Dark

UPS20261218C115
UPS Dec 18 2026 115.00 Call (UPS261218C00115000)
option OPRA

EOD

Sep 24, 2026

0.4400-45.000%(-0.3600)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5200	0.5600	0.4000	0.4400	-45.000%	36	2,277	0.000%
2026-09-23	0.6500	0.8000	0.6500	0.8000	+19.403%	24	2,282	-45.000%
2026-09-22	0.6600	0.7700	0.6200	0.6700	+9.836%	50	2,264	-34.328%
2026-09-21	1.0000	1.0000	0.5800	0.6100	-43.519%	184	2,263	-27.869%
2026-09-18	1.0900	1.0900	1.0600	1.0800	-22.302%	11	2,174	-59.259%
2026-09-17	1.4000	1.5000	1.3200	1.3900	+15.833%	117	2,168	-68.345%
2026-09-16	1.3800	1.3800	1.2000	1.2000	-34.426%	14	2,098	-63.333%
2026-09-15	1.7300	1.8400	1.7300	1.8300	+1.667%	35	2,087	-75.956%
2026-09-14	1.5800	1.8200	1.5800	1.8000	+26.761%	17	2,085	-75.556%
2026-09-11	1.5100	1.5100	1.2300	1.4200	-0.699%	30	2,082	-69.014%
2026-09-10	1.3700	1.5200	1.3700	1.4300	+10.000%	22	2,081	-69.231%
2026-09-09	1.5600	1.5600	1.3000	1.3000	-13.333%	36	2,077	-66.154%
2026-09-08	1.7100	1.7100	1.5000	1.5000	-21.053%	65	2,099	-70.667%
2026-09-04	2.1500	2.1500	1.9000	1.9000	-13.242%	36	2,113	-76.842%
2026-09-03	2.0000	2.2300	2.0000	2.1900	+4.286%	74	2,113	-79.909%
2026-09-02	2.0400	2.3600	2.0400	2.1000	+2.439%	18	2,183	-79.048%
2026-09-01	2.2300	2.2300	1.9300	2.0500	-17.004%	57	2,177	-78.537%
2026-08-31	2.5500	2.5500	2.4400	2.4700	-16.271%	77	2,161	-82.186%
2026-08-28	2.8900	3.0600	2.8900	2.9500	-7.813%	142	2,133	-85.085%
2026-08-27	2.9900	3.3000	2.9900	3.2000	-3.030%	58	2,105	-86.250%
2026-08-26	3.3000	3.6500	3.2500	3.3000	+4.762%	36	2,054	-86.667%
2026-08-25	3.0000	3.4500	2.8000	3.1500	+37.555%	100	2,036	-86.032%
2026-08-24	2.1400	2.3100	2.1400	2.2900	+5.046%	64	2,005	-80.786%
2026-08-21	2.5400	2.5400	2.1800	2.1800	-13.147%	32	1,984	-79.817%
2026-08-20	2.2700	2.6000	2.2700	2.5100	+6.809%	47	1,967	-82.470%
2026-08-19	2.8600	2.8600	2.3500	2.3500	+2.620%	37	1,948	-81.277%
2026-08-18	2.4600	2.5800	2.2900	2.2900	-2.137%	30	1,936	-80.786%
2026-08-17	2.6500	2.6500	2.3400	2.3400	-16.726%	86	1,936	-81.197%
2026-08-14	3.0000	3.0000	2.7000	2.8100	-6.954%	9	1,946	-84.342%
2026-08-13	2.9000	3.1000	2.8300	3.0200	+11.852%	472	1,943	-85.430%
2026-08-12	2.7500	2.7500	2.5500	2.7000	-5.923%	392	1,938	-83.704%
2026-08-11	3.2300	3.2300	2.8600	2.8700	-1.712%	414	1,626	-84.669%
2026-08-10	2.8900	2.9500	2.8200	2.9200	-7.302%	426	1,655	-84.932%
2026-08-07	3.0000	3.1500	2.8700	3.1500	+12.500%	470	1,479	-86.032%
2026-08-06	3.7000	3.7000	2.8000	2.8000	-34.272%	743	1,628	-84.286%
2026-08-05	4.6000	4.6000	4.2600	4.2600	-13.061%	3	1,203	-89.671%
2026-08-04	4.1000	5.2500	4.1000	4.9000	+20.690%	11	1,202	-91.020%
2026-08-03	3.8000	4.1700	3.8000	4.0600	+23.030%	114	1,199	-89.163%
2026-07-31	3.7500	3.7500	3.2500	3.3000	-4.348%	205	1,264	-86.667%
2026-07-30	3.4000	3.5000	2.9700	3.4500	-8.730%	183	1,214	-87.246%
2026-07-29	3.8500	3.8500	3.7800	3.7800	-7.805%	3	1,193	-88.360%
2026-07-28	3.9500	4.8000	3.9500	4.1000	-48.750%	29	1,192	-89.268%
2026-07-27	9.0000	9.0000	8.0000	8.0000	-9.910%	9	1,169	-94.500%
2026-07-24	8.9500	8.9500	8.8800	8.8800	-0.782%	2	1,169	-95.045%
2026-07-23	9.7300	9.7300	8.9500	8.9500	-9.137%	10	1,169	-95.084%
2026-07-22	10.2900	10.2900	9.8500	9.8500	+3.466%	17	1,167	-95.533%
2026-07-21	9.5200	9.5200	9.5200	9.5200	+12.663%	4	1,183	-95.378%
2026-07-20	10.3000	10.3000	8.4100	8.4500	-16.749%	28	1,183	-94.793%
2026-07-16	9.2500	10.2000	9.2500	10.1500	+26.875%	13	1,171	-95.665%
2026-07-15	8.5800	9.4500	8.0000	8.0000	-3.148%	10	1,170	-94.500%
2026-07-13	8.5600	8.9500	8.1500	8.2600	-1.549%	28	1,172	-94.673%
2026-07-10	8.3500	8.3900	8.2000	8.3900	+11.867%	19	1,170	-94.756%
2026-07-09	8.2900	8.7000	7.5000	7.5000	+7.914%	27	1,178	-94.133%
2026-07-08	7.4500	7.4500	6.9500	6.9500	-10.897%	12	1,171	-93.669%
2026-07-07	7.8000	7.8000	7.8000	7.8000	+13.537%	2	1,161	-94.359%
2026-07-06	7.3400	7.3400	6.2000	6.8700	-5.241%	50	1,161	-93.595%
2026-07-02	6.9000	7.2500	6.9000	7.2500	+1.399%	47	1,129	-93.931%
2026-07-01	7.2200	7.2200	7.1500	7.1500	+9.327%	11	1,129	-93.846%
2026-06-26	6.5400	6.5400	6.5400	6.5400	-5.080%	1	1,129	-93.272%
2026-06-25	6.8900	6.9300	6.8900	6.8900	+23.036%	4	1,128	-93.614%
2026-06-23	5.6500	5.6800	5.6000	5.6000	-5.085%	13	1,128	-92.143%
2026-06-22	6.2600	6.6500	5.9000	5.9000	-22.876%	16	1,137	-92.542%
2026-06-17	7.6500	7.6500	7.6500	7.6500	+0.262%	1	1,130	-94.248%
2026-06-16	7.5600	7.6300	7.5500	7.6300	+6.863%	6	1,130	-94.233%
2026-06-15	7.2500	7.2500	6.8600	7.1400	+9.846%	7	1,122	-93.838%
2026-06-12	6.8500	6.8500	6.5000	6.5000	-7.143%	3	1,122	-93.231%
2026-06-11	5.2000	7.0000	5.2000	7.0000	+44.628%	28	1,122	-93.714%
2026-06-10	5.5000	5.5000	4.8000	4.8400	-28.402%	111	1,124	-90.909%
2026-06-09	6.8900	6.8900	6.7600	6.7600	-2.029%	2	1,040	-93.491%
2026-06-08	6.9000	6.9000	6.9000	6.9000	-17.067%	6	1,040	-93.623%
2026-06-04	8.5500	8.5800	8.0500	8.3200	+4.918%	14	1,046	-94.712%
2026-06-03	7.6600	8.4500	7.6600	7.9300	-1.978%	17	1,044	-94.451%
2026-06-02	7.9000	8.1500	7.9000	8.0900	+6.168%	46	1,036	-94.561%
2026-06-01	6.1600	7.6200	6.0000	7.6200	+29.592%	10	1,031	-94.226%
2026-05-29	5.8800	5.8800	5.8800	5.8800	-9.538%	9	1,026	-92.517%
2026-05-28	5.2500	6.5000	5.2500	6.5000	+13.043%	13	1,026	-93.231%
2026-05-27	5.3500	5.7500	5.1300	5.7500	+26.374%	70	1,021	-92.348%
2026-05-26	4.4500	4.6500	4.2400	4.5500	+6.061%	26	998	-90.330%
2026-05-22	4.0300	4.3000	4.0300	4.2900	+24.348%	19	999	-89.744%
2026-05-20	2.9400	3.5500	2.9400	3.4500	+15.772%	37	1,003	-87.246%
2026-05-19	2.8900	2.9800	2.8400	2.9800	+19.200%	8	1,032	-85.235%
2026-05-18	2.6900	2.7200	2.5000	2.5000	-19.355%	17	1,032	-82.400%
2026-05-15	3.1000	3.1000	3.1000	3.1000	+4.730%	2	1,032	-85.806%
2026-05-14	3.1000	3.2000	2.9600	2.9600	-4.823%	620	1,027	-85.135%
2026-05-13	3.1100	3.1100	3.1100	3.1100	+7.241%	1	599	-85.852%
2026-05-12	3.0000	3.0000	2.8800	2.9000	-19.890%	76	599	-84.828%
2026-05-11	3.6200	3.6200	3.6200	3.6200	-1.093%	15	599	-87.845%
2026-05-08	3.6000	3.8500	3.6000	3.6600	-1.877%	78	673	-87.978%
2026-05-07	3.7300	3.7300	3.7300	3.7300	-0.267%	1	605	-88.204%
2026-05-06	3.7000	3.7400	3.7000	3.7400	+13.333%	6	604	-88.235%
2026-05-05	3.3400	3.3400	3.1500	3.3000	+4.430%	19	600	-86.667%
2026-05-04	4.1000	4.1000	3.1600	3.1600	-47.333%	96	597	-86.076%
2026-05-01	6.9000	6.9000	6.0000	6.0000	-7.692%	12	560	-92.667%
2026-04-30	6.5000	6.5000	6.5000	6.5000	+16.071%	1	560	-93.231%
2026-04-29	6.0500	6.1200	5.6000	5.6000	+17.895%	10	559	-92.143%
2026-04-28	3.9400	4.7500	3.9400	4.7500	-29.838%	8	558	-90.737%
2026-04-27	6.8000	6.8000	6.7700	6.7700	+4.154%	12	554	-93.501%
2026-04-24	6.5000	6.5000	6.5000	6.5000	-7.010%	10	559	-93.231%
2026-04-23	6.3700	6.9900	6.3700	6.9900	+1.304%	36	569	-93.705%
2026-04-21	6.9000	6.9000	6.9000	6.9000	+4.230%	1	542	-93.623%
2026-04-20	6.2000	6.6800	6.2000	6.6200	-0.601%	21	542	-93.353%
2026-04-17	6.3500	6.9400	6.3500	6.6600	+7.074%	14	521	-93.393%
2026-04-16	5.6000	6.3000	5.6000	6.2200	+20.309%	28	518	-92.926%
2026-04-15	5.1700	5.1700	5.1700	5.1700	+2.376%	5	495	-91.489%
2026-04-14	5.0000	5.0500	4.9000	5.0500	+14.773%	3	491	-91.287%
2026-04-13	4.4000	4.4000	4.4000	4.4000	-9.091%	2	490	-90.000%
2026-04-09	4.8400	4.8400	4.8400	4.8400	+0.833%	2	492	-90.909%
2026-04-08	4.8000	4.8000	4.8000	4.8000	+20.000%	2	492	-90.833%
2026-04-07	3.7800	4.0000	3.7800	4.0000	0.000%	6	492	-89.000%
2026-04-06	4.2000	4.2800	4.0000	4.0000	-13.043%	6	493	-89.000%
2026-04-02	3.8800	4.6000	3.8800	4.6000	-1.075%	12	495	-90.435%
2026-04-01	4.6000	4.6500	4.5500	4.6500	-1.064%	17	495	-90.538%
2026-03-31	4.3900	4.7000	4.1000	4.7000	+23.684%	33	483	-90.638%
2026-03-30	3.9800	4.0600	3.8000	3.8000	-0.262%	11	492	-88.421%
2026-03-27	4.0900	4.2900	3.8000	3.8100	-15.333%	10	491	-88.451%
2026-03-26	4.5000	4.5000	4.5000	4.5000	-5.263%	1	487	-90.222%
2026-03-25	4.5000	4.7500	4.5000	4.7500	0.000%	31	488	-90.737%
2026-03-24	4.7500	4.7500	4.7500	4.7500	-8.124%	4	470	-90.737%
2026-03-23	4.6600	5.1700	4.6600	5.1700	+19.954%	20	466	-91.489%
2026-03-20	4.1900	4.3800	4.1500	4.3100	+3.855%	10	450	-89.791%
2026-03-19	4.2700	4.3500	3.9800	4.1500	-8.791%	18	451	-89.398%
2026-03-18	4.4500	4.5800	4.4000	4.5500	-4.812%	20	454	-90.330%
2026-03-17	4.7800	4.7800	4.7800	4.7800	+0.844%	5	443	-90.795%
2026-03-16	4.8200	4.8600	4.7400	4.7400	+2.376%	11	443	-90.717%
2026-03-13	4.5500	4.6500	4.5500	4.6300	-4.536%	3	442	-90.497%
2026-03-12	4.8500	4.8500	4.8500	4.8500	-11.009%	1	442	-90.928%
2026-03-11	5.6000	5.6000	5.4500	5.4500	-3.540%	4	443	-91.927%
2026-03-10	5.8000	5.8000	5.6500	5.6500	+10.784%	2	440	-92.212%
2026-03-09	4.8500	5.2500	4.8500	5.1000	-8.273%	131	438	-91.373%
2026-03-06	5.5600	5.5600	5.5600	5.5600	-20.571%	1	424	-92.086%
2026-03-05	7.5000	7.5100	7.0000	7.0000	-31.707%	31	424	-93.714%
2026-03-03	10.7000	10.7000	10.2500	10.2500	-12.692%	2	397	-95.707%
2026-03-02	11.7400	11.7400	11.7400	11.7400	-8.992%	1	398	-96.252%
2026-02-27	12.6200	12.9000	12.6200	12.9000	+3.200%	2	398	-96.589%
2026-02-24	12.7800	12.7800	12.5000	12.5000	+4.341%	8	398	-96.480%
2026-02-23	12.5000	12.5000	11.9800	11.9800	-7.633%	3	397	-96.327%
2026-02-18	12.5000	12.9700	12.0000	12.9700	-0.307%	4	397	-96.608%
2026-02-17	13.6500	13.7500	13.0000	13.0100	-2.107%	470	397	-96.618%
2026-02-12	15.3700	15.6000	13.2900	13.2900	-5.409%	445	663	-96.689%
2026-02-11	14.4300	14.4300	14.0300	14.0500	+4.851%	20	322	-96.868%
2026-02-10	13.2000	13.7100	13.2000	13.4000	+4.933%	52	315	-96.716%
2026-02-09	12.7700	12.7700	12.7700	12.7700	+0.157%	25	317	-96.554%
2026-02-06	12.9500	12.9500	12.7200	12.7500	+4.938%	12	324	-96.549%
2026-02-05	12.1000	12.1700	12.1000	12.1500	+0.413%	7	314	-96.379%
2026-02-04	11.4900	12.1000	11.4000	12.1000	+24.230%	11	314	-96.364%
2026-02-03	9.8600	11.0500	9.7400	9.7400	+11.954%	4	319	-95.483%
2026-02-02	8.7000	8.7000	8.7000	8.7000	+20.833%	1	317	-94.943%
2026-01-30	6.9500	7.2000	6.9500	7.2000	+2.128%	2	316	-93.889%
2026-01-29	6.9000	7.3600	6.6000	7.0500	+38.235%	39	317	-93.759%
2026-01-28	7.0500	7.0500	5.1000	5.1000	-43.333%	45	314	-91.373%
2026-01-27	8.3000	9.0000	8.3000	9.0000	+16.129%	16	313	-95.111%
2026-01-26	7.9200	7.9600	7.6700	7.7500	-11.932%	139	322	-94.323%
2026-01-22	8.9500	9.3800	8.8000	8.8000	+3.165%	6	316	-95.000%
2026-01-21	8.5000	8.5400	8.5000	8.5300	+6.625%	24	314	-94.842%
2026-01-16	8.0000	8.0000	8.0000	8.0000	-9.091%	1	311	-94.500%
2026-01-15	8.8000	8.8000	8.8000	8.8000	+4.142%	4	311	-95.000%
2026-01-14	8.1000	8.4500	8.0800	8.4500	+7.643%	94	307	-94.793%
2026-01-13	8.2000	8.3000	7.8500	7.8500	-10.286%	5	308	-94.395%
2026-01-09	8.8100	8.8100	8.7000	8.7500	+9.375%	8	307	-94.971%
2026-01-07	7.4900	8.0000	7.4900	8.0000	+8.108%	2	304	-94.500%
2026-01-06	6.7500	7.4500	6.7500	7.4000	+13.846%	27	303	-94.054%
2026-01-05	6.4500	6.5000	6.3000	6.5000	+4.839%	54	238	-93.231%
2025-12-23	6.2000	6.2000	6.2000	6.2000	+5.085%	2	238	-92.903%
2025-12-22	6.1000	6.5100	5.9000	5.9000	-16.901%	4	236	-92.542%
2025-12-18	6.2500	7.1000	6.2500	7.1000	+2.899%	10	234	-93.803%
2025-12-15	6.3400	6.9000	6.3400	6.9000	+0.877%	3	224	-93.623%
2025-12-11	6.7700	6.8400	6.7700	6.8400	+2.857%	11	222	-93.567%
2025-12-10	6.0500	6.6500	6.0500	6.6500	+15.451%	16	217	-93.383%
2025-12-09	5.6700	5.7900	5.6700	5.7600	+3.784%	12	206	-92.361%
2025-12-08	4.6500	5.5500	4.6500	5.5500	+0.909%	15	195	-92.072%
2025-12-05	5.4500	5.5000	5.4500	5.5000	+10.000%	31	182	-92.000%
2025-12-04	5.0000	5.0000	5.0000	5.0000	-20.128%	41	161	-91.200%
2025-12-03	5.5000	6.2600	5.5000	6.2600	+19.238%	5	161	-92.971%
2025-12-02	5.0500	5.6800	5.0500	5.2500	+2.941%	166	157	-91.619%
2025-11-28	5.1000	5.1000	5.1000	5.1000	-2.857%	3	18	-91.373%
2025-11-26	5.2500	5.2500	5.2500	5.2500	-12.500%	3	14	-91.619%
2025-11-21	6.0000	6.0000	6.0000	6.0000	+20.724%	1	14	-92.667%
2025-11-19	4.9700	4.9700	4.9700	4.9700	-13.565%	1	13	-91.147%
2025-11-13	5.7500	5.7500	5.7500	5.7500	+43.750%	5	12	-92.348%
2025-11-05	4.0000	4.0000	4.0000	4.0000	-24.953%	1	7	-89.000%
2025-11-03	5.3300	5.3300	5.3300	5.3300	+1.524%	2	4	-91.745%
2025-10-31	5.2500	5.2500	5.2500	5.2500	-6.250%	3	4	-91.619%
2025-10-30	5.6000	5.6000	5.6000	5.6000	0.000%	1	1	-92.143%