Dark

UPS20261218C110
UPS Dec 18 2026 110.00 Call (UPS261218C00110000)
option OPRA

EOD

Sep 24, 2026

0.7100-44.094%(-0.5600)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.0000	1.0500	0.6800	0.7100	-44.094%	168	3,215	0.000%
2026-09-23	1.3100	1.4000	1.2300	1.2700	+4.959%	106	3,214	-44.094%
2026-09-22	1.2700	1.2800	1.1200	1.2100	+10.000%	266	3,202	-41.322%
2026-09-21	1.6700	1.6700	1.0500	1.1000	-43.878%	534	2,976	-35.455%
2026-09-18	2.1300	2.1300	1.8900	1.9600	-18.333%	35	2,843	-63.776%
2026-09-17	2.3700	2.5100	2.3100	2.4000	+22.449%	308	2,829	-70.417%
2026-09-16	2.3800	2.9300	1.9600	1.9600	-37.778%	74	2,637	-63.776%
2026-09-15	3.1500	3.1500	2.8600	3.1500	+6.780%	120	2,594	-77.460%
2026-09-14	2.3900	3.0500	2.3900	2.9500	+26.609%	95	2,626	-75.932%
2026-09-11	2.6800	2.6800	2.1800	2.3300	-2.917%	32	2,608	-69.528%
2026-09-10	2.2500	2.4800	2.2500	2.4000	+5.727%	42	2,597	-70.417%
2026-09-09	2.2500	2.3700	2.1500	2.2700	-11.328%	55	2,584	-68.722%
2026-09-08	2.7300	2.7800	2.5600	2.5600	-20.000%	70	2,565	-72.266%
2026-09-04	3.3100	3.5000	3.1500	3.2000	-9.859%	90	2,509	-77.813%
2026-09-03	3.5000	3.6000	3.2000	3.5500	+2.899%	23	2,509	-80.000%
2026-09-02	3.6500	3.9700	3.4500	3.4500	+5.183%	40	2,491	-79.420%
2026-09-01	3.5500	3.5500	3.1400	3.2800	-14.136%	102	2,470	-78.354%
2026-08-31	4.4500	4.4500	3.8200	3.8200	-18.026%	111	2,463	-81.414%
2026-08-28	4.5000	4.7500	4.5000	4.6600	-5.859%	18	2,446	-84.764%
2026-08-27	4.6500	5.1000	4.6500	4.9500	-1.000%	55	2,446	-85.657%
2026-08-26	4.9000	5.5100	4.9000	5.0000	+5.263%	33	2,448	-85.800%
2026-08-25	4.1500	5.0700	4.0900	4.7500	+31.944%	127	2,437	-85.053%
2026-08-24	3.7000	3.7100	3.3000	3.6000	+4.348%	44	2,426	-80.278%
2026-08-21	3.8300	3.8300	3.4500	3.4500	-9.922%	41	2,391	-79.420%
2026-08-20	3.5700	3.9500	3.4500	3.8300	-4.250%	221	2,374	-81.462%
2026-08-19	4.0000	4.0000	4.0000	4.0000	+12.676%	23	2,265	-82.250%
2026-08-18	3.7500	3.8200	3.5000	3.5500	-11.250%	65	2,255	-80.000%
2026-08-17	3.8400	4.0000	3.8300	4.0000	-2.439%	6	2,230	-82.250%
2026-08-14	4.2500	4.2500	4.1000	4.1000	-10.870%	6	2,228	-82.683%
2026-08-13	4.4000	4.6000	4.3000	4.6000	+13.580%	120	2,225	-84.565%
2026-08-12	3.8000	4.0700	3.7900	4.0500	-5.374%	238	2,290	-82.469%
2026-08-11	4.4000	4.4000	4.1500	4.2800	-1.609%	36	2,147	-83.411%
2026-08-10	4.3000	4.3500	4.2500	4.3500	-7.051%	20	2,125	-83.678%
2026-08-07	4.4500	4.6800	4.3500	4.6800	+14.146%	25	2,125	-84.829%
2026-08-06	5.0700	5.0700	4.1000	4.1000	-33.871%	32	2,103	-82.683%
2026-08-05	6.1000	6.2000	6.1000	6.2000	-12.057%	5	2,096	-88.548%
2026-08-04	5.7500	7.0500	5.7500	7.0500	+17.500%	15	2,092	-89.929%
2026-08-03	5.7800	6.0000	5.4500	6.0000	+21.212%	5	2,091	-88.167%
2026-07-31	4.9000	5.0000	4.8000	4.9500	-4.808%	183	2,091	-85.657%
2026-07-30	4.3500	5.2500	4.3500	5.2000	-7.143%	37	2,088	-86.346%
2026-07-29	5.4000	5.6000	5.2000	5.6000	-1.754%	4	2,108	-87.321%
2026-07-28	5.6600	7.1000	5.6000	5.7000	-49.780%	59	2,107	-87.544%
2026-07-27	11.7500	11.7500	11.3500	11.3500	+0.442%	3	2,114	-93.744%
2026-07-23	12.3700	12.3700	11.1400	11.3000	-6.689%	15	2,116	-93.717%
2026-07-22	13.1100	13.1100	12.1100	12.1100	-1.705%	5	2,114	-94.137%
2026-07-21	11.9300	12.3200	11.9300	12.3200	+15.140%	12	2,115	-94.237%
2026-07-20	13.5500	13.5500	10.7000	10.7000	-22.688%	48	2,125	-93.364%
2026-07-17	13.2500	13.8400	12.9200	13.8400	+7.121%	33	2,099	-94.870%
2026-07-16	11.7500	12.9200	11.7500	12.9200	+21.315%	14	2,106	-94.505%
2026-07-15	11.6600	11.6600	10.6500	10.6500	-2.740%	11	2,106	-93.333%
2026-07-14	10.1200	10.9500	10.1200	10.9500	+4.286%	251	2,104	-93.516%
2026-07-13	11.1000	11.2500	10.5000	10.5000	0.000%	320	1,931	-93.238%
2026-07-10	10.8500	10.8500	10.5000	10.5000	+10.063%	47	1,934	-93.238%
2026-07-09	10.6000	10.7200	8.4800	9.5400	+6.000%	19	1,910	-92.558%
2026-07-08	9.0000	9.0000	9.0000	9.0000	-6.250%	27	1,905	-92.111%
2026-07-07	9.6000	9.6000	9.2500	9.6000	+4.461%	5	1,878	-92.604%
2026-07-06	9.1900	9.1900	9.1900	9.1900	+1.547%	2	1,877	-92.274%
2026-07-02	8.5500	9.6100	8.5500	9.0500	+0.780%	13	1,878	-92.155%
2026-07-01	8.2300	8.9800	8.2300	8.9800	+11.553%	2	1,878	-92.094%
2026-06-30	7.2500	8.0500	7.2500	8.0500	-6.395%	171	1,876	-91.180%
2026-06-26	8.9500	8.9500	8.4500	8.6000	-6.522%	14	1,717	-91.744%
2026-06-25	8.0600	9.2000	8.0600	9.2000	+36.296%	25	1,717	-92.283%
2026-06-24	6.7500	6.7500	6.7500	6.7500	-7.534%	2	1,694	-89.481%
2026-06-23	7.5400	7.5400	7.2500	7.3000	-10.429%	9	1,693	-90.274%
2026-06-22	8.2000	8.4000	8.1500	8.1500	+13.037%	24	1,689	-91.288%
2026-06-18	7.9000	8.1000	7.1700	7.2100	+2.270%	42	1,647	-90.153%
2026-06-17	8.8300	8.8300	7.0500	7.0500	-26.867%	19	1,647	-89.929%
2026-06-16	10.2500	10.2500	9.6000	9.6400	+7.709%	93	1,647	-92.635%
2026-06-15	9.4800	9.6000	8.5500	8.9500	+4.924%	17	1,640	-92.067%
2026-06-12	8.6000	8.6000	8.5300	8.5300	-3.288%	2	1,640	-91.676%
2026-06-11	7.0500	8.8200	7.0500	8.8200	+35.692%	19	1,640	-91.950%
2026-06-10	7.3000	7.5000	6.5000	6.5000	-23.709%	47	1,637	-89.077%
2026-06-09	8.9500	9.0500	8.4500	8.5200	-4.804%	10	1,622	-91.667%
2026-06-08	8.9000	8.9500	8.9000	8.9500	-5.987%	2	1,616	-92.067%
2026-06-05	10.0000	10.0000	9.5200	9.5200	-11.194%	9	1,616	-92.542%
2026-06-04	10.6000	10.7800	10.6000	10.7200	+13.559%	71	1,615	-93.377%
2026-06-03	9.5700	10.6000	9.1500	9.4400	-7.902%	26	1,614	-92.479%
2026-06-02	9.9500	10.2500	9.9500	10.2500	+3.640%	2	1,606	-93.073%
2026-06-01	7.9900	9.8900	7.9900	9.8900	+17.738%	18	1,605	-92.821%
2026-05-29	8.5500	8.5500	7.9200	8.4000	+2.439%	27	1,600	-91.548%
2026-05-28	7.6300	8.4500	7.6300	8.2000	+11.565%	13	1,601	-91.341%
2026-05-27	6.6000	7.3600	6.6000	7.3500	+20.492%	48	1,591	-90.340%
2026-05-26	6.0000	6.3500	6.0000	6.1000	+14.019%	13	1,569	-88.361%
2026-05-22	4.9500	5.3500	4.9500	5.3500	+19.955%	9	1,570	-86.729%
2026-05-21	4.6100	4.6100	4.4600	4.4600	-7.660%	5	1,570	-84.081%
2026-05-20	4.2900	4.8300	4.2900	4.8300	+16.386%	46	1,570	-85.300%
2026-05-19	3.5000	4.1500	3.5000	4.1500	+5.867%	5	1,561	-82.892%
2026-05-18	3.7500	3.9200	3.5000	3.9200	-9.469%	39	1,561	-81.888%
2026-05-15	4.0000	4.3300	4.0000	4.3300	+2.364%	78	1,561	-83.603%
2026-05-14	3.7000	4.7000	3.7000	4.2300	-7.033%	9	1,550	-83.215%
2026-05-13	4.5500	4.5500	4.5500	4.5500	+11.794%	2	1,549	-84.396%
2026-05-12	4.0700	4.0700	4.0700	4.0700	-16.939%	6	1,549	-82.555%
2026-05-11	4.9000	4.9000	4.9000	4.9000	-4.854%	1	1,549	-85.510%
2026-05-08	4.8400	5.1500	4.8400	5.1500	+7.069%	2	1,549	-86.214%
2026-05-07	5.0200	5.0200	4.8100	4.8100	-4.941%	2	1,549	-85.239%
2026-05-06	4.6600	5.0600	4.6600	5.0600	+12.444%	25	1,547	-85.968%
2026-05-05	3.4600	4.6000	3.4600	4.5000	+9.756%	238	1,546	-84.222%
2026-05-04	5.2000	5.2000	4.1000	4.1000	-48.428%	53	1,348	-82.683%
2026-05-01	8.5000	8.5000	7.9500	7.9500	-5.470%	2	1,328	-91.069%
2026-04-30	7.5000	8.4100	7.5000	8.4100	+13.802%	2	1,328	-91.558%
2026-04-29	7.3900	7.3900	7.3900	7.3900	+15.469%	1	1,327	-90.392%
2026-04-28	6.1500	6.9000	6.1500	6.4000	-26.012%	21	1,327	-88.906%
2026-04-24	8.6500	8.6500	8.6500	8.6500	-1.705%	1	1,306	-91.792%
2026-04-23	8.3100	8.8000	8.3100	8.8000	+10.000%	4	1,305	-91.932%
2026-04-21	9.1400	9.1400	8.0000	8.0000	-6.977%	8	1,307	-91.125%
2026-04-20	8.5000	8.6000	8.5000	8.6000	+0.585%	4	1,307	-91.744%
2026-04-17	7.7500	8.7400	7.7500	8.5500	+5.425%	8	1,304	-91.696%
2026-04-16	7.5000	8.1800	7.5000	8.1100	+12.327%	7	1,298	-91.245%
2026-04-15	7.1500	7.2200	7.1500	7.2200	+0.278%	6	1,296	-90.166%
2026-04-14	6.6000	7.2000	6.6000	7.2000	+15.200%	3	1,296	-90.139%
2026-04-13	5.9300	6.2500	5.9300	6.2500	-7.407%	16	1,293	-88.640%
2026-04-10	6.7500	6.7500	6.7500	6.7500	0.000%	1	1,292	-89.481%
2026-04-09	6.2600	6.7500	6.2600	6.7500	+6.973%	6	1,291	-89.481%
2026-04-08	6.5300	6.5300	6.3100	6.3100	+24.213%	10	1,284	-88.748%
2026-04-07	5.0000	5.0800	5.0000	5.0800	-4.151%	6	1,280	-86.024%
2026-04-06	5.3500	5.3500	5.3000	5.3000	-4.505%	6	1,285	-86.604%
2026-04-02	5.7500	5.8000	5.5500	5.5500	-4.639%	5	1,276	-87.207%
2026-04-01	6.4500	6.6500	5.8200	5.8200	-1.356%	39	1,276	-87.801%
2026-03-31	6.0000	6.0000	5.6200	5.9000	+9.259%	15	1,282	-87.966%
2026-03-30	5.2500	5.4500	5.2500	5.4000	+12.500%	802	1,276	-86.852%
2026-03-27	5.2000	5.2000	4.8000	4.8000	-19.866%	4	497	-85.208%
2026-03-26	6.0500	6.0500	5.9900	5.9900	-0.992%	39	497	-88.147%
2026-03-25	6.1500	6.1500	6.0500	6.0500	-7.634%	15	462	-88.264%
2026-03-24	6.5500	6.5500	6.5500	6.5500	+16.964%	2	447	-89.160%
2026-03-19	5.5700	5.6000	5.4000	5.6000	-1.926%	22	447	-87.321%
2026-03-18	5.3500	5.7100	5.3500	5.7100	-8.640%	3	446	-87.566%
2026-03-16	6.1900	6.2500	6.0000	6.2500	+5.932%	26	443	-88.640%
2026-03-13	6.0500	6.2000	5.8000	5.9000	-3.279%	11	461	-87.966%
2026-03-12	6.3500	6.3500	6.1000	6.1000	-18.121%	5	453	-88.361%
2026-03-10	7.4500	7.4500	7.4500	7.4500	+14.615%	1	453	-90.470%
2026-03-09	6.2100	6.5000	6.2100	6.5000	-14.474%	58	452	-89.077%
2026-03-06	7.8500	7.8500	7.4000	7.6000	-17.838%	23	453	-90.658%
2026-03-05	9.1100	9.2500	9.1100	9.2500	-33.357%	4	450	-92.324%
2026-03-04	13.8800	13.8800	13.8800	13.8800	+6.116%	2	448	-94.885%
2026-03-03	13.0800	13.0800	13.0800	13.0800	-12.508%	1	446	-94.572%
2026-02-27	15.4000	15.4000	14.9500	14.9500	-4.473%	6	447	-95.251%
2026-02-26	15.4700	15.6500	15.4700	15.6500	+2.556%	10	446	-95.463%
2026-02-24	15.6500	15.6500	15.1000	15.2600	-4.625%	12	438	-95.347%
2026-02-20	16.0000	16.0000	16.0000	16.0000	+3.093%	1	433	-95.563%
2026-02-17	15.4000	15.7000	15.4000	15.5200	-7.177%	9	434	-95.425%
2026-02-13	17.0000	17.0000	16.7200	16.7200	+5.025%	2	436	-95.754%
2026-02-12	15.9200	15.9200	15.9200	15.9200	+3.310%	1	436	-95.540%
2026-02-09	15.8000	15.8000	15.4100	15.4100	+10.229%	2	435	-95.393%
2026-02-06	14.7500	15.5000	13.9800	13.9800	-2.917%	32	433	-94.921%
2026-02-05	15.1000	15.1000	14.4000	14.4000	-3.679%	15	407	-95.069%
2026-02-04	13.7000	14.9500	13.7000	14.9500	+24.066%	3	407	-95.251%
2026-02-03	9.6000	12.7500	9.6000	12.0500	+8.559%	19	405	-94.108%
2026-02-02	10.0000	11.1000	10.0000	11.1000	+29.070%	98	398	-93.604%
2026-01-30	9.3000	9.3000	8.4000	8.6000	-2.050%	14	344	-91.744%
2026-01-29	6.5000	8.7800	6.5000	8.7800	+12.564%	52	341	-91.913%
2026-01-28	8.4700	8.5700	7.8000	7.8000	-18.835%	18	340	-90.897%
2026-01-27	8.8500	12.3600	8.8500	9.6100	-1.939%	31	336	-92.612%
2026-01-26	10.3300	10.3300	9.8000	9.8000	-2.970%	5	349	-92.755%
2026-01-23	10.3000	10.3000	10.1000	10.1000	-6.912%	7	345	-92.970%
2026-01-22	11.1000	11.1500	10.8500	10.8500	+3.333%	11	339	-93.456%
2026-01-21	10.5000	10.5000	10.5000	10.5000	+14.130%	1	330	-93.238%
2026-01-20	9.6500	9.6500	9.2000	9.2000	-8.549%	5	329	-92.283%
2026-01-16	10.2500	10.2500	9.9000	10.0600	-3.269%	14	325	-92.942%
2026-01-15	10.3200	10.7500	10.3200	10.4000	+2.463%	13	325	-93.173%
2026-01-14	10.0500	10.1500	10.0500	10.1500	+0.794%	23	329	-93.005%
2026-01-13	10.0000	10.3000	10.0000	10.0700	-5.179%	19	306	-92.949%
2026-01-12	10.3100	10.7000	10.3100	10.6200	-1.576%	14	292	-93.315%
2026-01-09	11.3000	11.3000	9.9000	10.7900	+3.750%	18	282	-93.420%
2026-01-08	10.1000	10.5500	10.0000	10.4000	+12.311%	68	276	-93.173%
2026-01-07	9.2000	9.5100	9.1200	9.2600	+0.108%	62	302	-92.333%
2026-01-06	8.0500	9.2500	8.0500	9.2500	+31.206%	65	242	-92.324%
2026-01-02	7.0000	7.0500	7.0000	7.0500	-0.142%	3	177	-89.929%
2025-12-30	7.0600	7.0600	7.0600	7.0600	-1.808%	1	178	-89.943%
2025-12-29	6.8500	7.1900	6.8500	7.1900	-5.767%	7	177	-90.125%
2025-12-26	6.4500	7.6300	6.4500	7.6300	-10.551%	15	174	-90.695%
2025-12-18	8.2000	9.0100	8.2000	8.5300	+9.359%	51	169	-91.676%
2025-12-16	7.8000	7.8000	7.8000	7.8000	-1.266%	8	122	-90.897%
2025-12-15	7.9300	8.0000	7.5000	7.9000	-3.659%	31	114	-91.013%
2025-12-12	7.7000	8.2000	7.7000	8.2000	+3.405%	6	109	-91.341%
2025-12-11	7.9300	7.9300	7.9300	7.9300	-3.175%	2	107	-91.047%
2025-12-10	8.0500	8.1900	8.0500	8.1900	+37.647%	8	105	-91.331%
2025-12-08	6.6000	6.6000	5.9500	5.9500	-4.032%	10	103	-88.067%
2025-12-04	6.6000	6.7000	6.2000	6.2000	-0.800%	5	93	-88.548%
2025-12-03	6.2500	6.2500	6.2500	6.2500	-1.575%	1	92	-88.640%
2025-12-02	6.2100	6.4100	6.0100	6.3500	-4.223%	24	91	-88.819%
2025-12-01	6.6300	6.6300	6.6300	6.6300	-11.600%	2	77	-89.291%
2025-11-28	7.5000	7.5000	7.5000	7.5000	+25.000%	1	77	-90.533%
2025-11-26	6.0000	6.0000	6.0000	6.0000	+20.000%	2	76	-88.167%
2025-11-24	5.0000	5.0000	5.0000	5.0000	-28.571%	2	76	-85.800%
2025-11-21	7.0000	7.0000	7.0000	7.0000	+16.667%	50	76	-89.857%
2025-11-18	6.0000	6.0000	6.0000	6.0000	-11.111%	10	26	-88.167%
2025-11-14	7.0000	7.0000	6.7500	6.7500	+3.846%	15	18	-89.481%
2025-11-13	6.5000	6.5000	6.5000	6.5000	+18.613%	2	3	-89.077%
2025-11-10	5.4800	5.4800	5.4800	5.4800	0.000%	1	1	-87.044%