Dark

UPS20261218C120
UPS Dec 18 2026 120.00 Call (UPS261218C00120000)
option OPRA

EOD

Sep 24, 2026

0.2500-37.500%(-0.1500)397

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2700	0.3000	0.2300	0.2500	-37.500%	397	3,639	0.000%
2026-09-23	0.3800	0.4200	0.3500	0.4000	-4.762%	42	3,763	-37.500%
2026-09-22	0.4400	0.4400	0.3000	0.4200	+23.529%	22	3,734	-40.476%
2026-09-21	0.5700	0.5700	0.3200	0.3400	-47.692%	118	3,729	-26.471%
2026-09-18	0.6600	0.6600	0.6500	0.6500	-17.722%	2	3,763	-61.538%
2026-09-17	0.8000	0.8000	0.7900	0.7900	-3.659%	6	3,763	-68.354%
2026-09-16	0.7300	0.8600	0.7000	0.8200	-23.364%	6	3,760	-69.512%
2026-09-15	1.0400	1.1200	1.0400	1.0700	-4.464%	4	3,760	-76.636%
2026-09-14	0.8500	1.1200	0.8500	1.1200	+47.368%	36	3,760	-77.679%
2026-09-11	0.9700	0.9700	0.7000	0.7600	-9.524%	10	3,783	-67.105%
2026-09-10	0.7500	0.9000	0.7500	0.8400	+12.000%	29	3,784	-70.238%
2026-09-09	0.8400	0.8400	0.7500	0.7500	-24.242%	4	3,806	-66.667%
2026-09-08	1.0000	1.0600	0.9100	0.9900	-16.807%	43	3,807	-74.747%
2026-09-04	1.2400	1.2900	1.1900	1.1900	-1.653%	7	3,825	-78.992%
2026-09-03	1.4500	1.4500	1.2000	1.2100	-11.029%	43	3,825	-79.339%
2026-09-02	1.4000	1.4300	1.3400	1.3600	+11.475%	363	3,866	-81.618%
2026-09-01	1.3000	1.3000	1.1600	1.2200	-22.293%	51	3,513	-79.508%
2026-08-31	1.5500	1.5700	1.5500	1.5700	-18.229%	12	3,492	-84.076%
2026-08-28	1.9000	1.9400	1.8500	1.9200	-5.419%	16	3,502	-86.979%
2026-08-27	1.9300	2.1400	1.9300	2.0300	-3.333%	114	3,493	-87.685%
2026-08-26	2.1000	2.4100	2.0800	2.1000	0.000%	84	3,404	-88.095%
2026-08-25	1.4300	2.2000	1.4300	2.1000	+43.836%	89	3,374	-88.095%
2026-08-24	1.3700	1.4600	1.2900	1.4600	+8.955%	91	3,330	-82.877%
2026-08-21	1.4900	1.6500	1.3400	1.3400	-10.067%	34	3,274	-81.343%
2026-08-20	1.3700	1.5200	1.3700	1.4900	+0.676%	23	3,288	-83.221%
2026-08-19	1.6000	1.8300	1.4800	1.4800	+1.370%	49	3,303	-83.108%
2026-08-18	1.5300	1.5300	1.4300	1.4600	-5.195%	12	3,287	-82.877%
2026-08-17	1.8000	1.8000	1.5400	1.5400	-8.333%	141	3,293	-83.766%
2026-08-14	1.9100	1.9300	1.6800	1.6800	-16.000%	17	3,283	-85.119%
2026-08-13	1.8500	2.0000	1.8500	2.0000	+20.482%	7	3,277	-87.500%
2026-08-12	1.8600	1.8600	1.6000	1.6600	-9.783%	28	3,282	-84.940%
2026-08-11	2.0500	2.0500	1.8200	1.8400	-8.458%	55	3,298	-86.413%
2026-08-10	1.9200	2.0100	1.8400	2.0100	-1.951%	20	3,303	-87.562%
2026-08-07	1.8100	2.0600	1.8100	2.0500	+11.413%	26	3,292	-87.805%
2026-08-06	2.4000	2.4000	1.8400	1.8400	-39.672%	52	3,282	-86.413%
2026-08-05	2.9000	3.0500	2.7500	3.0500	-11.594%	27	3,251	-91.803%
2026-08-04	2.9600	3.4500	2.9600	3.4500	+21.908%	28	3,222	-92.754%
2026-08-03	2.5300	2.8300	2.5300	2.8300	+22.511%	10	3,217	-91.166%
2026-07-31	2.3000	2.3100	2.3000	2.3100	+3.125%	9	3,213	-89.177%
2026-07-30	2.1300	2.2400	2.0500	2.2400	-5.882%	215	3,214	-88.839%
2026-07-29	2.6200	2.6200	2.3800	2.3800	-21.967%	7	3,248	-89.496%
2026-07-28	3.1000	3.7000	2.7000	3.0500	-50.000%	96	3,247	-91.803%
2026-07-27	6.2500	6.2500	6.1000	6.1000	-9.630%	8	3,256	-95.902%
2026-07-24	6.7500	6.7500	6.7500	6.7500	+7.656%	2	3,257	-96.296%
2026-07-23	6.8000	6.8000	6.2700	6.2700	-14.694%	41	3,257	-96.013%
2026-07-22	7.9900	8.0000	7.3500	7.3500	-2.000%	66	3,256	-96.599%
2026-07-21	7.0000	7.5000	7.0000	7.5000	+18.110%	10	3,254	-96.667%
2026-07-20	6.6400	6.6400	6.2500	6.3500	-22.561%	22	3,255	-96.063%
2026-07-17	8.1100	8.5700	7.7500	8.2000	+5.128%	70	3,265	-96.951%
2026-07-16	7.0000	8.0000	7.0000	7.8000	+27.869%	41	3,279	-96.795%
2026-07-15	7.0500	7.1000	6.1000	6.1000	-6.154%	59	3,269	-95.902%
2026-07-14	5.7000	6.5000	5.7000	6.5000	+3.175%	21	3,300	-96.154%
2026-07-13	6.7400	6.7400	6.3000	6.3000	-1.099%	6	3,310	-96.032%
2026-07-10	6.3000	6.6800	6.3000	6.3700	+14.775%	16	3,307	-96.075%
2026-07-09	5.6000	6.7800	5.0000	5.5500	+9.901%	53	3,308	-95.495%
2026-07-08	5.4500	5.4500	5.0500	5.0500	-13.527%	2	3,296	-95.050%
2026-07-07	5.4400	6.1000	5.4400	5.8400	+13.398%	27	3,294	-95.719%
2026-07-06	5.1000	5.1500	5.1000	5.1500	-4.097%	27	3,282	-95.146%
2026-07-02	5.4000	5.5000	5.2500	5.3700	+11.875%	22	3,275	-95.345%
2026-07-01	4.6900	5.3000	4.6900	4.8000	+16.788%	41	3,275	-94.792%
2026-06-30	4.1100	4.1100	4.1100	4.1100	-10.652%	1	3,257	-93.917%
2026-06-29	4.3800	4.6000	4.3800	4.6000	-9.804%	28	3,257	-94.565%
2026-06-26	5.0500	5.1000	5.0500	5.1000	+4.082%	134	3,239	-95.098%
2026-06-25	5.1500	5.2000	4.9000	4.9000	+30.667%	20	3,180	-94.898%
2026-06-24	3.8400	4.1500	3.7500	3.7500	-7.407%	19	3,175	-93.333%
2026-06-23	4.3200	4.3500	3.9400	4.0500	-12.527%	84	3,168	-93.827%
2026-06-22	4.1500	5.0500	4.0000	4.6300	+25.135%	44	3,130	-94.600%
2026-06-18	4.5000	4.5000	3.7000	3.7000	-7.500%	30	3,086	-93.243%
2026-06-17	4.7200	4.7200	4.0000	4.0000	-29.204%	6	3,086	-93.750%
2026-06-16	5.2500	6.0000	5.2500	5.6500	+8.654%	36	3,086	-95.575%
2026-06-15	5.6200	5.6200	5.1500	5.2000	+0.971%	42	3,052	-95.192%
2026-06-12	5.8000	5.8000	5.1500	5.1500	-3.195%	5	3,052	-95.146%
2026-06-11	3.9000	5.3200	3.8500	5.3200	+34.684%	760	3,052	-95.301%
2026-06-10	3.9400	3.9500	3.9000	3.9500	-15.054%	60	2,371	-93.671%
2026-06-09	5.2000	5.2000	4.6500	4.6500	-13.729%	6	2,321	-94.624%
2026-06-08	5.3900	5.3900	5.3900	5.3900	-5.439%	1	2,322	-95.362%
2026-06-05	6.2500	6.2500	5.7000	5.7000	-2.564%	23	2,321	-95.614%
2026-06-04	6.2900	6.6300	5.8500	5.8500	+3.908%	5	2,323	-95.726%
2026-06-03	5.9800	6.5000	5.6300	5.6300	-10.635%	15	2,322	-95.560%
2026-06-02	5.8000	6.3500	5.8000	6.3000	+5.000%	4	2,323	-96.032%
2026-06-01	4.9000	6.0600	4.9000	6.0000	+25.000%	30	2,321	-95.833%
2026-05-28	4.0000	4.9200	4.0000	4.8000	+17.073%	67	2,316	-94.792%
2026-05-27	3.8500	4.1500	3.8500	4.1000	+17.143%	43	2,322	-93.902%
2026-05-26	3.2500	3.5000	3.0100	3.5000	+17.057%	44	2,364	-92.857%
2026-05-22	2.8900	2.9900	2.7800	2.9900	+28.326%	10	2,374	-91.639%
2026-05-21	2.3700	2.4100	2.3300	2.3300	-6.048%	4	2,375	-89.270%
2026-05-20	2.1800	2.4800	2.1800	2.4800	+8.772%	54	2,375	-89.919%
2026-05-19	1.8200	2.2800	1.8200	2.2800	+23.243%	15	2,329	-89.035%
2026-05-18	1.9800	2.1100	1.8500	1.8500	-25.101%	15	2,329	-86.486%
2026-05-15	2.3300	2.4700	2.1400	2.4700	+9.778%	10	2,329	-89.879%
2026-05-14	2.3500	2.4600	2.0000	2.2500	-2.174%	15	2,322	-88.889%
2026-05-13	2.3600	2.3600	2.2200	2.3000	+8.491%	9	2,322	-89.130%
2026-05-12	2.4600	2.4600	2.1200	2.1200	-21.481%	3	2,322	-88.208%
2026-05-11	2.6000	2.8400	2.6000	2.7000	0.000%	5	2,322	-90.741%
2026-05-08	2.8300	2.8300	2.7000	2.7000	0.000%	12	2,320	-90.741%
2026-05-07	2.7000	2.7800	2.7000	2.7000	+2.273%	320	2,311	-90.741%
2026-05-06	2.6200	2.6700	2.6100	2.6400	+17.333%	19	2,277	-90.530%
2026-05-05	2.6900	2.6900	2.1100	2.2500	-2.174%	45	2,286	-88.889%
2026-05-04	3.3500	3.3500	2.2000	2.3000	-48.889%	111	2,288	-89.130%
2026-05-01	5.4600	5.4600	4.5000	4.5000	-9.457%	15	2,283	-94.444%
2026-04-30	4.6700	5.0000	4.6500	4.9700	+14.253%	25	2,283	-94.970%
2026-04-29	4.2000	4.6500	4.0500	4.3500	+20.166%	411	2,283	-94.253%
2026-04-28	2.7600	4.7000	2.7600	3.6200	-33.942%	133	2,173	-93.094%
2026-04-27	5.1100	5.4800	5.1100	5.4800	+3.396%	6	2,078	-95.438%
2026-04-24	5.1500	5.3000	5.1500	5.3000	+0.952%	4	2,079	-95.283%
2026-04-23	5.0000	5.2500	5.0000	5.2500	+12.903%	26	2,078	-95.238%
2026-04-22	4.7000	4.7500	4.6500	4.6500	-7.000%	316	2,080	-94.624%
2026-04-21	5.3000	5.3000	4.8500	5.0000	+1.833%	4	2,171	-95.000%
2026-04-20	5.0500	5.2500	4.9100	4.9100	-4.475%	16	2,171	-94.908%
2026-04-17	5.2000	5.2000	5.1400	5.1400	+16.818%	20	2,170	-95.136%
2026-04-16	4.4000	4.4000	4.4000	4.4000	+7.317%	2	2,166	-94.318%
2026-04-15	3.8800	4.1000	3.8800	4.1000	+6.494%	19	2,164	-93.902%
2026-04-14	3.5800	3.8500	3.5800	3.8500	+10.632%	73	2,165	-93.506%
2026-04-13	3.5000	3.5000	3.1800	3.4800	-8.901%	5	2,166	-92.816%
2026-04-10	3.5500	3.9100	3.4300	3.8200	-0.779%	5	2,169	-93.455%
2026-04-09	3.2300	3.8500	3.2300	3.8500	+6.944%	4	2,169	-93.506%
2026-04-08	4.0500	4.0500	3.5000	3.6000	+18.812%	545	2,169	-93.056%
2026-04-07	2.9700	3.0300	2.9000	3.0300	-0.656%	8	1,738	-91.749%
2026-04-06	2.9900	3.1500	2.9900	3.0500	-10.294%	38	1,737	-91.803%
2026-04-02	3.0000	3.6500	2.9000	3.4000	+1.190%	82	1,760	-92.647%
2026-04-01	3.6600	3.8000	3.3000	3.3600	-2.609%	13	1,760	-92.560%
2026-03-31	3.0300	3.4500	3.0200	3.4500	+16.554%	15	1,761	-92.754%
2026-03-30	2.9300	3.1500	2.9200	2.9600	-1.333%	14	1,760	-91.554%
2026-03-27	3.2800	3.3100	3.0000	3.0000	-13.043%	12	1,755	-91.667%
2026-03-26	3.4400	3.5900	3.3800	3.4500	0.000%	11	1,757	-92.754%
2026-03-25	4.0000	4.0000	3.4500	3.4500	-5.995%	6	1,759	-92.754%
2026-03-24	3.3200	3.7000	3.3200	3.6700	-9.383%	73	1,760	-93.188%
2026-03-23	3.8400	4.0500	3.7500	4.0500	+24.615%	7	1,759	-93.827%
2026-03-20	3.4000	3.4000	3.1600	3.2500	+1.881%	8	1,755	-92.308%
2026-03-19	3.4200	3.5000	3.0300	3.1900	-1.846%	28	1,759	-92.163%
2026-03-18	3.4200	3.4400	3.2100	3.2500	-10.221%	4	1,763	-92.308%
2026-03-17	3.6600	3.7900	3.5600	3.6200	+0.556%	10	1,763	-93.094%
2026-03-16	3.6700	3.9000	3.6000	3.6000	+2.857%	26	1,764	-93.056%
2026-03-13	3.8000	4.0000	3.4400	3.5000	-8.136%	30	1,768	-92.857%
2026-03-12	3.8900	4.0000	3.8000	3.8100	-9.929%	23	1,778	-93.438%
2026-03-11	4.1900	4.4000	4.1100	4.2300	-6.416%	10	1,781	-94.090%
2026-03-10	4.0400	4.9100	4.0400	4.5200	+1.573%	19	1,783	-94.469%
2026-03-09	3.5100	4.4500	3.5100	4.4500	-10.101%	1,420	1,780	-94.382%
2026-03-06	4.6000	4.9500	4.2000	4.9500	-13.158%	29	642	-94.949%
2026-03-05	6.2800	6.3500	5.5200	5.7000	-27.665%	41	644	-95.614%
2026-03-04	7.5400	8.0000	7.5400	7.8800	-16.614%	15	647	-96.827%
2026-03-02	9.2000	9.4500	8.5500	9.4500	-8.960%	8	651	-97.354%
2026-02-27	10.3800	10.3800	10.3800	10.3800	-1.890%	1	648	-97.592%
2026-02-26	10.5800	10.5800	10.5800	10.5800	+3.220%	5	649	-97.637%
2026-02-23	10.2500	10.2500	10.2500	10.2500	+0.490%	1	653	-97.561%
2026-02-20	11.0000	11.0000	10.2000	10.2000	+1.291%	7	654	-97.549%
2026-02-18	10.0000	10.0700	10.0000	10.0700	-8.869%	2	659	-97.517%
2026-02-17	11.5000	11.5000	11.0000	11.0500	-5.556%	18	657	-97.738%
2026-02-13	10.8100	11.9000	10.8100	11.7000	+11.429%	9	638	-97.863%
2026-02-12	12.4300	12.5000	10.2500	10.5000	-10.486%	78	638	-97.619%
2026-02-11	11.9700	11.9700	11.6600	11.7300	+3.348%	43	593	-97.869%
2026-02-10	10.9600	11.5900	10.9600	11.3500	+6.075%	23	574	-97.797%
2026-02-09	10.4300	10.7000	10.4300	10.7000	+6.468%	2	574	-97.664%
2026-02-06	10.5000	10.6700	10.0500	10.0500	-3.920%	18	572	-97.512%
2026-02-05	9.4000	10.4600	9.4000	10.4600	+0.577%	4	555	-97.610%
2026-02-04	9.2200	10.4000	9.2200	10.4000	+36.126%	27	555	-97.596%
2026-02-03	8.3500	8.6800	7.6400	7.6400	+9.928%	26	532	-96.728%
2026-02-02	6.0000	6.9500	6.0000	6.9500	+24.107%	75	548	-96.403%
2026-01-30	6.0000	6.0000	5.1000	5.6000	+2.564%	10	544	-95.536%
2026-01-29	4.7000	5.7800	4.7000	5.4600	+9.200%	64	538	-95.421%
2026-01-28	5.1000	5.2500	5.0000	5.0000	-34.980%	78	487	-95.000%
2026-01-27	6.6000	7.6900	6.3500	7.6900	+21.102%	24	434	-96.749%
2026-01-26	6.2500	6.3500	6.2000	6.3500	-14.189%	58	429	-96.063%
2026-01-23	7.4000	7.4000	7.4000	7.4000	-3.268%	1	403	-96.622%
2026-01-22	7.4200	7.6500	7.1000	7.6500	+8.974%	11	402	-96.732%
2026-01-21	6.8100	7.3000	6.8100	7.0200	+8.669%	9	398	-96.439%
2026-01-14	6.3500	6.4800	6.3500	6.4600	-0.309%	78	394	-96.130%
2026-01-13	6.6000	6.6000	6.4800	6.4800	-7.429%	9	355	-96.142%
2026-01-12	6.6500	7.0000	6.6500	7.0000	-2.778%	3	347	-96.429%
2026-01-09	7.1000	7.2000	7.0200	7.2000	+12.500%	12	345	-96.528%
2026-01-08	6.4000	6.4000	6.4000	6.4000	+6.667%	2	344	-96.094%
2026-01-07	5.9000	6.1000	5.7300	6.0000	+0.840%	23	344	-95.833%
2026-01-06	5.5000	5.9500	5.3400	5.9500	+19.478%	35	343	-95.798%
2026-01-05	4.9000	5.1000	4.9000	4.9800	+3.750%	23	362	-94.980%
2026-01-02	4.0000	4.8000	4.0000	4.8000	+2.128%	7	362	-94.792%
2025-12-30	4.5000	4.7000	4.5000	4.7000	-6.000%	45	363	-94.681%
2025-12-24	5.0000	5.0000	5.0000	5.0000	+3.093%	5	355	-95.000%
2025-12-23	4.7600	4.8500	4.7600	4.8500	-7.088%	30	355	-94.845%
2025-12-22	5.2200	5.2200	5.2200	5.2200	+2.353%	1	355	-95.211%
2025-12-19	5.0500	5.2100	3.6000	5.1000	-3.774%	21	355	-95.098%
2025-12-17	4.9000	5.3500	4.9000	5.3000	+2.913%	102	349	-95.283%
2025-12-16	5.2000	5.2000	5.1500	5.1500	+0.980%	58	251	-95.146%
2025-12-15	4.7700	5.1500	4.7700	5.1000	-6.077%	19	193	-95.098%
2025-12-12	5.4300	5.4300	5.4300	5.4300	+0.370%	1	195	-95.396%
2025-12-11	5.3800	5.4200	5.3200	5.4100	+8.200%	102	195	-95.379%
2025-12-10	5.0000	5.0000	5.0000	5.0000	+5.708%	1	155	-95.000%
2025-12-09	4.6200	4.7300	4.6200	4.7300	+9.238%	11	155	-94.715%
2025-12-05	4.2500	4.4500	4.2500	4.3300	-7.872%	41	146	-94.226%
2025-12-03	5.4400	5.4400	4.7000	4.7000	+10.588%	7	111	-94.681%
2025-12-02	4.8300	4.8300	4.2000	4.2500	-8.602%	78	108	-94.118%
2025-11-21	4.6500	5.2000	4.3000	4.6500	+22.368%	20	37	-94.624%
2025-11-18	3.8000	3.8000	3.8000	3.8000	-13.636%	1	18	-93.421%
2025-11-12	3.8000	4.4000	3.8000	4.4000	+2.326%	11	19	-94.318%
2025-11-11	4.2900	4.3000	4.2500	4.3000	+24.638%	4	14	-94.186%
2025-11-10	3.7500	3.7500	3.4500	3.4500	-25.647%	11	14	-92.754%
2025-11-07	4.2500	4.6400	4.2500	4.6400	+54.667%	13	14	-94.612%
2025-11-06	3.0000	3.0000	3.0000	3.0000	-32.127%	1	3	-91.667%
2025-10-30	4.4200	4.4200	4.4200	4.4200	0.000%	2	2	-94.344%