Dark

UPS20261218C135
UPS Dec 18 2026 135.00 Call (UPS261218C00135000)
option OPRA

EOD

Sep 23, 2026

0.0800-11.111%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0800	0.0800	0.0800	0.0800	-11.111%	10	406	0.000%
2026-09-22	0.0900	0.0900	0.0900	0.0900	+28.571%	1	407	-11.111%
2026-09-21	0.0800	0.1000	0.0700	0.0700	-76.667%	27	407	+14.286%
2026-09-16	0.3000	0.3000	0.3000	0.3000	+42.857%	2	427	-73.333%
2026-09-14	0.1500	0.2100	0.1500	0.2100	+40.000%	21	427	-61.905%
2026-09-11	0.1500	0.1500	0.1500	0.1500	+50.000%	1	408	-46.667%
2026-09-10	0.2400	0.2400	0.1000	0.1000	-60.000%	82	409	-20.000%
2026-09-08	0.2500	0.2500	0.2500	0.2500	-16.667%	10	425	-68.000%
2026-09-03	0.2300	0.3000	0.2300	0.3000	+11.111%	2	435	-73.333%
2026-09-02	0.2700	0.2700	0.2700	0.2700	-15.625%	2	434	-70.370%
2026-09-01	0.3300	0.3300	0.3200	0.3200	-20.000%	2	436	-75.000%
2026-08-31	0.4100	0.4200	0.3800	0.4000	-11.111%	8	436	-80.000%
2026-08-28	0.4200	0.6000	0.4200	0.4500	+2.273%	4	434	-82.222%
2026-08-25	0.4000	0.4400	0.4000	0.4400	+12.821%	21	434	-81.818%
2026-08-21	0.3900	0.3900	0.3900	0.3900	+14.706%	1	454	-79.487%
2026-08-20	0.3400	0.3400	0.3400	0.3400	-8.108%	1	455	-76.471%
2026-08-18	0.3800	0.4100	0.3500	0.3700	-9.756%	42	454	-78.378%
2026-08-17	0.4500	0.4500	0.4100	0.4100	-8.889%	2	455	-80.488%
2026-08-14	0.4500	0.4500	0.4500	0.4500	-11.765%	3	455	-82.222%
2026-08-13	0.5000	0.5100	0.4700	0.5100	+4.082%	6	458	-84.314%
2026-08-12	0.4700	0.4900	0.4700	0.4900	0.000%	14	454	-83.673%
2026-08-11	0.4900	0.4900	0.4900	0.4900	-5.769%	1	468	-83.673%
2026-08-10	0.5500	0.5500	0.4800	0.5200	-1.887%	15	467	-84.615%
2026-08-07	0.4500	0.5300	0.4500	0.5300	+3.922%	2	472	-84.906%
2026-08-06	0.8900	0.8900	0.5100	0.5100	-39.286%	22	472	-84.314%
2026-08-05	0.8500	0.8500	0.8400	0.8400	+21.739%	52	476	-90.476%
2026-08-04	0.8200	1.0900	0.6900	0.6900	+11.290%	4	424	-88.406%
2026-07-31	0.6200	0.6200	0.6200	0.6200	+1.639%	12	420	-87.097%
2026-07-30	0.6200	0.6800	0.5300	0.6100	-15.278%	33	408	-86.885%
2026-07-29	0.8000	0.8200	0.7200	0.7200	-17.241%	13	432	-88.889%
2026-07-28	0.9000	1.1500	0.8600	0.8700	-60.455%	22	439	-90.805%
2026-07-27	2.2400	2.2500	2.2000	2.2000	-16.031%	4	445	-96.364%
2026-07-24	2.6600	2.6600	2.6200	2.6200	-15.210%	2	446	-96.947%
2026-07-23	3.1000	3.1000	3.0900	3.0900	-0.323%	2	446	-97.411%
2026-07-22	3.1000	3.1000	3.1000	3.1000	+1.639%	1	448	-97.419%
2026-07-21	2.6500	3.0500	2.6500	3.0500	+17.308%	7	448	-97.377%
2026-07-20	2.6000	2.6000	2.6000	2.6000	-17.460%	1	445	-96.923%
2026-07-17	3.1500	3.1500	3.1500	3.1500	-3.077%	33	444	-97.460%
2026-07-16	2.7500	3.3700	2.7500	3.2500	+25.000%	44	411	-97.538%
2026-07-15	2.6500	3.0000	2.6000	2.6000	-1.141%	33	384	-96.923%
2026-07-13	2.8500	2.8500	2.6000	2.6300	+6.911%	12	363	-96.958%
2026-07-10	2.4900	2.6400	2.2400	2.4600	+0.408%	78	354	-96.748%
2026-07-09	2.2600	2.4500	2.2600	2.4500	+15.566%	6	386	-96.735%
2026-07-08	2.2700	2.3800	1.9300	2.1200	-9.013%	11	385	-96.226%
2026-07-07	2.1500	2.4100	2.1500	2.3300	+10.952%	22	385	-96.567%
2026-07-06	2.1100	2.1100	1.9500	2.1000	+2.941%	18	378	-96.190%
2026-07-02	2.3700	2.3800	2.0400	2.0400	-10.526%	15	379	-96.078%
2026-07-01	1.8100	2.2800	1.7600	2.2800	+41.615%	10	379	-96.491%
2026-06-30	1.7800	1.8100	1.6100	1.6100	-7.471%	46	379	-95.031%
2026-06-29	1.7800	1.9600	1.6500	1.7400	-12.121%	32	356	-95.402%
2026-06-26	2.0700	2.0700	1.9200	1.9800	-1.980%	14	350	-95.960%
2026-06-25	2.1000	2.1500	2.0100	2.0200	+44.286%	19	347	-96.040%
2026-06-24	1.5900	1.5900	1.4000	1.4000	-18.605%	7	348	-94.286%
2026-06-23	1.7200	1.8200	1.7100	1.7200	-11.340%	15	347	-95.349%
2026-06-22	1.4700	2.0200	1.4000	1.9400	+33.793%	18	345	-95.876%
2026-06-18	1.6800	1.6900	1.4500	1.4500	-7.051%	11	341	-94.483%
2026-06-17	1.9300	1.9700	1.5600	1.5600	-33.047%	7	341	-94.872%
2026-06-16	2.3500	2.4900	2.2700	2.3300	+1.747%	13	341	-96.567%
2026-06-15	2.3900	2.3900	2.2900	2.2900	+14.500%	2	341	-96.507%
2026-06-12	1.8800	2.0900	1.8800	2.0000	-8.676%	9	341	-96.000%
2026-06-11	1.5300	2.1900	1.5300	2.1900	+4.286%	23	341	-96.347%
2026-06-09	2.5300	2.5300	1.8800	2.1000	-6.667%	10	332	-96.190%
2026-06-08	2.4600	2.4600	2.2000	2.2500	-12.451%	60	332	-96.444%
2026-06-05	2.5400	2.6500	2.5400	2.5700	-5.861%	4	278	-96.887%
2026-06-04	2.7100	2.9000	2.6700	2.7300	+6.641%	14	279	-97.070%
2026-06-03	2.4400	2.9100	2.4400	2.5600	-9.541%	20	278	-96.875%
2026-06-02	2.5700	2.8400	2.4800	2.8300	+5.993%	10	275	-97.173%
2026-06-01	1.7200	2.6700	1.7200	2.6700	+32.836%	36	275	-97.004%
2026-05-28	1.5800	2.5600	1.5800	2.0100	+33.113%	12	291	-96.020%
2026-05-27	1.7900	1.7900	1.3700	1.5100	+19.841%	9	291	-94.702%
2026-05-26	1.0200	1.2600	0.9900	1.2600	+20.000%	12	295	-93.651%
2026-05-22	1.0500	1.0500	1.0500	1.0500	+11.702%	2	297	-92.381%
2026-05-20	0.9300	0.9400	0.9300	0.9400	+9.302%	10	297	-91.489%
2026-05-19	0.6500	0.8600	0.6500	0.8600	+13.158%	4	302	-90.698%
2026-05-18	0.6700	0.8200	0.6700	0.7600	-10.588%	24	302	-89.474%
2026-05-15	0.8500	0.9200	0.8400	0.8500	+19.718%	23	302	-90.588%
2026-05-14	0.8000	0.8100	0.6800	0.7100	-8.974%	12	304	-88.732%
2026-05-13	0.7300	0.7800	0.7300	0.7800	-22.000%	4	303	-89.744%
2026-05-12	0.9000	1.0000	0.9000	1.0000	+11.111%	14	303	-92.000%
2026-05-11	0.8800	0.9000	0.8800	0.9000	-18.182%	2	303	-91.111%
2026-05-08	1.1000	1.1000	1.1000	1.1000	+13.402%	1	308	-92.727%
2026-05-07	1.1200	1.1200	0.9700	0.9700	-2.020%	6	307	-91.753%
2026-05-06	1.0000	1.0000	0.9300	0.9900	+10.000%	39	307	-91.919%
2026-05-05	0.9000	0.9000	0.9000	0.9000	0.000%	13	339	-91.111%
2026-05-04	0.9000	0.9000	0.9000	0.9000	-50.549%	7	339	-91.111%
2026-05-01	1.8100	1.8400	1.7700	1.8200	-6.186%	38	316	-95.604%
2026-04-30	1.9500	1.9500	1.9400	1.9400	+45.865%	6	316	-95.876%
2026-04-28	1.3200	1.3300	1.3200	1.3300	-45.714%	11	310	-93.985%
2026-04-27	2.3800	2.4500	2.3600	2.4500	+22.500%	24	305	-96.735%
2026-04-23	2.0000	2.0000	2.0000	2.0000	-4.306%	10	282	-96.000%
2026-04-21	2.0900	2.0900	2.0900	2.0900	-7.930%	1	271	-96.172%
2026-04-20	1.5500	2.2700	1.5500	2.2700	+13.500%	8	271	-96.476%
2026-04-16	1.8100	2.0000	1.8100	2.0000	+23.457%	13	264	-96.000%
2026-04-15	1.6600	1.6600	1.6100	1.6200	+11.724%	4	263	-95.062%
2026-04-08	1.4700	1.4700	1.4500	1.4500	-9.938%	2	263	-94.483%
2026-04-01	1.6100	1.6100	1.5500	1.6100	+10.274%	3	263	-95.031%
2026-03-31	1.4600	1.4600	1.4600	1.4600	+9.774%	2	263	-94.521%
2026-03-30	1.3000	1.3500	1.3000	1.3300	+9.016%	12	263	-93.985%
2026-03-27	1.2700	1.2700	1.2200	1.2200	-22.293%	13	255	-93.443%
2026-03-26	1.5000	1.6500	1.4800	1.5700	-0.633%	7	250	-94.904%
2026-03-25	1.8100	1.8100	1.5800	1.5800	-7.059%	32	250	-94.937%
2026-03-24	1.7200	1.7200	1.7000	1.7000	+13.333%	2	269	-95.294%
2026-03-19	1.5000	1.5000	1.5000	1.5000	-7.407%	2	269	-94.667%
2026-03-18	1.6100	1.6200	1.6100	1.6200	-9.497%	26	269	-95.062%
2026-03-17	1.8100	1.8100	1.7800	1.7900	-1.648%	4	258	-95.531%
2026-03-16	1.3800	1.8500	1.3800	1.8200	-1.622%	12	258	-95.604%
2026-03-12	1.7500	1.8700	1.3700	1.8500	-1.596%	8	261	-95.676%
2026-03-11	1.7400	1.8800	1.7000	1.8800	-9.615%	8	263	-95.745%
2026-03-10	1.9300	2.2500	1.9300	2.0800	+13.661%	6	261	-96.154%
2026-03-09	1.4300	1.8300	1.4300	1.8300	+3.390%	4	261	-95.628%
2026-03-06	1.8100	1.8100	1.7700	1.7700	-35.636%	2	261	-95.480%
2026-03-05	2.8500	2.9500	2.7500	2.7500	-16.667%	24	261	-97.091%
2026-03-04	4.4900	4.7200	3.3000	3.3000	-33.333%	4	261	-97.576%
2026-03-03	4.5200	4.9500	4.5200	4.9500	+2.911%	4	260	-98.384%
2026-03-02	5.1000	5.4500	4.7700	4.8100	-11.091%	9	259	-98.337%
2026-02-27	5.1400	5.6100	5.1400	5.4100	0.000%	6	259	-98.521%
2026-02-26	4.8500	5.4100	4.8500	5.4100	+10.408%	9	259	-98.521%
2026-02-25	4.9000	4.9000	4.9000	4.9000	-10.909%	15	245	-98.367%
2026-02-24	5.5000	5.5000	5.5000	5.5000	+2.804%	2	245	-98.545%
2026-02-23	5.3500	5.3500	5.3500	5.3500	-5.310%	1	245	-98.505%
2026-02-20	5.6500	5.6500	5.6500	5.6500	+7.008%	1	245	-98.584%
2026-02-19	5.2800	5.2800	5.2800	5.2800	-0.377%	1	244	-98.485%
2026-02-18	4.8500	5.3000	4.8500	5.3000	-7.018%	4	245	-98.491%
2026-02-17	5.7000	5.7000	5.7000	5.7000	-9.524%	1	245	-98.596%
2026-02-13	6.3000	6.3000	6.3000	6.3000	+3.618%	2	245	-98.730%
2026-02-12	6.0800	6.0800	6.0800	6.0800	-2.251%	2	245	-98.684%
2026-02-10	5.7500	6.2200	5.7500	6.2200	+8.741%	56	245	-98.714%
2026-02-06	5.1400	5.8000	5.1400	5.7200	+7.519%	31	265	-98.601%
2026-02-04	4.4600	5.3200	4.4600	5.3200	+15.652%	4	240	-98.496%
2026-02-03	4.1000	4.6000	4.1000	4.6000	+59.722%	10	239	-98.261%
2026-02-02	3.0000	3.0000	2.8800	2.8800	+15.200%	2	240	-97.222%
2026-01-30	2.0400	2.8700	2.0400	2.5000	-2.724%	5	240	-96.800%
2026-01-29	1.8000	2.6500	1.8000	2.5700	-22.121%	5	240	-96.887%
2026-01-27	2.6000	3.3000	2.6000	3.3000	+7.843%	2	240	-97.576%
2026-01-26	3.0500	3.0600	2.9600	3.0600	+5.517%	4	239	-97.386%
2026-01-23	3.0000	3.0000	2.9000	2.9000	-19.890%	2	238	-97.241%
2026-01-22	3.4800	3.6200	3.4800	3.6200	+1.972%	2	237	-97.790%
2026-01-21	3.0800	3.5500	3.0800	3.5500	+13.057%	7	236	-97.746%
2026-01-20	3.0000	3.1400	3.0000	3.1400	-9.249%	9	235	-97.452%
2026-01-16	3.6100	3.6100	3.3300	3.4600	-3.352%	5	236	-97.688%
2026-01-15	3.5100	3.5800	3.3900	3.5800	+2.874%	4	236	-97.765%
2026-01-14	3.3700	3.4800	2.9100	3.4800	+5.455%	90	235	-97.701%
2026-01-13	3.2500	3.3000	3.2500	3.3000	-11.051%	24	170	-97.576%
2026-01-12	3.4100	3.7100	3.4100	3.7100	+12.424%	5	147	-97.844%
2026-01-09	3.4500	3.6200	2.9500	3.3000	+4.762%	8	148	-97.576%
2026-01-08	2.5700	3.5000	2.5700	3.1500	+16.667%	31	149	-97.460%
2026-01-07	2.9000	2.9000	2.6900	2.7000	-12.052%	8	126	-97.037%
2026-01-06	2.2800	3.0700	2.2800	3.0700	+24.291%	14	124	-97.394%
2026-01-05	2.4200	2.4800	2.4200	2.4700	+6.009%	5	122	-96.761%
2026-01-02	2.0000	2.3400	1.8000	2.3300	+9.906%	6	122	-96.567%
2025-12-30	1.8900	2.1200	1.8900	2.1200	-8.225%	2	122	-96.226%
2025-12-29	2.4100	2.4100	2.3100	2.3100	+4.054%	10	122	-96.537%
2025-12-26	2.2000	2.2200	2.2000	2.2200	-7.113%	2	122	-96.396%
2025-12-23	2.3900	2.3900	2.3900	2.3900	-22.903%	1	122	-96.653%
2025-12-18	2.9700	3.1000	2.9500	3.1000	+20.623%	41	121	-97.419%
2025-12-12	3.0000	3.0000	2.5700	2.5700	-14.333%	2	80	-96.887%
2025-12-11	3.0000	3.0000	2.9400	3.0000	+42.180%	126	78	-97.333%
2025-12-10	2.8600	2.8600	2.1100	2.1100	+9.326%	50	50	-96.209%
2025-12-09	1.9400	1.9400	1.9300	1.9300	-22.800%	2	8	-95.855%
2025-10-31	2.5000	2.5000	2.5000	2.5000	0.000%	7	7	-96.800%