	792	-87.476%
2026-06-18	9.6000	9.6000	9.1000	9.1000	-6.475%	10	798	-85.714%
2026-06-17	10.3500	10.3500	9.7100	9.7300	-21.659%	18	798	-86.639%
2026-06-16	12.4200	12.4200	12.4200	12.4200	+8.947%	3	798	-89.533%
2026-06-15	12.4100	12.4100	11.4000	11.4000	-0.088%	11	796	-88.596%
2026-06-11	10.9200	11.4100	10.9200	11.4100	+31.908%	4	796	-88.606%
2026-06-10	9.5400	9.5400	8.6500	8.6500	-19.907%	17	794	-84.971%
2026-06-09	12.0200	12.0200	10.8000	10.8000	-6.897%	6	797	-87.963%
2026-06-08	11.9000	11.9000	11.6000	11.6000	-8.661%	2	800	-88.793%
2026-06-05	12.6500	12.7000	12.6500	12.7000	-4.006%	3	799	-89.764%
2026-06-04	13.3200	13.3200	13.2300	13.2300	+10.158%	3	798	-90.174%
2026-06-03	12.6800	12.7100	11.9000	12.0100	-5.951%	20	798	-89.176%
2026-06-02	12.2000	12.7700	12.2000	12.7700	+5.975%	8	782	-89.820%
2026-06-01	10.3500	12.0500	10.3500	12.0500	+17.446%	15	784	-89.212%
2026-05-29	10.2200	10.2800	10.2200	10.2600	-5.000%	60	783	-87.329%
2026-05-28	9.9000	10.8000	9.9000	10.8000	+18.033%	6	723	-87.963%
2026-05-27	9.9000	9.9000	8.8100	9.1500	+14.375%	19	724	-85.792%
2026-05-26	8.2300	8.2300	8.0000	8.0000	+6.667%	2	718	-83.750%
2026-05-22	5.5500	7.5000	5.5500	7.5000	+18.110%	12	716	-82.667%
2026-05-21	6.3500	6.3500	6.3500	6.3500	+1.115%	1	712	-79.528%
2026-05-20	5.9100	6.2800	5.9100	6.2800	+13.153%	7	712	-79.299%
2026-05-19	5.5500	5.5500	5.5500	5.5500	-2.632%	3	710	-76.577%
2026-05-15	5.7000	5.7000	5.7000	5.7000	+2.888%	7	710	-77.193%
2026-05-12	5.5400	5.5400	5.5400	5.5400	-16.061%	1	700	-76.534%
2026-05-11	6.6700	6.7000	6.5500	6.6000	0.000%	14	700	-80.303%
2026-05-08	6.7900	6.7900	6.5000	6.6000	-2.222%	19	699	-80.303%
2026-05-07	6.7200	6.7500	6.7200	6.7500	-0.295%	2	694	-80.741%
2026-05-06	6.5500	6.8500	6.2000	6.7700	+12.833%	14	696	-80.798%
2026-05-05	5.9700	6.0000	5.7500	6.0000	+9.290%	9	691	-78.333%
2026-05-04	6.3000	6.3000	5.4900	5.4900	-46.387%	36	685	-76.321%
2026-05-01	11.7000	11.7000	10.2400	10.2400	-4.921%	5	666	-87.305%
2026-04-30	10.5000	10.8600	10.4100	10.7700	+11.606%	19	666	-87.929%
2026-04-29	9.8600	9.8600	9.6500	9.6500	+12.209%	3	662	-86.528%
2026-04-28	8.7500	8.7500	8.5000	8.6000	-24.495%	7	662	-84.884%
2026-04-27	11.3900	11.3900	11.3900	11.3900	+8.270%	5	656	-88.586%
2026-04-24	10.5200	10.5200	10.5200	10.5200	-3.663%	1	656	-87.643%
2026-04-23	10.9200	10.9200	10.9200	10.9200	+8.119%	1	655	-88.095%
2026-04-22	10.6000	10.6000	10.1000	10.1000	-6.047%	2	655	-87.129%
2026-04-20	10.7500	10.7500	10.7500	10.7500	+0.093%	1	656	-87.907%
2026-04-17	10.7400	10.7400	10.7400	10.7400	+11.875%	1	656	-87.896%
2026-04-16	9.6000	9.6000	9.6000	9.6000	+9.339%	2	655	-86.458%
2026-04-14	8.2000	8.7800	8.2000	8.7800	+5.024%	4	657	-85.194%
2026-04-13	8.1300	8.3600	8.1300	8.3600	-2.222%	5	657	-84.450%
2026-04-09	8.7500	8.7500	8.5500	8.5500	+24.273%	60	652	-84.795%
2026-04-07	6.7700	6.8800	6.7700	6.8800	-1.714%	2	712	-81.105%
2026-04-06	6.8000	7.0000	6.8000	7.0000	-7.773%	40	713	-81.429%
2026-04-02	7.4500	7.5900	7.4500	7.5900	-2.941%	66	641	-82.872%
2026-04-01	7.8200	7.8200	7.8200	7.8200	+4.966%	1	641	-83.376%
2026-03-31	7.1000	7.4500	7.0500	7.4500	+11.194%	10	641	-82.550%
2026-03-30	6.8000	6.8000	6.7000	6.7000	+3.555%	2	638	-80.597%
2026-03-27	6.8000	6.8000	6.2000	6.4700	-20.123%	14	636	-79.907%
2026-03-25	7.8500	8.1000	7.8500	8.1000	0.000%	17	625	-83.951%
2026-03-23	8.1000	8.1000	8.1000	8.1000	+26.563%	1	625	-83.951%
2026-03-19	6.8000	6.8000	6.4000	6.4000	-14.094%	6	624	-79.688%
2026-03-16	7.4500	7.4500	7.4500	7.4500	-5.457%	3	624	-82.550%
2026-03-12	7.8800	7.8800	7.8800	7.8800	-13.786%	1	622	-83.503%
2026-03-11	9.1400	9.1400	9.1400	9.1400	-6.256%	1	622	-85.777%
2026-03-10	9.7000	9.7500	9.7000	9.7500	+23.888%	2	623	-86.667%
2026-03-09	8.6500	8.9000	7.8700	7.8700	-18.106%	66	623	-83.482%
2026-03-06	9.4900	9.6100	8.6000	9.6100	-9.680%	20	564	-86.472%
2026-03-05	13.6500	13.6500	10.5700	10.6400	-36.096%	51	554	-87.782%
2026-03-04	16.6500	16.6500	16.6500	16.6500	+9.324%	1	538	-92.192%
2026-03-03	15.2300	15.2300	15.2300	15.2300	-7.697%	1	538	-91.464%
2026-03-02	16.9300	16.9300	16.5000	16.5000	-5.606%	3	538	-92.121%
2026-02-18	17.4800	17.4800	17.4800	17.4800	-5.514%	6	537	-92.563%
2026-02-17	18.7000	18.7000	18.5000	18.5000	-5.371%	5	537	-92.973%
2026-02-13	20.0600	20.0600	19.5400	19.5500	+2.196%	54	503	-93.350%
2026-02-12	19.0300	19.2000	18.0500	19.1300	-2.893%	24	503	-93.204%
2026-02-11	19.7000	19.7000	19.7000	19.7000	+6.486%	1	511	-93.401%
2026-02-09	18.6200	18.6900	17.7000	18.5000	+8.187%	57	512	-92.973%
2026-02-06	17.9700	17.9700	17.1000	17.1000	-2.286%	14	500	-92.398%
2026-02-05	16.5300	17.5000	16.5300	17.5000	+24.555%	5	500	-92.571%
2026-02-03	14.1300	14.1300	14.0500	14.0500	+9.339%	2	504	-90.747%
2026-02-02	12.5900	12.8500	12.5900	12.8500	+17.566%	9	503	-89.883%
2026-01-30	10.6500	10.9300	10.2500	10.9300	+3.308%	8	496	-88.106%
2026-01-29	10.1000	10.5800	10.0500	10.5800	+9.637%	272	499	-87.713%
2026-01-28	10.7500	10.8500	9.6300	9.6500	-22.800%	126	240	-86.528%
2026-01-27	10.7100	13.2700	9.8200	12.5000	+4.254%	120	251	-89.600%
2026-01-26	12.1300	12.1300	11.9300	11.9900	-8.752%	15	228	-89.158%
2026-01-22	13.1400	13.1400	13.1400	13.1400	+6.829%	1	230	-90.107%
2026-01-16	12.8700	12.8700	12.3000	12.3000	-4.280%	2	229	-89.431%
2026-01-15	12.8500	12.8500	12.8500	12.8500	+5.328%	7	229	-89.883%
2026-01-14	12.3000	12.3200	12.2000	12.2000	0.000%	12	229	-89.344%
2026-01-13	12.2000	12.2000	12.2000	12.2000	-5.792%	5	229	-89.344%
2026-01-12	12.5000	13.3500	12.5000	12.9500	-2.485%	37	224	-89.961%
2026-01-09	13.9000	13.9000	12.7600	13.2800	+2.946%	28	223	-90.211%
2026-01-08	12.1500	12.9000	12.1500	12.9000	+16.637%	104	206	-89.922%
2026-01-06	10.2500	11.0600	10.2500	11.0600	+16.421%	3	205	-88.246%
2026-01-05	9.5000	9.5000	9.5000	9.5000	+6.145%	3	201	-86.316%
2026-01-02	8.5000	9.1800	8.5000	8.9500	-1.648%	102	201	-85.475%
2025-12-31	9.1000	9.1000	9.1000	9.1000	-4.211%	1	99	-85.714%
2025-12-26	9.5000	9.5000	9.5000	9.5000	-1.350%	1	99	-86.316%
2025-12-24	9.6300	9.6300	9.6300	9.6300	+2.995%	1	101	-86.501%
2025-12-23	9.3500	9.4000	9.3500	9.3500	-1.992%	29	101	-86.096%
2025-12-22	10.0000	10.0000	9.4500	9.5400	-4.600%	8	119	-86.373%
2025-12-19	9.3400	10.0000	9.3400	10.0000	+0.908%	5	114	-87.000%
2025-12-17	9.9100	9.9100	9.9100	9.9100	+3.229%	1	114	-86.882%
2025-12-16	9.7000	9.7000	9.5000	9.6000	-1.538%	40	114	-86.458%
2025-12-15	10.1600	10.1600	9.7500	9.7500	-1.515%	74	93	-86.667%
2025-12-12	9.8800	9.9000	9.8800	9.9000	+4.430%	5	46	-86.869%
2025-12-10	9.4800	9.4800	9.4800	9.4800	+21.851%	4	41	-86.287%
2025-12-09	7.7500	7.7800	7.7500	7.7800	-4.540%	2	41	-83.290%
2025-12-05	8.3000	8.3000	7.8700	8.1500	-3.550%	5	40	-84.049%
2025-12-04	8.6500	8.6500	8.4500	8.4500	+19.014%	2	41	-84.615%
2025-12-02	8.0500	8.0500	7.1000	7.1000	-19.042%	21	40	-81.690%
2025-11-28	8.7700	8.7700	8.7700	8.7700	+5.663%	1	39	-85.177%
2025-11-26	8.3000	8.3000	8.3000	8.3000	+5.063%	1	37	-84.337%
2025-11-24	7.9000	7.9000	7.9000	7.9000	-10.023%	10	37	-83.544%
2025-11-21	8.1000	8.8400	8.1000	8.7800	+7.730%	20	27	-85.194%
2025-11-12	8.1500	8.1500	8.1500	8.1500	+22.556%	1	7	-84.049%
2025-11-10	6.6500	6.6500	6.6500	6.6500	-7.639%	1	6	-80.451%
2025-11-04	7.3500	7.3500	7.2000	7.2000	-0.690%	3	7	-81.944%
2025-11-03	7.2500	7.2500	7.2500	7.2500	-11.585%	1	4	-82.069%
2025-10-31	8.2500	8.2500	8.2000	8.2000	+2.500%	2	4	-84.146%
2025-10-30	8.7800	8.7800	7.5000	8.0000	-0.249%	3	4	-83.750%
2025-10-29	8.0200	8.0200	8.0200	8.0200	0.000%	1	0	-83.791%