Dark

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

EOD

Aug 3, 2026

2.83+22.511%(+0.52)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.5300	2.8300	2.5300	2.8300	+22.511%	10	3,217	0.000%
2026-07-31	2.3000	2.3100	2.3000	2.3100	+3.125%	9	3,213	+22.511%
2026-07-30	2.1300	2.2400	2.0500	2.2400	-5.882%	215	3,214	+26.339%
2026-07-29	2.6200	2.6200	2.3800	2.3800	-21.967%	7	3,248	+18.908%
2026-07-28	3.1000	3.7000	2.7000	3.0500	-50.000%	96	3,247	-7.213%
2026-07-27	6.2500	6.2500	6.1000	6.1000	-9.630%	8	3,256	-53.607%
2026-07-24	6.7500	6.7500	6.7500	6.7500	+7.656%	2	3,257	-58.074%
2026-07-23	6.8000	6.8000	6.2700	6.2700	-14.694%	41	3,257	-54.864%
2026-07-22	7.9900	8.0000	7.3500	7.3500	-2.000%	66	3,256	-61.497%
2026-07-21	7.0000	7.5000	7.0000	7.5000	+18.110%	10	3,254	-62.267%
2026-07-20	6.6400	6.6400	6.2500	6.3500	-22.561%	22	3,255	-55.433%
2026-07-17	8.1100	8.5700	7.7500	8.2000	+5.128%	70	3,265	-65.488%
2026-07-16	7.0000	8.0000	7.0000	7.8000	+27.869%	41	3,279	-63.718%
2026-07-15	7.0500	7.1000	6.1000	6.1000	-6.154%	59	3,269	-53.607%
2026-07-14	5.7000	6.5000	5.7000	6.5000	+3.175%	21	3,300	-56.462%
2026-07-13	6.7400	6.7400	6.3000	6.3000	-1.099%	6	3,310	-55.079%
2026-07-10	6.3000	6.6800	6.3000	6.3700	+14.775%	16	3,307	-55.573%
2026-07-09	5.6000	6.7800	5.0000	5.5500	+9.901%	53	3,308	-49.009%
2026-07-08	5.4500	5.4500	5.0500	5.0500	-13.527%	2	3,296	-43.960%
2026-07-07	5.4400	6.1000	5.4400	5.8400	+13.398%	27	3,294	-51.541%
2026-07-06	5.1000	5.1500	5.1000	5.1500	-4.097%	27	3,282	-45.049%
2026-07-02	5.4000	5.5000	5.2500	5.3700	+11.875%	22	3,275	-47.300%
2026-07-01	4.6900	5.3000	4.6900	4.8000	+16.788%	41	3,275	-41.042%
2026-06-30	4.1100	4.1100	4.1100	4.1100	-10.652%	1	3,257	-31.144%
2026-06-29	4.3800	4.6000	4.3800	4.6000	-9.804%	28	3,257	-38.478%
2026-06-26	5.0500	5.1000	5.0500	5.1000	+4.082%	134	3,239	-44.510%
2026-06-25	5.1500	5.2000	4.9000	4.9000	+30.667%	20	3,180	-42.245%
2026-06-24	3.8400	4.1500	3.7500	3.7500	-7.407%	19	3,175	-24.533%
2026-06-23	4.3200	4.3500	3.9400	4.0500	-12.527%	84	3,168	-30.123%
2026-06-22	4.1500	5.0500	4.0000	4.6300	+25.135%	44	3,130	-38.877%
2026-06-18	4.5000	4.5000	3.7000	3.7000	-7.500%	30	3,086	-23.514%
2026-06-17	4.7200	4.7200	4.0000	4.0000	-29.204%	6	3,086	-29.250%
2026-06-16	5.2500	6.0000	5.2500	5.6500	+8.654%	36	3,086	-49.912%
2026-06-15	5.6200	5.6200	5.1500	5.2000	+0.971%	42	3,052	-45.577%
2026-06-12	5.8000	5.8000	5.1500	5.1500	-3.195%	5	3,052	-45.049%
2026-06-11	3.9000	5.3200	3.8500	5.3200	+34.684%	760	3,052	-46.805%
2026-06-10	3.9400	3.9500	3.9000	3.9500	-15.054%	60	2,371	-28.354%
2026-06-09	5.2000	5.2000	4.6500	4.6500	-13.729%	6	2,321	-39.140%
2026-06-08	5.3900	5.3900	5.3900	5.3900	-5.439%	1	2,322	-47.495%
2026-06-05	6.2500	6.2500	5.7000	5.7000	-2.564%	23	2,321	-50.351%
2026-06-04	6.2900	6.6300	5.8500	5.8500	+3.908%	5	2,323	-51.624%
2026-06-03	5.9800	6.5000	5.6300	5.6300	-10.635%	15	2,322	-49.734%
2026-06-02	5.8000	6.3500	5.8000	6.3000	+5.000%	4	2,323	-55.079%
2026-06-01	4.9000	6.0600	4.9000	6.0000	+25.000%	30	2,321	-52.833%
2026-05-28	4.0000	4.9200	4.0000	4.8000	+17.073%	67	2,316	-41.042%
2026-05-27	3.8500	4.1500	3.8500	4.1000	+17.143%	43	2,322	-30.976%
2026-05-26	3.2500	3.5000	3.0100	3.5000	+17.057%	44	2,364	-19.143%
2026-05-22	2.8900	2.9900	2.7800	2.9900	+28.326%	10	2,374	-5.351%
2026-05-21	2.3700	2.4100	2.3300	2.3300	-6.048%	4	2,375	+21.459%
2026-05-20	2.1800	2.4800	2.1800	2.4800	+8.772%	54	2,375	+14.113%
2026-05-19	1.8200	2.2800	1.8200	2.2800	+23.243%	15	2,329	+24.123%
2026-05-18	1.9800	2.1100	1.8500	1.8500	-25.101%	15	2,329	+52.973%
2026-05-15	2.3300	2.4700	2.1400	2.4700	+9.778%	10	2,329	+14.575%
2026-05-14	2.3500	2.4600	2.0000	2.2500	-2.174%	15	2,322	+25.778%
2026-05-13	2.3600	2.3600	2.2200	2.3000	+8.491%	9	2,322	+23.043%
2026-05-12	2.4600	2.4600	2.1200	2.1200	-21.481%	3	2,322	+33.491%
2026-05-11	2.6000	2.8400	2.6000	2.7000	0.000%	5	2,322	+4.815%
2026-05-08	2.8300	2.8300	2.7000	2.7000	0.000%	12	2,320	+4.815%
2026-05-07	2.7000	2.7800	2.7000	2.7000	+2.273%	320	2,311	+4.815%
2026-05-06	2.6200	2.6700	2.6100	2.6400	+17.333%	19	2,277	+7.197%
2026-05-05	2.6900	2.6900	2.1100	2.2500	-2.174%	45	2,286	+25.778%
2026-05-04	3.3500	3.3500	2.2000	2.3000	-48.889%	111	2,288	+23.043%
2026-05-01	5.4600	5.4600	4.5000	4.5000	-9.457%	15	2,283	-37.111%
2026-04-30	4.6700	5.0000	4.6500	4.9700	+14.253%	25	2,283	-43.058%
2026-04-29	4.2000	4.6500	4.0500	4.3500	+20.166%	411	2,283	-34.943%
2026-04-28	2.7600	4.7000	2.7600	3.6200	-33.942%	133	2,173	-21.823%
2026-04-27	5.1100	5.4800	5.1100	5.4800	+3.396%	6	2,078	-48.358%
2026-04-24	5.1500	5.3000	5.1500	5.3000	+0.952%	4	2,079	-46.604%
2026-04-23	5.0000	5.2500	5.0000	5.2500	+12.903%	26	2,078	-46.095%
2026-04-22	4.7000	4.7500	4.6500	4.6500	-7.000%	316	2,080	-39.140%
2026-04-21	5.3000	5.3000	4.8500	5.0000	+1.833%	4	2,171	-43.400%
2026-04-20	5.0500	5.2500	4.9100	4.9100	-4.475%	16	2,171	-42.363%
2026-04-17	5.2000	5.2000	5.1400	5.1400	+16.818%	20	2,170	-44.942%
2026-04-16	4.4000	4.4000	4.4000	4.4000	+7.317%	2	2,166	-35.682%
2026-04-15	3.8800	4.1000	3.8800	4.1000	+6.494%	19	2,164	-30.976%
2026-04-14	3.5800	3.8500	3.5800	3.8500	+10.632%	73	2,165	-26.494%
2026-04-13	3.5000	3.5000	3.1800	3.4800	-8.901%	5	2,166	-18.678%
2026-04-10	3.5500	3.9100	3.4300	3.8200	-0.779%	5	2,169	-25.916%
2026-04-09	3.2300	3.8500	3.2300	3.8500	+6.944%	4	2,169	-26.494%
2026-04-08	4.0500	4.0500	3.5000	3.6000	+18.812%	545	2,169	-21.389%
2026-04-07	2.9700	3.0300	2.9000	3.0300	-0.656%	8	1,738	-6.601%
2026-04-06	2.9900	3.1500	2.9900	3.0500	-10.294%	38	1,737	-7.213%
2026-04-02	3.0000	3.6500	2.9000	3.4000	+1.190%	82	1,760	-16.765%
2026-04-01	3.6600	3.8000	3.3000	3.3600	-2.609%	13	1,760	-15.774%
2026-03-31	3.0300	3.4500	3.0200	3.4500	+16.554%	15	1,761	-17.971%
2026-03-30	2.9300	3.1500	2.9200	2.9600	-1.333%	14	1,760	-4.392%
2026-03-27	3.2800	3.3100	3.0000	3.0000	-13.043%	12	1,755	-5.667%
2026-03-26	3.4400	3.5900	3.3800	3.4500	0.000%	11	1,757	-17.971%
2026-03-25	4.0000	4.0000	3.4500	3.4500	-5.995%	6	1,759	-17.971%
2026-03-24	3.3200	3.7000	3.3200	3.6700	-9.383%	73	1,760	-22.888%
2026-03-23	3.8400	4.0500	3.7500	4.0500	+24.615%	7	1,759	-30.123%
2026-03-20	3.4000	3.4000	3.1600	3.2500	+1.881%	8	1,755	-12.923%
2026-03-19	3.4200	3.5000	3.0300	3.1900	-1.846%	28	1,759	-11.285%
2026-03-18	3.4200	3.4400	3.2100	3.2500	-10.221%	4	1,763	-12.923%
2026-03-17	3.6600	3.7900	3.5600	3.6200	+0.556%	10	1,763	-21.823%
2026-03-16	3.6700	3.9000	3.6000	3.6000	+2.857%	26	1,764	-21.389%
2026-03-13	3.8000	4.0000	3.4400	3.5000	-8.136%	30	1,768	-19.143%
2026-03-12	3.8900	4.0000	3.8000	3.8100	-9.929%	23	1,778	-25.722%
2026-03-11	4.1900	4.4000	4.1100	4.2300	-6.416%	10	1,781	-33.097%
2026-03-10	4.0400	4.9100	4.0400	4.5200	+1.573%	19	1,783	-37.389%
2026-03-09	3.5100	4.4500	3.5100	4.4500	-10.101%	1,420	1,780	-36.404%
2026-03-06	4.6000	4.9500	4.2000	4.9500	-13.158%	29	642	-42.828%
2026-03-05	6.2800	6.3500	5.5200	5.7000	-27.665%	41	644	-50.351%
2026-03-04	7.5400	8.0000	7.5400	7.8800	-16.614%	15	647	-64.086%
2026-03-02	9.2000	9.4500	8.5500	9.4500	-8.960%	8	651	-70.053%
2026-02-27	10.3800	10.3800	10.3800	10.3800	-1.890%	1	648	-72.736%
2026-02-26	10.5800	10.5800	10.5800	10.5800	+3.220%	5	649	-73.251%
2026-02-23	10.2500	10.2500	10.2500	10.2500	+0.490%	1	653	-72.390%
2026-02-20	11.0000	11.0000	10.2000	10.2000	+1.291%	7	654	-72.255%
2026-02-18	10.0000	10.0700	10.0000	10.0700	-8.869%	2	659	-71.897%
2026-02-17	11.5000	11.5000	11.0000	11.0500	-5.556%	18	657	-74.389%
2026-02-13	10.8100	11.9000	10.8100	11.7000	+11.429%	9	638	-75.812%
2026-02-12	12.4300	12.5000	10.2500	10.5000	-10.486%	78	638	-73.048%
2026-02-11	11.9700	11.9700	11.6600	11.7300	+3.348%	43	593	-75.874%
2026-02-10	10.9600	11.5900	10.9600	11.3500	+6.075%	23	574	-75.066%
2026-02-09	10.4300	10.7000	10.4300	10.7000	+6.468%	2	574	-73.551%
2026-02-06	10.5000	10.6700	10.0500	10.0500	-3.920%	18	572	-71.841%
2026-02-05	9.4000	10.4600	9.4000	10.4600	+0.577%	4	555	-72.945%
2026-02-04	9.2200	10.4000	9.2200	10.4000	+36.126%	27	555	-72.788%
2026-02-03	8.3500	8.6800	7.6400	7.6400	+9.928%	26	532	-62.958%
2026-02-02	6.0000	6.9500	6.0000	6.9500	+24.107%	75	548	-59.281%
2026-01-30	6.0000	6.0000	5.1000	5.6000	+2.564%	10	544	-49.464%
2026-01-29	4.7000	5.7800	4.7000	5.4600	+9.200%	64	538	-48.168%
2026-01-28	5.1000	5.2500	5.0000	5.0000	-34.980%	78	487	-43.400%
2026-01-27	6.6000	7.6900	6.3500	7.6900	+21.102%	24	434	-63.199%
2026-01-26	6.2500	6.3500	6.2000	6.3500	-14.189%	58	429	-55.433%
2026-01-23	7.4000	7.4000	7.4000	7.4000	-3.268%	1	403	-61.757%
2026-01-22	7.4200	7.6500	7.1000	7.6500	+8.974%	11	402	-63.007%
2026-01-21	6.8100	7.3000	6.8100	7.0200	+8.669%	9	398	-59.687%
2026-01-14	6.3500	6.4800	6.3500	6.4600	-0.309%	78	394	-56.192%
2026-01-13	6.6000	6.6000	6.4800	6.4800	-7.429%	9	355	-56.327%
2026-01-12	6.6500	7.0000	6.6500	7.0000	-2.778%	3	347	-59.571%
2026-01-09	7.1000	7.2000	7.0200	7.2000	+12.500%	12	345	-60.694%
2026-01-08	6.4000	6.4000	6.4000	6.4000	+6.667%	2	344	-55.781%
2026-01-07	5.9000	6.1000	5.7300	6.0000	+0.840%	23	344	-52.833%
2026-01-06	5.5000	5.9500	5.3400	5.9500	+19.478%	35	343	-52.437%
2026-01-05	4.9000	5.1000	4.9000	4.9800	+3.750%	23	362	-43.173%
2026-01-02	4.0000	4.8000	4.0000	4.8000	+2.128%	7	362	-41.042%
2025-12-30	4.5000	4.7000	4.5000	4.7000	-6.000%	45	363	-39.787%
2025-12-24	5.0000	5.0000	5.0000	5.0000	+3.093%	5	355	-43.400%
2025-12-23	4.7600	4.8500	4.7600	4.8500	-7.088%	30	355	-41.649%
2025-12-22	5.2200	5.2200	5.2200	5.2200	+2.353%	1	355	-45.785%
2025-12-19	5.0500	5.2100	3.6000	5.1000	-3.774%	21	355	-44.510%
2025-12-17	4.9000	5.3500	4.9000	5.3000	+2.913%	102	349	-46.604%
2025-12-16	5.2000	5.2000	5.1500	5.1500	+0.980%	58	251	-45.049%
2025-12-15	4.7700	5.1500	4.7700	5.1000	-6.077%	19	193	-44.510%
2025-12-12	5.4300	5.4300	5.4300	5.4300	+0.370%	1	195	-47.882%
2025-12-11	5.3800	5.4200	5.3200	5.4100	+8.200%	102	195	-47.689%
2025-12-10	5.0000	5.0000	5.0000	5.0000	+5.708%	1	155	-43.400%
2025-12-09	4.6200	4.7300	4.6200	4.7300	+9.238%	11	155	-40.169%
2025-12-05	4.2500	4.4500	4.2500	4.3300	-7.872%	41	146	-34.642%
2025-12-03	5.4400	5.4400	4.7000	4.7000	+10.588%	7	111	-39.787%
2025-12-02	4.8300	4.8300	4.2000	4.2500	-8.602%	78	108	-33.412%
2025-11-21	4.6500	5.2000	4.3000	4.6500	+22.368%	20	37	-39.140%
2025-11-18	3.8000	3.8000	3.8000	3.8000	-13.636%	1	18	-25.526%
2025-11-12	3.8000	4.4000	3.8000	4.4000	+2.326%	11	19	-35.682%
2025-11-11	4.2900	4.3000	4.2500	4.3000	+24.638%	4	14	-34.186%
2025-11-10	3.7500	3.7500	3.4500	3.4500	-25.647%	11	14	-17.971%
2025-11-07	4.2500	4.6400	4.2500	4.6400	+54.667%	13	14	-39.009%
2025-11-06	3.0000	3.0000	3.0000	3.0000	-32.127%	1	3	-5.667%
2025-10-30	4.4200	4.4200	4.4200	4.4200	0.000%	2	2	-35.973%