Dark

UPS20261218C125
UPS Dec 18 2026 125.00 Call (UPS261218C00125000)
option OPRA

EOD

Sep 24, 2026

0.2000-9.091%(-0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2200	0.2200	0.1500	0.2000	-9.091%	11	1,338	0.000%
2026-09-23	0.2200	0.2200	0.2200	0.2200	+15.789%	45	1,339	-9.091%
2026-09-22	0.2100	0.2800	0.1900	0.1900	+5.556%	28	1,341	+5.263%
2026-09-21	0.2800	0.2800	0.1800	0.1800	-51.351%	171	1,332	+11.111%
2026-09-18	0.3700	0.3700	0.3700	0.3700	-15.909%	5	1,306	-45.946%
2026-09-17	0.4500	0.4900	0.4400	0.4400	+10.000%	15	1,311	-54.545%
2026-09-16	0.4700	0.4700	0.4000	0.4000	0.000%	77	1,314	-50.000%
2026-09-11	0.5100	0.5100	0.4000	0.4000	-14.894%	7	1,349	-50.000%
2026-09-10	0.4200	0.4900	0.4200	0.4700	+4.444%	63	1,349	-57.447%
2026-09-09	0.4600	0.4800	0.4500	0.4500	-15.094%	29	1,352	-55.556%
2026-09-08	0.6000	0.6100	0.5300	0.5300	-27.397%	42	1,352	-62.264%
2026-09-04	0.7600	0.8700	0.7300	0.7300	-13.095%	51	1,372	-72.603%
2026-09-03	0.7300	0.8400	0.7000	0.8400	+2.439%	20	1,372	-76.190%
2026-09-02	0.8000	0.8200	0.8000	0.8200	+10.811%	3	1,361	-75.610%
2026-09-01	0.7500	0.8000	0.7000	0.7400	-28.155%	8	1,358	-72.973%
2026-08-31	1.0600	1.0600	0.9900	1.0300	-20.769%	7	1,359	-80.583%
2026-08-28	1.3300	1.3300	0.9900	1.3000	-5.109%	4	1,361	-84.615%
2026-08-27	1.2100	1.3700	1.2100	1.3700	+3.008%	5	1,362	-85.401%
2026-08-26	1.2100	1.5000	1.2100	1.3300	-1.481%	7	1,362	-84.962%
2026-08-25	1.1000	1.3500	1.1000	1.3500	+48.352%	37	1,359	-85.185%
2026-08-24	0.9600	0.9600	0.8200	0.9100	+1.111%	11	1,329	-78.022%
2026-08-21	0.8700	0.9600	0.8300	0.9000	+1.124%	38	1,326	-77.778%
2026-08-20	0.8900	0.8900	0.8900	0.8900	-8.247%	1	1,348	-77.528%
2026-08-19	1.0200	1.0300	0.9500	0.9700	+7.778%	115	1,348	-79.381%
2026-08-18	1.0700	1.0700	0.9000	0.9000	-8.163%	42	1,349	-77.778%
2026-08-17	1.1000	1.1000	0.9800	0.9800	-4.854%	14	1,349	-79.592%
2026-08-14	1.2500	1.2500	1.0300	1.0300	-16.260%	191	1,353	-80.583%
2026-08-13	1.1600	1.3000	1.1600	1.2300	+6.034%	173	1,258	-83.740%
2026-08-12	1.1500	1.1600	1.0300	1.1600	-10.078%	7	1,128	-82.759%
2026-08-11	1.2900	1.2900	1.2900	1.2900	+2.381%	5	1,126	-84.496%
2026-08-10	1.2300	1.2600	1.2000	1.2600	-0.787%	79	1,131	-84.127%
2026-08-07	1.1600	1.3000	1.1600	1.2700	+5.833%	20	1,112	-84.252%
2026-08-06	1.5000	1.5000	1.2000	1.2000	-36.170%	23	1,107	-83.333%
2026-08-05	1.9500	1.9500	1.8800	1.8800	-17.904%	8	1,112	-89.362%
2026-08-04	1.6000	2.3400	1.6000	2.2900	+23.784%	76	1,114	-91.266%
2026-08-03	1.5000	1.9200	1.5000	1.8500	+19.355%	9	1,117	-89.189%
2026-07-31	1.3000	1.5500	1.3000	1.5500	-4.908%	3	1,117	-87.097%
2026-07-30	1.6800	1.6800	1.1800	1.6300	-1.807%	20	1,115	-87.730%
2026-07-29	1.7900	1.9200	1.4700	1.6600	-10.270%	93	1,117	-87.952%
2026-07-28	2.3900	2.3900	1.8500	1.8500	-57.955%	35	1,111	-89.189%
2026-07-27	4.9500	4.9500	4.4000	4.4000	-11.111%	9	1,129	-95.455%
2026-07-24	4.9500	4.9500	4.9500	4.9500	+8.791%	1	1,127	-95.960%
2026-07-23	5.1000	5.2000	4.5500	4.5500	-22.487%	39	1,126	-95.604%
2026-07-22	5.8700	5.8700	5.8700	5.8700	+6.727%	1	1,119	-96.593%
2026-07-21	5.3000	5.5000	5.3000	5.5000	+19.565%	12	1,120	-96.364%
2026-07-20	4.8000	4.9000	4.6000	4.6000	-23.333%	19	1,109	-95.652%
2026-07-16	5.3600	6.1000	5.3600	6.0000	+11.524%	13	1,100	-96.667%
2026-07-15	4.9000	5.4100	4.9000	5.3800	+22.273%	128	1,097	-96.283%
2026-07-14	4.2500	4.4000	4.2500	4.4000	-6.383%	12	1,048	-95.455%
2026-07-13	4.9200	4.9200	4.7000	4.7000	-5.433%	17	1,037	-95.745%
2026-07-10	5.0000	5.0000	4.9700	4.9700	+6.652%	3	1,036	-95.976%
2026-07-09	4.5400	4.8500	4.5400	4.6600	+16.500%	215	1,036	-95.708%
2026-07-07	4.6000	4.6000	4.0000	4.0000	+3.896%	4	949	-95.000%
2026-07-06	3.5000	3.8500	3.5000	3.8500	-2.532%	6	949	-94.805%
2026-07-02	5.0000	5.0000	3.8000	3.9500	+1.282%	21	944	-94.937%
2026-07-01	4.1000	4.1000	3.9000	3.9000	+21.495%	12	944	-94.872%
2026-06-30	3.0800	3.2100	3.0800	3.2100	-4.179%	2	944	-93.769%
2026-06-29	3.5000	3.5000	3.3500	3.3500	-10.667%	12	944	-94.030%
2026-06-26	3.8000	3.8000	3.6100	3.7500	-6.250%	147	953	-94.667%
2026-06-25	3.8000	4.0000	3.7700	4.0000	+38.889%	34	850	-95.000%
2026-06-24	3.1000	3.1000	2.8700	2.8800	-11.385%	20	840	-93.056%
2026-06-23	3.1500	3.2500	3.1500	3.2500	-4.130%	27	835	-93.846%
2026-06-22	2.9500	3.8100	2.9500	3.3900	+19.366%	46	835	-94.100%
2026-06-18	3.1500	3.2700	2.7000	2.8400	-23.243%	32	828	-92.958%
2026-06-17	3.7000	3.9000	3.6500	3.7000	-13.953%	4	828	-94.595%
2026-06-16	4.3600	4.3600	4.3000	4.3000	+10.256%	6	828	-95.349%
2026-06-15	4.2500	4.4500	3.9000	3.9000	+14.706%	54	812	-94.872%
2026-06-12	3.8200	3.9000	3.4000	3.4000	-11.227%	5	812	-94.118%
2026-06-11	2.7000	3.8300	2.7000	3.8300	+44.528%	18	812	-94.778%
2026-06-10	3.2500	3.2500	2.6500	2.6500	-28.378%	4	814	-92.453%
2026-06-09	4.0100	4.0100	3.5000	3.7000	-1.333%	3	810	-94.595%
2026-06-08	4.2000	4.2000	3.7500	3.7500	-15.730%	4	809	-94.667%
2026-06-05	4.7000	4.7000	4.4500	4.4500	-4.506%	26	809	-95.506%
2026-06-04	5.1500	5.3000	4.6600	4.6600	+8.372%	50	809	-95.708%
2026-06-03	4.6500	5.0000	4.3000	4.3000	-8.511%	11	781	-95.349%
2026-06-02	4.4200	4.7000	4.4200	4.7000	+1.293%	2	781	-95.745%
2026-06-01	3.9000	4.6400	3.8000	4.6400	+27.123%	32	781	-95.690%
2026-05-29	3.4800	3.6500	3.4800	3.6500	0.000%	7	782	-94.521%
2026-05-28	3.0000	3.9500	3.0000	3.6500	+24.150%	18	782	-94.521%
2026-05-27	3.1300	3.1300	2.3900	2.9400	+14.397%	23	783	-93.197%
2026-05-26	2.6500	2.7100	2.1600	2.5700	+35.263%	18	785	-92.218%
2026-05-22	2.0200	2.1600	1.9000	1.9000	+8.571%	13	785	-89.474%
2026-05-20	1.4600	1.7600	1.4600	1.7500	+10.063%	39	783	-88.571%
2026-05-19	1.5600	1.5900	1.5400	1.5900	+14.388%	6	788	-87.421%
2026-05-18	1.5100	1.5100	1.3500	1.3900	-10.323%	29	788	-85.612%
2026-05-15	1.5000	1.7100	1.5000	1.5500	-7.738%	22	788	-87.097%
2026-05-14	1.6000	1.7900	1.6000	1.6800	+3.067%	24	787	-88.095%
2026-05-13	1.6500	1.6700	1.5800	1.6300	-5.233%	16	787	-87.730%
2026-05-12	1.4400	1.8800	1.4400	1.7200	-8.021%	17	787	-88.372%
2026-05-11	1.8900	1.9600	1.8400	1.8700	-10.526%	8	787	-89.305%
2026-05-08	2.0700	2.0900	2.0700	2.0900	+20.115%	2	786	-90.431%
2026-05-06	1.7700	1.7700	1.7400	1.7400	-13.000%	9	787	-88.506%
2026-05-05	2.0000	2.0000	2.0000	2.0000	+25.000%	1	787	-90.000%
2026-05-04	2.4400	2.4400	1.6000	1.6000	-53.623%	182	786	-87.500%
2026-05-01	3.4500	3.4500	3.4500	3.4500	-9.211%	2	810	-94.203%
2026-04-30	3.5000	3.8000	3.5000	3.8000	+21.406%	15	810	-94.737%
2026-04-29	3.0000	3.3400	3.0000	3.1300	+13.818%	75	809	-93.610%
2026-04-28	2.8700	2.9600	2.7500	2.7500	-35.142%	28	753	-92.727%
2026-04-27	4.0000	4.2400	4.0000	4.2400	+14.595%	11	750	-95.283%
2026-04-23	3.6700	4.1000	3.6700	3.7000	+2.778%	8	754	-94.595%
2026-04-21	3.6000	3.6000	3.6000	3.6000	-9.091%	1	746	-94.444%
2026-04-20	3.7500	3.9600	3.7500	3.9600	-0.503%	11	746	-94.949%
2026-04-17	3.8000	3.9800	3.8000	3.9800	+26.349%	4	746	-94.975%
2026-04-15	2.8400	3.1500	2.8400	3.1500	+5.000%	25	742	-93.651%
2026-04-14	3.0000	3.0000	3.0000	3.0000	+7.143%	17	738	-93.333%
2026-04-13	2.5000	2.8000	2.5000	2.8000	-6.667%	20	738	-92.857%
2026-04-10	3.0000	3.0000	3.0000	3.0000	+4.167%	1	748	-93.333%
2026-04-09	2.5000	2.8800	2.5000	2.8800	+21.008%	13	748	-93.056%
2026-04-08	2.9900	2.9900	2.3800	2.3800	+4.846%	125	760	-91.597%
2026-04-07	2.2000	2.2700	2.1100	2.2700	-7.347%	8	793	-91.189%
2026-04-06	2.5500	2.5600	2.4500	2.4500	-5.769%	5	792	-91.837%
2026-04-02	2.3200	2.6600	2.3200	2.6000	-1.887%	11	785	-92.308%
2026-04-01	2.7500	2.8500	2.6500	2.6500	+8.607%	20	785	-92.453%
2026-03-31	2.6700	2.6700	2.3800	2.4400	+6.550%	14	785	-91.803%
2026-03-30	2.4200	2.4200	2.2800	2.2900	+8.531%	7	777	-91.266%
2026-03-27	2.2900	2.3300	2.1000	2.1100	-17.578%	14	774	-90.521%
2026-03-26	2.4100	2.7700	2.4100	2.5600	-10.175%	17	774	-92.188%
2026-03-25	2.9800	2.9900	2.5000	2.8500	-1.724%	20	784	-92.982%
2026-03-24	2.4800	2.9000	2.4800	2.9000	-3.010%	7	786	-93.103%
2026-03-23	3.0000	3.1000	2.9900	2.9900	+20.565%	8	786	-93.311%
2026-03-20	2.5200	2.5500	2.4200	2.4800	+3.766%	10	787	-91.935%
2026-03-19	2.5700	2.5700	2.3700	2.3900	-10.150%	13	783	-91.632%
2026-03-18	2.6500	2.6600	2.6500	2.6600	-8.591%	6	784	-92.481%
2026-03-17	3.0000	3.0900	2.8600	2.9100	+2.827%	17	784	-93.127%
2026-03-16	2.9200	2.9800	2.5100	2.8300	+1.799%	28	797	-92.933%
2026-03-13	2.8000	2.8400	2.7800	2.7800	-7.333%	16	799	-92.806%
2026-03-12	2.8400	3.0900	2.5300	3.0000	-4.762%	13	801	-93.333%
2026-03-11	3.0800	3.1500	2.9000	3.1500	-10.000%	8	804	-93.651%
2026-03-10	2.1600	3.8000	2.1600	3.5000	+13.269%	10	804	-94.286%
2026-03-09	2.8600	3.2000	2.8600	3.0900	-9.913%	263	803	-93.528%
2026-03-06	3.3100	3.5000	3.3100	3.4300	-19.294%	42	567	-94.169%
2026-03-05	5.0000	5.3000	4.2500	4.2500	-29.167%	135	533	-95.294%
2026-03-04	6.0000	6.0000	6.0000	6.0000	-14.286%	2	487	-96.667%
2026-03-03	7.4100	7.4200	7.0000	7.0000	-17.647%	51	487	-97.143%
2026-02-27	8.0100	8.5000	8.0100	8.5000	+4.423%	3	491	-97.647%
2026-02-26	7.8800	8.1400	7.8800	8.1400	+8.245%	2	488	-97.543%
2026-02-25	7.6500	7.6500	7.5200	7.5200	-10.476%	7	481	-97.340%
2026-02-23	8.4000	8.4000	8.4000	8.4000	-2.778%	1	481	-97.619%
2026-02-20	8.4200	9.6500	8.4200	8.6400	+10.769%	14	480	-97.685%
2026-02-18	8.2600	8.2600	7.8000	7.8000	-11.964%	3	473	-97.436%
2026-02-13	9.9400	9.9400	8.7700	8.8600	-10.955%	12	467	-97.743%
2026-02-12	9.9500	9.9500	9.9500	9.9500	+2.261%	4	467	-97.990%
2026-02-11	9.5600	9.7300	9.5600	9.7300	+3.291%	11	467	-97.945%
2026-02-10	8.6900	9.4400	8.6900	9.4200	+7.657%	4	472	-97.877%
2026-02-09	8.3500	8.7500	8.3500	8.7500	+2.941%	27	468	-97.714%
2026-02-06	7.9700	8.5000	7.9700	8.5000	+1.432%	9	466	-97.647%
2026-02-05	8.2500	8.4800	8.2500	8.3800	+8.129%	12	465	-97.613%
2026-02-04	7.5000	7.9500	7.5000	7.7500	+25.000%	5	465	-97.419%
2026-02-03	6.1500	6.2000	6.1500	6.2000	+11.712%	3	465	-96.774%
2026-02-02	4.6400	5.5500	4.6400	5.5500	+37.717%	20	465	-96.396%
2026-01-30	3.6300	4.4000	3.6300	4.0300	-5.176%	56	462	-95.037%
2026-01-29	3.8000	4.3500	3.5600	4.2500	+8.974%	7	412	-95.294%
2026-01-28	3.7500	3.9000	3.7000	3.9000	-30.357%	15	413	-94.872%
2026-01-27	4.3500	5.9400	4.2200	5.6000	+8.949%	36	414	-96.429%
2026-01-26	4.8200	5.1400	4.8200	5.1400	-8.214%	12	388	-96.109%
2026-01-21	5.0500	5.6000	5.0500	5.6000	+12.224%	7	398	-96.429%
2026-01-20	4.7700	5.1900	4.4500	4.9900	-0.200%	58	399	-95.992%
2026-01-16	5.0000	5.0000	5.0000	5.0000	-1.961%	5	380	-96.000%
2026-01-14	5.1000	5.1000	5.1000	5.1000	-3.226%	2	380	-96.078%
2026-01-13	5.2700	5.2700	5.2700	5.2700	-5.893%	1	380	-96.205%
2026-01-12	5.2400	5.6000	5.2400	5.6000	-0.533%	22	379	-96.429%
2026-01-09	5.8900	5.9500	5.4500	5.6300	+1.808%	233	401	-96.448%
2026-01-08	4.3000	5.5300	4.3000	5.5300	+18.162%	160	423	-96.383%
2026-01-07	5.1100	5.1100	4.4100	4.6800	+2.632%	63	321	-95.726%
2026-01-06	3.9400	4.5600	3.9400	4.5600	+13.433%	30	311	-95.614%
2026-01-05	3.8100	4.1100	3.7900	4.0200	+6.069%	22	274	-95.025%
2026-01-02	3.2200	3.7900	3.2200	3.7900	+2.432%	11	274	-94.723%
2025-12-30	3.4300	3.7000	3.4300	3.7000	+4.816%	17	272	-94.595%
2025-12-29	3.7000	3.7000	3.5000	3.5300	-6.614%	10	267	-94.334%
2025-12-26	3.9600	3.9600	3.6600	3.7800	-8.916%	3	267	-94.709%
2025-12-22	4.1500	4.1500	4.1500	4.1500	+2.469%	6	261	-95.181%
2025-12-19	4.0800	4.2200	4.0400	4.0500	-15.625%	100	261	-95.062%
2025-12-18	4.5500	4.8000	4.5500	4.8000	+14.286%	46	263	-95.833%
2025-12-17	4.1500	4.3000	4.1500	4.2000	+1.205%	74	218	-95.238%
2025-12-16	4.2000	4.2000	4.1500	4.1500	-8.791%	61	174	-95.181%
2025-12-15	4.5000	4.5500	4.5000	4.5500	+3.175%	3	116	-95.604%
2025-12-11	4.2900	4.5700	4.2900	4.4100	+6.780%	60	119	-95.465%
2025-12-10	4.2500	4.2500	4.1300	4.1300	+8.684%	14	126	-95.157%
2025-12-09	3.8000	3.8000	3.7800	3.8000	+8.571%	27	126	-94.737%
2025-12-05	3.4000	3.5000	3.4000	3.5000	-3.315%	2	101	-94.286%
2025-12-04	3.5100	3.6200	3.5100	3.6200	-9.500%	3	100	-94.475%
2025-12-03	4.1500	4.1500	4.0000	4.0000	+16.618%	3	100	-95.000%
2025-12-02	3.5000	3.5000	3.4300	3.4300	-7.297%	153	101	-94.169%
2025-12-01	3.6600	3.7000	3.6600	3.7000	-2.632%	2	21	-94.595%
2025-11-28	3.9000	3.9100	3.7500	3.8000	+15.152%	14	20	-94.737%
2025-11-21	3.7500	4.1000	3.3000	3.3000	+15.789%	12	11	-93.939%
2025-11-20	2.8500	2.8500	2.8500	2.8500	-8.654%	1	2	-92.982%
2025-11-05	3.1200	3.1200	3.1200	3.1200	-27.442%	1	2	-93.590%
2025-11-04	4.3000	4.3000	4.3000	4.3000	0.000%	1	1	-95.349%