Dark

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

EOD

Aug 3, 2026

6.00+21.212%(+1.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.7800	6.0000	5.4500	6.0000	+21.212%	5	2,091	0.000%
2026-07-31	4.9000	5.0000	4.8000	4.9500	-4.808%	183	2,091	+21.212%
2026-07-30	4.3500	5.2500	4.3500	5.2000	-7.143%	37	2,088	+15.385%
2026-07-29	5.4000	5.6000	5.2000	5.6000	-1.754%	4	2,108	+7.143%
2026-07-28	5.6600	7.1000	5.6000	5.7000	-49.780%	59	2,107	+5.263%
2026-07-27	11.7500	11.7500	11.3500	11.3500	+0.442%	3	2,114	-47.137%
2026-07-23	12.3700	12.3700	11.1400	11.3000	-6.689%	15	2,116	-46.903%
2026-07-22	13.1100	13.1100	12.1100	12.1100	-1.705%	5	2,114	-50.454%
2026-07-21	11.9300	12.3200	11.9300	12.3200	+15.140%	12	2,115	-51.299%
2026-07-20	13.5500	13.5500	10.7000	10.7000	-22.688%	48	2,125	-43.925%
2026-07-17	13.2500	13.8400	12.9200	13.8400	+7.121%	33	2,099	-56.647%
2026-07-16	11.7500	12.9200	11.7500	12.9200	+21.315%	14	2,106	-53.560%
2026-07-15	11.6600	11.6600	10.6500	10.6500	-2.740%	11	2,106	-43.662%
2026-07-14	10.1200	10.9500	10.1200	10.9500	+4.286%	251	2,104	-45.205%
2026-07-13	11.1000	11.2500	10.5000	10.5000	0.000%	320	1,931	-42.857%
2026-07-10	10.8500	10.8500	10.5000	10.5000	+10.063%	47	1,934	-42.857%
2026-07-09	10.6000	10.7200	8.4800	9.5400	+6.000%	19	1,910	-37.107%
2026-07-08	9.0000	9.0000	9.0000	9.0000	-6.250%	27	1,905	-33.333%
2026-07-07	9.6000	9.6000	9.2500	9.6000	+4.461%	5	1,878	-37.500%
2026-07-06	9.1900	9.1900	9.1900	9.1900	+1.547%	2	1,877	-34.712%
2026-07-02	8.5500	9.6100	8.5500	9.0500	+0.780%	13	1,878	-33.702%
2026-07-01	8.2300	8.9800	8.2300	8.9800	+11.553%	2	1,878	-33.185%
2026-06-30	7.2500	8.0500	7.2500	8.0500	-6.395%	171	1,876	-25.466%
2026-06-26	8.9500	8.9500	8.4500	8.6000	-6.522%	14	1,717	-30.233%
2026-06-25	8.0600	9.2000	8.0600	9.2000	+36.296%	25	1,717	-34.783%
2026-06-24	6.7500	6.7500	6.7500	6.7500	-7.534%	2	1,694	-11.111%
2026-06-23	7.5400	7.5400	7.2500	7.3000	-10.429%	9	1,693	-17.808%
2026-06-22	8.2000	8.4000	8.1500	8.1500	+13.037%	24	1,689	-26.380%
2026-06-18	7.9000	8.1000	7.1700	7.2100	+2.270%	42	1,647	-16.782%
2026-06-17	8.8300	8.8300	7.0500	7.0500	-26.867%	19	1,647	-14.894%
2026-06-16	10.2500	10.2500	9.6000	9.6400	+7.709%	93	1,647	-37.759%
2026-06-15	9.4800	9.6000	8.5500	8.9500	+4.924%	17	1,640	-32.961%
2026-06-12	8.6000	8.6000	8.5300	8.5300	-3.288%	2	1,640	-29.660%
2026-06-11	7.0500	8.8200	7.0500	8.8200	+35.692%	19	1,640	-31.973%
2026-06-10	7.3000	7.5000	6.5000	6.5000	-23.709%	47	1,637	-7.692%
2026-06-09	8.9500	9.0500	8.4500	8.5200	-4.804%	10	1,622	-29.577%
2026-06-08	8.9000	8.9500	8.9000	8.9500	-5.987%	2	1,616	-32.961%
2026-06-05	10.0000	10.0000	9.5200	9.5200	-11.194%	9	1,616	-36.975%
2026-06-04	10.6000	10.7800	10.6000	10.7200	+13.559%	71	1,615	-44.030%
2026-06-03	9.5700	10.6000	9.1500	9.4400	-7.902%	26	1,614	-36.441%
2026-06-02	9.9500	10.2500	9.9500	10.2500	+3.640%	2	1,606	-41.463%
2026-06-01	7.9900	9.8900	7.9900	9.8900	+17.738%	18	1,605	-39.333%
2026-05-29	8.5500	8.5500	7.9200	8.4000	+2.439%	27	1,600	-28.571%
2026-05-28	7.6300	8.4500	7.6300	8.2000	+11.565%	13	1,601	-26.829%
2026-05-27	6.6000	7.3600	6.6000	7.3500	+20.492%	48	1,591	-18.367%
2026-05-26	6.0000	6.3500	6.0000	6.1000	+14.019%	13	1,569	-1.639%
2026-05-22	4.9500	5.3500	4.9500	5.3500	+19.955%	9	1,570	+12.150%
2026-05-21	4.6100	4.6100	4.4600	4.4600	-7.660%	5	1,570	+34.529%
2026-05-20	4.2900	4.8300	4.2900	4.8300	+16.386%	46	1,570	+24.224%
2026-05-19	3.5000	4.1500	3.5000	4.1500	+5.867%	5	1,561	+44.578%
2026-05-18	3.7500	3.9200	3.5000	3.9200	-9.469%	39	1,561	+53.061%
2026-05-15	4.0000	4.3300	4.0000	4.3300	+2.364%	78	1,561	+38.568%
2026-05-14	3.7000	4.7000	3.7000	4.2300	-7.033%	9	1,550	+41.844%
2026-05-13	4.5500	4.5500	4.5500	4.5500	+11.794%	2	1,549	+31.868%
2026-05-12	4.0700	4.0700	4.0700	4.0700	-16.939%	6	1,549	+47.420%
2026-05-11	4.9000	4.9000	4.9000	4.9000	-4.854%	1	1,549	+22.449%
2026-05-08	4.8400	5.1500	4.8400	5.1500	+7.069%	2	1,549	+16.505%
2026-05-07	5.0200	5.0200	4.8100	4.8100	-4.941%	2	1,549	+24.740%
2026-05-06	4.6600	5.0600	4.6600	5.0600	+12.444%	25	1,547	+18.577%
2026-05-05	3.4600	4.6000	3.4600	4.5000	+9.756%	238	1,546	+33.333%
2026-05-04	5.2000	5.2000	4.1000	4.1000	-48.428%	53	1,348	+46.341%
2026-05-01	8.5000	8.5000	7.9500	7.9500	-5.470%	2	1,328	-24.528%
2026-04-30	7.5000	8.4100	7.5000	8.4100	+13.802%	2	1,328	-28.656%
2026-04-29	7.3900	7.3900	7.3900	7.3900	+15.469%	1	1,327	-18.809%
2026-04-28	6.1500	6.9000	6.1500	6.4000	-26.012%	21	1,327	-6.250%
2026-04-24	8.6500	8.6500	8.6500	8.6500	-1.705%	1	1,306	-30.636%
2026-04-23	8.3100	8.8000	8.3100	8.8000	+10.000%	4	1,305	-31.818%
2026-04-21	9.1400	9.1400	8.0000	8.0000	-6.977%	8	1,307	-25.000%
2026-04-20	8.5000	8.6000	8.5000	8.6000	+0.585%	4	1,307	-30.233%
2026-04-17	7.7500	8.7400	7.7500	8.5500	+5.425%	8	1,304	-29.825%
2026-04-16	7.5000	8.1800	7.5000	8.1100	+12.327%	7	1,298	-26.017%
2026-04-15	7.1500	7.2200	7.1500	7.2200	+0.278%	6	1,296	-16.898%
2026-04-14	6.6000	7.2000	6.6000	7.2000	+15.200%	3	1,296	-16.667%
2026-04-13	5.9300	6.2500	5.9300	6.2500	-7.407%	16	1,293	-4.000%
2026-04-10	6.7500	6.7500	6.7500	6.7500	0.000%	1	1,292	-11.111%
2026-04-09	6.2600	6.7500	6.2600	6.7500	+6.973%	6	1,291	-11.111%
2026-04-08	6.5300	6.5300	6.3100	6.3100	+24.213%	10	1,284	-4.913%
2026-04-07	5.0000	5.0800	5.0000	5.0800	-4.151%	6	1,280	+18.110%
2026-04-06	5.3500	5.3500	5.3000	5.3000	-4.505%	6	1,285	+13.208%
2026-04-02	5.7500	5.8000	5.5500	5.5500	-4.639%	5	1,276	+8.108%
2026-04-01	6.4500	6.6500	5.8200	5.8200	-1.356%	39	1,276	+3.093%
2026-03-31	6.0000	6.0000	5.6200	5.9000	+9.259%	15	1,282	+1.695%
2026-03-30	5.2500	5.4500	5.2500	5.4000	+12.500%	802	1,276	+11.111%
2026-03-27	5.2000	5.2000	4.8000	4.8000	-19.866%	4	497	+25.000%
2026-03-26	6.0500	6.0500	5.9900	5.9900	-0.992%	39	497	+0.167%
2026-03-25	6.1500	6.1500	6.0500	6.0500	-7.634%	15	462	-0.826%
2026-03-24	6.5500	6.5500	6.5500	6.5500	+16.964%	2	447	-8.397%
2026-03-19	5.5700	5.6000	5.4000	5.6000	-1.926%	22	447	+7.143%
2026-03-18	5.3500	5.7100	5.3500	5.7100	-8.640%	3	446	+5.079%
2026-03-16	6.1900	6.2500	6.0000	6.2500	+5.932%	26	443	-4.000%
2026-03-13	6.0500	6.2000	5.8000	5.9000	-3.279%	11	461	+1.695%
2026-03-12	6.3500	6.3500	6.1000	6.1000	-18.121%	5	453	-1.639%
2026-03-10	7.4500	7.4500	7.4500	7.4500	+14.615%	1	453	-19.463%
2026-03-09	6.2100	6.5000	6.2100	6.5000	-14.474%	58	452	-7.692%
2026-03-06	7.8500	7.8500	7.4000	7.6000	-17.838%	23	453	-21.053%
2026-03-05	9.1100	9.2500	9.1100	9.2500	-33.357%	4	450	-35.135%
2026-03-04	13.8800	13.8800	13.8800	13.8800	+6.116%	2	448	-56.772%
2026-03-03	13.0800	13.0800	13.0800	13.0800	-12.508%	1	446	-54.128%
2026-02-27	15.4000	15.4000	14.9500	14.9500	-4.473%	6	447	-59.866%
2026-02-26	15.4700	15.6500	15.4700	15.6500	+2.556%	10	446	-61.661%
2026-02-24	15.6500	15.6500	15.1000	15.2600	-4.625%	12	438	-60.682%
2026-02-20	16.0000	16.0000	16.0000	16.0000	+3.093%	1	433	-62.500%
2026-02-17	15.4000	15.7000	15.4000	15.5200	-7.177%	9	434	-61.340%
2026-02-13	17.0000	17.0000	16.7200	16.7200	+5.025%	2	436	-64.115%
2026-02-12	15.9200	15.9200	15.9200	15.9200	+3.310%	1	436	-62.312%
2026-02-09	15.8000	15.8000	15.4100	15.4100	+10.229%	2	435	-61.064%
2026-02-06	14.7500	15.5000	13.9800	13.9800	-2.917%	32	433	-57.082%
2026-02-05	15.1000	15.1000	14.4000	14.4000	-3.679%	15	407	-58.333%
2026-02-04	13.7000	14.9500	13.7000	14.9500	+24.066%	3	407	-59.866%
2026-02-03	9.6000	12.7500	9.6000	12.0500	+8.559%	19	405	-50.207%
2026-02-02	10.0000	11.1000	10.0000	11.1000	+29.070%	98	398	-45.946%
2026-01-30	9.3000	9.3000	8.4000	8.6000	-2.050%	14	344	-30.233%
2026-01-29	6.5000	8.7800	6.5000	8.7800	+12.564%	52	341	-31.663%
2026-01-28	8.4700	8.5700	7.8000	7.8000	-18.835%	18	340	-23.077%
2026-01-27	8.8500	12.3600	8.8500	9.6100	-1.939%	31	336	-37.565%
2026-01-26	10.3300	10.3300	9.8000	9.8000	-2.970%	5	349	-38.776%
2026-01-23	10.3000	10.3000	10.1000	10.1000	-6.912%	7	345	-40.594%
2026-01-22	11.1000	11.1500	10.8500	10.8500	+3.333%	11	339	-44.700%
2026-01-21	10.5000	10.5000	10.5000	10.5000	+14.130%	1	330	-42.857%
2026-01-20	9.6500	9.6500	9.2000	9.2000	-8.549%	5	329	-34.783%
2026-01-16	10.2500	10.2500	9.9000	10.0600	-3.269%	14	325	-40.358%
2026-01-15	10.3200	10.7500	10.3200	10.4000	+2.463%	13	325	-42.308%
2026-01-14	10.0500	10.1500	10.0500	10.1500	+0.794%	23	329	-40.887%
2026-01-13	10.0000	10.3000	10.0000	10.0700	-5.179%	19	306	-40.417%
2026-01-12	10.3100	10.7000	10.3100	10.6200	-1.576%	14	292	-43.503%
2026-01-09	11.3000	11.3000	9.9000	10.7900	+3.750%	18	282	-44.393%
2026-01-08	10.1000	10.5500	10.0000	10.4000	+12.311%	68	276	-42.308%
2026-01-07	9.2000	9.5100	9.1200	9.2600	+0.108%	62	302	-35.205%
2026-01-06	8.0500	9.2500	8.0500	9.2500	+31.206%	65	242	-35.135%
2026-01-02	7.0000	7.0500	7.0000	7.0500	-0.142%	3	177	-14.894%
2025-12-30	7.0600	7.0600	7.0600	7.0600	-1.808%	1	178	-15.014%
2025-12-29	6.8500	7.1900	6.8500	7.1900	-5.767%	7	177	-16.551%
2025-12-26	6.4500	7.6300	6.4500	7.6300	-10.551%	15	174	-21.363%
2025-12-18	8.2000	9.0100	8.2000	8.5300	+9.359%	51	169	-29.660%
2025-12-16	7.8000	7.8000	7.8000	7.8000	-1.266%	8	122	-23.077%
2025-12-15	7.9300	8.0000	7.5000	7.9000	-3.659%	31	114	-24.051%
2025-12-12	7.7000	8.2000	7.7000	8.2000	+3.405%	6	109	-26.829%
2025-12-11	7.9300	7.9300	7.9300	7.9300	-3.175%	2	107	-24.338%
2025-12-10	8.0500	8.1900	8.0500	8.1900	+37.647%	8	105	-26.740%
2025-12-08	6.6000	6.6000	5.9500	5.9500	-4.032%	10	103	+0.840%
2025-12-04	6.6000	6.7000	6.2000	6.2000	-0.800%	5	93	-3.226%
2025-12-03	6.2500	6.2500	6.2500	6.2500	-1.575%	1	92	-4.000%
2025-12-02	6.2100	6.4100	6.0100	6.3500	-4.223%	24	91	-5.512%
2025-12-01	6.6300	6.6300	6.6300	6.6300	-11.600%	2	77	-9.502%
2025-11-28	7.5000	7.5000	7.5000	7.5000	+25.000%	1	77	-20.000%
2025-11-26	6.0000	6.0000	6.0000	6.0000	+20.000%	2	76	0.000%
2025-11-24	5.0000	5.0000	5.0000	5.0000	-28.571%	2	76	+20.000%
2025-11-21	7.0000	7.0000	7.0000	7.0000	+16.667%	50	76	-14.286%
2025-11-18	6.0000	6.0000	6.0000	6.0000	-11.111%	10	26	0.000%
2025-11-14	7.0000	7.0000	6.7500	6.7500	+3.846%	15	18	-11.111%
2025-11-13	6.5000	6.5000	6.5000	6.5000	+18.613%	2	3	-7.692%
2025-11-10	5.4800	5.4800	5.4800	5.4800	0.000%	1	1	+9.489%