Dark

UPS20261218C130
UPS Dec 18 2026 130.00 Call (UPS261218C00130000)
option OPRA

EOD

Sep 24, 2026

0.0800-38.462%(-0.0500)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1000	0.1700	0.0800	0.0800	-38.462%	32	1,055	0.000%
2026-09-23	0.1400	0.1400	0.1300	0.1300	-18.750%	201	1,080	-38.462%
2026-09-22	0.1300	0.1600	0.1000	0.1600	+23.077%	7	880	-50.000%
2026-09-21	0.1100	0.1300	0.1100	0.1300	-35.000%	12	880	-38.462%
2026-09-18	0.2000	0.2000	0.1900	0.2000	-51.220%	4	880	-60.000%
2026-09-16	0.4500	0.4500	0.4100	0.4100	+5.128%	2	880	-80.488%
2026-09-15	0.3900	0.3900	0.3900	0.3900	+62.500%	2	882	-79.487%
2026-09-11	0.2400	0.2400	0.2400	0.2400	-20.000%	5	882	-66.667%
2026-09-10	0.3000	0.3000	0.3000	0.3000	+3.448%	8	880	-73.333%
2026-09-09	0.2600	0.2900	0.2500	0.2900	-14.706%	21	880	-72.414%
2026-09-08	0.4000	0.4500	0.3400	0.3400	-34.615%	6	896	-76.471%
2026-09-03	0.4700	0.5200	0.4700	0.5200	+15.556%	20	891	-84.615%
2026-09-01	0.4500	0.4500	0.4500	0.4500	-18.182%	1	891	-82.222%
2026-08-31	0.6300	0.6300	0.5500	0.5500	-8.333%	10	890	-85.455%
2026-08-28	0.6000	0.6000	0.6000	0.6000	-22.078%	1	888	-86.667%
2026-08-27	0.8500	0.8500	0.7700	0.7700	-4.938%	35	888	-89.610%
2026-08-25	0.6800	0.8100	0.6800	0.8100	+65.306%	8	898	-90.123%
2026-08-24	0.5100	0.5700	0.4900	0.4900	-39.506%	13	896	-83.673%
2026-08-20	0.4500	0.8100	0.4500	0.8100	+37.288%	2	897	-90.123%
2026-08-19	0.6300	0.6500	0.5600	0.5900	+5.357%	45	897	-86.441%
2026-08-18	0.5500	0.5600	0.5200	0.5600	-3.448%	17	870	-85.714%
2026-08-17	0.7100	0.7100	0.5800	0.5800	-17.143%	25	868	-86.207%
2026-08-14	0.7200	0.7200	0.7000	0.7000	-9.091%	3	862	-88.571%
2026-08-13	0.7700	0.7700	0.7700	0.7700	+11.594%	2	862	-89.610%
2026-08-12	0.7500	0.7500	0.6800	0.6900	-10.390%	14	864	-88.406%
2026-08-11	0.7200	0.8000	0.7200	0.7700	-4.938%	6	863	-89.610%
2026-08-10	0.7800	0.8200	0.7300	0.8100	+6.579%	10	865	-90.123%
2026-08-06	0.9200	0.9200	0.7600	0.7600	-41.538%	18	862	-89.474%
2026-08-05	1.5000	1.5000	1.3000	1.3000	-15.584%	17	863	-93.846%
2026-08-04	1.2100	1.5500	1.2100	1.5400	+41.284%	11	854	-94.805%
2026-08-03	1.0900	1.0900	1.0900	1.0900	+1.869%	5	852	-92.661%
2026-07-31	1.0700	1.0700	1.0700	1.0700	+12.632%	1	851	-92.523%
2026-07-30	0.8500	0.9500	0.8500	0.9500	-12.037%	59	851	-91.579%
2026-07-29	1.1500	1.1600	1.0800	1.0800	-15.625%	20	857	-92.593%
2026-07-28	1.7200	1.7200	1.2700	1.2800	-60.000%	73	857	-93.750%
2026-07-27	3.5700	3.5700	3.1000	3.2000	-16.449%	15	883	-97.500%
2026-07-24	3.8300	3.8300	3.8300	3.8300	+3.514%	1	877	-97.911%
2026-07-23	3.7000	3.7000	3.7000	3.7000	-8.642%	35	877	-97.838%
2026-07-22	4.2500	4.6000	4.0500	4.0500	-4.028%	26	876	-98.025%
2026-07-21	3.7100	4.2200	3.7100	4.2200	+18.873%	9	861	-98.104%
2026-07-20	3.2500	3.5500	3.2500	3.5500	-29.000%	9	856	-97.746%
2026-07-17	4.3500	5.0000	4.3500	5.0000	+9.890%	3	852	-98.400%
2026-07-16	4.1800	4.5800	4.1800	4.5500	+24.317%	53	851	-98.242%
2026-07-15	4.0000	4.0000	3.6600	3.6600	+17.308%	5	850	-97.814%
2026-07-14	3.1200	3.1200	3.1200	3.1200	-13.333%	1	851	-97.436%
2026-07-13	3.6000	3.6000	3.6000	3.6000	+5.882%	1	851	-97.778%
2026-07-10	3.4000	3.5500	3.3500	3.4000	+12.211%	20	851	-97.647%
2026-07-09	3.0700	3.5200	2.9600	3.0300	+8.214%	142	850	-97.360%
2026-07-08	2.9100	2.9100	2.6800	2.8000	-11.392%	31	818	-97.143%
2026-07-07	3.1900	3.2000	3.1500	3.1600	+16.605%	27	846	-97.468%
2026-07-06	2.7600	2.7600	2.7100	2.7100	-5.245%	15	842	-97.048%
2026-07-02	2.8000	3.0500	2.8000	2.8600	-5.921%	29	854	-97.203%
2026-07-01	2.4500	3.2500	2.3600	3.0400	+32.751%	24	854	-97.368%
2026-06-30	2.3400	2.3400	2.2400	2.2900	-6.531%	16	855	-96.507%
2026-06-29	2.4800	2.5800	2.3800	2.4500	-7.547%	24	857	-96.735%
2026-06-26	2.8500	2.8500	2.6100	2.6500	-4.332%	15	868	-96.981%
2026-06-25	2.8300	2.9300	2.7700	2.7700	+35.122%	5	867	-97.112%
2026-06-24	2.0200	2.2100	1.9400	2.0500	+1.485%	14	867	-96.098%
2026-06-23	2.2500	2.2900	2.0200	2.0200	-23.774%	6	865	-96.040%
2026-06-22	2.1300	3.1500	2.1300	2.6500	+35.897%	65	864	-96.981%
2026-06-18	2.3500	2.3700	1.9500	1.9500	-25.573%	16	827	-95.897%
2026-06-17	2.8300	2.8300	2.5000	2.6200	-14.098%	11	827	-96.947%
2026-06-16	3.2000	3.2000	3.0500	3.0500	+9.712%	2	827	-97.377%
2026-06-15	2.8400	2.8400	2.7800	2.7800	+4.511%	11	818	-97.122%
2026-06-12	3.1200	3.1200	2.6600	2.6600	-9.831%	11	818	-96.992%
2026-06-11	1.9900	2.9500	1.9900	2.9500	+52.062%	50	818	-97.288%
2026-06-10	2.0000	2.2000	1.9400	1.9400	-33.333%	9	818	-95.876%
2026-06-09	2.9000	2.9300	2.9000	2.9100	-18.028%	9	823	-97.251%
2026-06-05	3.6000	3.6000	3.5500	3.5500	-7.792%	5	827	-97.746%
2026-06-04	3.7700	3.8500	3.7700	3.8500	+18.462%	3	826	-97.922%
2026-06-03	3.7500	3.7500	3.2400	3.2500	-10.468%	22	826	-97.538%
2026-06-02	3.4500	3.7000	3.2000	3.6300	+21.000%	121	834	-97.796%
2026-06-01	3.0000	3.0000	3.0000	3.0000	+12.782%	6	740	-97.333%
2026-05-29	2.5000	2.6900	2.4600	2.6600	-6.667%	12	740	-96.992%
2026-05-28	2.2800	2.8600	2.2800	2.8500	+58.333%	8	740	-97.193%
2026-05-27	1.8800	1.8800	1.8000	1.8000	+8.434%	2	740	-95.556%
2026-05-22	1.2500	1.6600	1.2500	1.6600	+24.812%	23	740	-95.181%
2026-05-21	1.0000	1.3300	0.9700	1.3300	+15.652%	3	732	-93.985%
2026-05-19	1.0400	1.1500	0.7800	1.1500	+15.000%	10	732	-93.043%
2026-05-18	0.9900	1.0300	0.8800	1.0000	-11.504%	58	732	-92.000%
2026-05-15	1.3200	1.3200	1.0000	1.1300	-4.237%	8	732	-92.920%
2026-05-14	1.1500	1.2100	1.0300	1.1800	0.000%	14	752	-93.220%
2026-05-13	0.9400	1.1900	0.9400	1.1800	-5.600%	20	754	-93.220%
2026-05-12	1.1800	1.2500	1.1800	1.2500	-13.793%	5	754	-93.600%
2026-05-11	1.4000	1.5200	1.2800	1.4500	-0.685%	6	754	-94.483%
2026-05-07	1.4600	1.4600	1.4600	1.4600	+0.690%	3	764	-94.521%
2026-05-06	1.4400	1.4500	1.3000	1.4500	+12.403%	13	767	-94.483%
2026-05-05	1.2900	1.2900	1.2900	1.2900	+0.781%	2	767	-93.798%
2026-05-04	1.4600	1.4600	1.2800	1.2800	-48.800%	35	768	-93.750%
2026-05-01	2.7100	2.7100	2.4800	2.5000	-9.747%	6	767	-96.800%
2026-04-30	2.8200	2.8200	2.7700	2.7700	+13.525%	51	767	-97.112%
2026-04-29	2.2400	2.4400	2.2400	2.4400	+39.429%	3	817	-96.721%
2026-04-28	1.7500	1.7500	1.7500	1.7500	-46.154%	50	819	-95.429%
2026-04-27	3.1000	3.2500	3.1000	3.2500	+16.906%	203	819	-97.538%
2026-04-24	2.7800	2.7800	2.7800	2.7800	-1.418%	1	724	-97.122%
2026-04-23	2.6600	2.8200	2.6600	2.8200	+2.545%	7	723	-97.163%
2026-04-22	2.7500	2.7500	2.7500	2.7500	+0.733%	1	720	-97.091%
2026-04-21	3.0500	3.0500	2.7300	2.7300	-5.862%	2	721	-97.070%
2026-04-20	2.5900	2.9000	2.5900	2.9000	-3.333%	138	721	-97.241%
2026-04-17	2.5700	3.0000	2.5700	3.0000	+10.701%	3	592	-97.333%
2026-04-16	2.4000	2.7100	2.4000	2.7100	+23.182%	37	592	-97.048%
2026-04-15	2.2000	2.2000	2.2000	2.2000	+3.774%	3	566	-96.364%
2026-04-14	2.0200	2.3000	2.0200	2.1200	+14.595%	4	569	-96.226%
2026-04-13	1.5600	1.8500	1.5300	1.8500	-10.194%	4	568	-95.676%
2026-04-10	1.7200	2.0800	1.7200	2.0600	+19.075%	4	570	-96.117%
2026-04-09	1.6300	1.7300	1.6300	1.7300	-13.930%	2	570	-95.376%
2026-04-08	2.2000	2.2000	2.0100	2.0100	+20.359%	3	571	-96.020%
2026-04-07	1.6700	1.6800	1.6700	1.6700	-2.907%	6	568	-95.210%
2026-04-06	1.5200	1.7900	1.5200	1.7200	-27.119%	6	568	-95.349%
2026-04-02	2.0300	2.3600	2.0100	2.3600	+22.917%	6	572	-96.610%
2026-04-01	2.1300	2.1300	1.9200	1.9200	-4.478%	10	572	-95.833%
2026-03-31	1.8000	2.0100	1.7800	2.0100	+21.084%	49	568	-96.020%
2026-03-30	1.7700	1.7700	1.6600	1.6600	+3.750%	6	526	-95.181%
2026-03-27	1.9900	2.0000	1.6000	1.6000	-22.705%	47	526	-95.000%
2026-03-26	2.1100	2.1100	2.0400	2.0700	+2.475%	8	528	-96.135%
2026-03-25	2.4300	2.4300	2.0200	2.0200	-10.222%	4	527	-96.040%
2026-03-24	2.0500	2.2500	2.0500	2.2500	+12.500%	9	528	-96.444%
2026-03-23	2.1800	2.2500	2.0000	2.0000	+2.564%	12	527	-96.000%
2026-03-20	2.0400	2.0400	1.8800	1.9500	0.000%	12	520	-95.897%
2026-03-19	2.0100	2.0100	1.9200	1.9500	-8.019%	14	517	-95.897%
2026-03-18	2.0700	2.1200	1.7000	2.1200	-3.636%	14	517	-96.226%
2026-03-17	2.3500	2.4300	2.2000	2.2000	-0.452%	21	525	-96.364%
2026-03-16	2.3000	2.3800	2.2000	2.2100	+0.455%	9	518	-96.380%
2026-03-13	2.6800	2.6800	2.1800	2.2000	-5.172%	20	516	-96.364%
2026-03-12	2.3800	2.4300	2.2300	2.3200	-6.827%	28	514	-96.552%
2026-03-11	2.4000	2.6100	2.4000	2.4900	-11.702%	10	532	-96.787%
2026-03-10	2.4700	2.9900	2.4700	2.8200	+22.609%	12	533	-97.163%
2026-03-09	1.9000	2.5500	1.9000	2.3000	-17.857%	19	534	-96.522%
2026-03-06	2.6800	2.8000	2.3500	2.8000	-13.313%	17	530	-97.143%
2026-03-05	4.1200	4.1200	3.2300	3.2300	-33.264%	19	529	-97.523%
2026-03-04	4.8400	4.8400	4.8400	4.8400	-18.792%	1	533	-98.347%
2026-03-02	5.8400	5.9700	5.8400	5.9600	-8.589%	4	532	-98.658%
2026-02-26	6.5000	6.5200	6.5000	6.5200	+0.308%	2	534	-98.773%
2026-02-25	6.3500	6.5000	6.3500	6.5000	-5.797%	2	532	-98.769%
2026-02-23	6.6800	6.9000	6.6700	6.9000	+35.294%	38	532	-98.841%
2026-02-20	5.1000	5.1000	5.1000	5.1000	-29.167%	4	531	-98.431%
2026-02-17	7.5800	7.5800	7.2000	7.2000	-7.692%	4	528	-98.889%
2026-02-13	7.8000	7.8000	7.8000	7.8000	+5.405%	1	531	-98.974%
2026-02-12	7.9300	7.9300	7.3000	7.4000	-6.329%	36	531	-98.919%
2026-02-11	8.3500	8.3500	7.7000	7.9000	+4.636%	26	511	-98.987%
2026-02-10	7.0000	7.6400	7.0000	7.5500	+6.338%	30	506	-98.940%
2026-02-09	7.0000	7.1000	6.5000	7.1000	0.000%	104	486	-98.873%
2026-02-06	6.8000	7.1000	6.7000	7.1000	+4.106%	8	493	-98.873%
2026-02-05	6.8000	6.8200	6.8000	6.8200	-0.728%	10	491	-98.827%
2026-02-04	6.0000	6.8700	5.9000	6.8700	+38.229%	26	482	-98.836%
2026-02-03	4.9200	6.0000	4.8500	4.9700	+12.955%	16	458	-98.390%
2026-02-02	3.6800	4.5300	3.6800	4.4000	+29.794%	123	447	-98.182%
2026-01-29	2.5200	3.6400	2.5200	3.3900	+9.355%	13	345	-97.640%
2026-01-28	3.4700	3.4700	2.8500	3.1000	-15.761%	6	340	-97.419%
2026-01-27	4.0400	4.9200	3.6800	3.6800	-3.665%	61	342	-97.826%
2026-01-26	3.6500	3.9000	3.5100	3.8200	-6.373%	11	322	-97.906%
2026-01-23	4.1200	4.1200	4.0800	4.0800	-6.422%	6	322	-98.039%
2026-01-22	4.4500	4.7000	4.3600	4.3600	-2.022%	33	322	-98.165%
2026-01-21	4.3300	4.5000	4.1600	4.4500	+15.584%	9	322	-98.202%
2026-01-20	3.7000	4.0600	3.7000	3.8500	-8.983%	86	321	-97.922%
2026-01-16	4.0700	4.2300	3.9300	4.2300	-5.369%	8	239	-98.109%
2026-01-15	3.9900	4.5600	3.9900	4.4700	+8.759%	9	239	-98.210%
2026-01-14	3.4500	4.4000	3.4500	4.1100	+4.051%	9	239	-98.054%
2026-01-13	4.1000	4.1000	3.3000	3.9500	-13.755%	6	239	-97.975%
2026-01-12	3.9700	4.5800	3.9700	4.5800	+2.691%	11	238	-98.253%
2026-01-09	4.1100	4.6300	4.1100	4.4600	+24.581%	3	233	-98.206%
2026-01-06	3.5800	3.5800	3.5800	3.5800	+30.182%	41	234	-97.765%
2026-01-05	2.9400	3.2700	2.7500	2.7500	-5.498%	61	217	-97.091%
2025-12-29	2.9100	2.9100	2.9100	2.9100	-16.138%	1	171	-97.251%
2025-12-19	3.3000	3.4700	3.3000	3.4700	-6.216%	5	171	-97.695%
2025-12-18	3.1900	3.7000	3.1900	3.7000	+12.121%	66	175	-97.838%
2025-12-17	3.7800	3.8500	3.2400	3.3000	-1.493%	26	110	-97.576%
2025-12-16	3.3500	3.3500	3.3500	3.3500	-2.899%	8	99	-97.612%
2025-12-15	3.2700	3.4500	3.2700	3.4500	+3.604%	3	99	-97.681%
2025-12-12	3.2000	3.3300	3.2000	3.3300	-7.242%	2	99	-97.598%
2025-12-11	3.6200	3.6200	3.5300	3.5900	+8.788%	43	98	-97.772%
2025-12-10	3.4500	3.4500	3.3000	3.3000	+6.452%	15	109	-97.576%
2025-12-08	3.0000	3.1000	2.9900	3.1000	+40.271%	20	97	-97.419%
2025-12-04	2.2100	2.2100	2.2100	2.2100	+3.756%	2	81	-96.380%
2025-12-03	2.1300	2.1300	2.1300	2.1300	-27.304%	2	81	-96.244%
2025-12-01	2.9300	2.9300	2.9300	2.9300	+13.566%	10	81	-97.270%
2025-11-24	2.5800	2.5800	2.5800	2.5800	-17.834%	4	72	-96.899%
2025-11-21	3.5000	3.5000	3.0800	3.1400	+3.289%	25	72	-97.452%
2025-11-17	3.1700	3.1700	2.7300	3.0400	-4.702%	20	62	-97.368%
2025-11-13	3.1500	3.1900	3.1500	3.1900	+7.407%	14	46	-97.492%
2025-11-12	1.3500	2.9700	1.3500	2.9700	0.000%	38	38	-97.306%