Dark

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

EOD

Jul 31, 2026

0.6200+1.639%(+0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.6200	0.6200	0.6200	0.6200	+1.639%	12	420	0.000%
2026-07-30	0.6200	0.6800	0.5300	0.6100	-15.278%	33	408	+1.639%
2026-07-29	0.8000	0.8200	0.7200	0.7200	-17.241%	13	432	-13.889%
2026-07-28	0.9000	1.1500	0.8600	0.8700	-60.455%	22	439	-28.736%
2026-07-27	2.2400	2.2500	2.2000	2.2000	-16.031%	4	445	-71.818%
2026-07-24	2.6600	2.6600	2.6200	2.6200	-15.210%	2	446	-76.336%
2026-07-23	3.1000	3.1000	3.0900	3.0900	-0.323%	2	446	-79.935%
2026-07-22	3.1000	3.1000	3.1000	3.1000	+1.639%	1	448	-80.000%
2026-07-21	2.6500	3.0500	2.6500	3.0500	+17.308%	7	448	-79.672%
2026-07-20	2.6000	2.6000	2.6000	2.6000	-17.460%	1	445	-76.154%
2026-07-17	3.1500	3.1500	3.1500	3.1500	-3.077%	33	444	-80.317%
2026-07-16	2.7500	3.3700	2.7500	3.2500	+25.000%	44	411	-80.923%
2026-07-15	2.6500	3.0000	2.6000	2.6000	-1.141%	33	384	-76.154%
2026-07-13	2.8500	2.8500	2.6000	2.6300	+6.911%	12	363	-76.426%
2026-07-10	2.4900	2.6400	2.2400	2.4600	+0.408%	78	354	-74.797%
2026-07-09	2.2600	2.4500	2.2600	2.4500	+15.566%	6	386	-74.694%
2026-07-08	2.2700	2.3800	1.9300	2.1200	-9.013%	11	385	-70.755%
2026-07-07	2.1500	2.4100	2.1500	2.3300	+10.952%	22	385	-73.391%
2026-07-06	2.1100	2.1100	1.9500	2.1000	+2.941%	18	378	-70.476%
2026-07-02	2.3700	2.3800	2.0400	2.0400	-10.526%	15	379	-69.608%
2026-07-01	1.8100	2.2800	1.7600	2.2800	+41.615%	10	379	-72.807%
2026-06-30	1.7800	1.8100	1.6100	1.6100	-7.471%	46	379	-61.491%
2026-06-29	1.7800	1.9600	1.6500	1.7400	-12.121%	32	356	-64.368%
2026-06-26	2.0700	2.0700	1.9200	1.9800	-1.980%	14	350	-68.687%
2026-06-25	2.1000	2.1500	2.0100	2.0200	+44.286%	19	347	-69.307%
2026-06-24	1.5900	1.5900	1.4000	1.4000	-18.605%	7	348	-55.714%
2026-06-23	1.7200	1.8200	1.7100	1.7200	-11.340%	15	347	-63.953%
2026-06-22	1.4700	2.0200	1.4000	1.9400	+33.793%	18	345	-68.041%
2026-06-18	1.6800	1.6900	1.4500	1.4500	-7.051%	11	341	-57.241%
2026-06-17	1.9300	1.9700	1.5600	1.5600	-33.047%	7	341	-60.256%
2026-06-16	2.3500	2.4900	2.2700	2.3300	+1.747%	13	341	-73.391%
2026-06-15	2.3900	2.3900	2.2900	2.2900	+14.500%	2	341	-72.926%
2026-06-12	1.8800	2.0900	1.8800	2.0000	-8.676%	9	341	-69.000%
2026-06-11	1.5300	2.1900	1.5300	2.1900	+4.286%	23	341	-71.689%
2026-06-09	2.5300	2.5300	1.8800	2.1000	-6.667%	10	332	-70.476%
2026-06-08	2.4600	2.4600	2.2000	2.2500	-12.451%	60	332	-72.444%
2026-06-05	2.5400	2.6500	2.5400	2.5700	-5.861%	4	278	-75.875%
2026-06-04	2.7100	2.9000	2.6700	2.7300	+6.641%	14	279	-77.289%
2026-06-03	2.4400	2.9100	2.4400	2.5600	-9.541%	20	278	-75.781%
2026-06-02	2.5700	2.8400	2.4800	2.8300	+5.993%	10	275	-78.092%
2026-06-01	1.7200	2.6700	1.7200	2.6700	+32.836%	36	275	-76.779%
2026-05-28	1.5800	2.5600	1.5800	2.0100	+33.113%	12	291	-69.154%
2026-05-27	1.7900	1.7900	1.3700	1.5100	+19.841%	9	291	-58.940%
2026-05-26	1.0200	1.2600	0.9900	1.2600	+20.000%	12	295	-50.794%
2026-05-22	1.0500	1.0500	1.0500	1.0500	+11.702%	2	297	-40.952%
2026-05-20	0.9300	0.9400	0.9300	0.9400	+9.302%	10	297	-34.043%
2026-05-19	0.6500	0.8600	0.6500	0.8600	+13.158%	4	302	-27.907%
2026-05-18	0.6700	0.8200	0.6700	0.7600	-10.588%	24	302	-18.421%
2026-05-15	0.8500	0.9200	0.8400	0.8500	+19.718%	23	302	-27.059%
2026-05-14	0.8000	0.8100	0.6800	0.7100	-8.974%	12	304	-12.676%
2026-05-13	0.7300	0.7800	0.7300	0.7800	-22.000%	4	303	-20.513%
2026-05-12	0.9000	1.0000	0.9000	1.0000	+11.111%	14	303	-38.000%
2026-05-11	0.8800	0.9000	0.8800	0.9000	-18.182%	2	303	-31.111%
2026-05-08	1.1000	1.1000	1.1000	1.1000	+13.402%	1	308	-43.636%
2026-05-07	1.1200	1.1200	0.9700	0.9700	-2.020%	6	307	-36.082%
2026-05-06	1.0000	1.0000	0.9300	0.9900	+10.000%	39	307	-37.374%
2026-05-05	0.9000	0.9000	0.9000	0.9000	0.000%	13	339	-31.111%
2026-05-04	0.9000	0.9000	0.9000	0.9000	-50.549%	7	339	-31.111%
2026-05-01	1.8100	1.8400	1.7700	1.8200	-6.186%	38	316	-65.934%
2026-04-30	1.9500	1.9500	1.9400	1.9400	+45.865%	6	316	-68.041%
2026-04-28	1.3200	1.3300	1.3200	1.3300	-45.714%	11	310	-53.383%
2026-04-27	2.3800	2.4500	2.3600	2.4500	+22.500%	24	305	-74.694%
2026-04-23	2.0000	2.0000	2.0000	2.0000	-4.306%	10	282	-69.000%
2026-04-21	2.0900	2.0900	2.0900	2.0900	-7.930%	1	271	-70.335%
2026-04-20	1.5500	2.2700	1.5500	2.2700	+13.500%	8	271	-72.687%
2026-04-16	1.8100	2.0000	1.8100	2.0000	+23.457%	13	264	-69.000%
2026-04-15	1.6600	1.6600	1.6100	1.6200	+11.724%	4	263	-61.728%
2026-04-08	1.4700	1.4700	1.4500	1.4500	-9.938%	2	263	-57.241%
2026-04-01	1.6100	1.6100	1.5500	1.6100	+10.274%	3	263	-61.491%
2026-03-31	1.4600	1.4600	1.4600	1.4600	+9.774%	2	263	-57.534%
2026-03-30	1.3000	1.3500	1.3000	1.3300	+9.016%	12	263	-53.383%
2026-03-27	1.2700	1.2700	1.2200	1.2200	-22.293%	13	255	-49.180%
2026-03-26	1.5000	1.6500	1.4800	1.5700	-0.633%	7	250	-60.510%
2026-03-25	1.8100	1.8100	1.5800	1.5800	-7.059%	32	250	-60.759%
2026-03-24	1.7200	1.7200	1.7000	1.7000	+13.333%	2	269	-63.529%
2026-03-19	1.5000	1.5000	1.5000	1.5000	-7.407%	2	269	-58.667%
2026-03-18	1.6100	1.6200	1.6100	1.6200	-9.497%	26	269	-61.728%
2026-03-17	1.8100	1.8100	1.7800	1.7900	-1.648%	4	258	-65.363%
2026-03-16	1.3800	1.8500	1.3800	1.8200	-1.622%	12	258	-65.934%
2026-03-12	1.7500	1.8700	1.3700	1.8500	-1.596%	8	261	-66.486%
2026-03-11	1.7400	1.8800	1.7000	1.8800	-9.615%	8	263	-67.021%
2026-03-10	1.9300	2.2500	1.9300	2.0800	+13.661%	6	261	-70.192%
2026-03-09	1.4300	1.8300	1.4300	1.8300	+3.390%	4	261	-66.120%
2026-03-06	1.8100	1.8100	1.7700	1.7700	-35.636%	2	261	-64.972%
2026-03-05	2.8500	2.9500	2.7500	2.7500	-16.667%	24	261	-77.455%
2026-03-04	4.4900	4.7200	3.3000	3.3000	-33.333%	4	261	-81.212%
2026-03-03	4.5200	4.9500	4.5200	4.9500	+2.911%	4	260	-87.475%
2026-03-02	5.1000	5.4500	4.7700	4.8100	-11.091%	9	259	-87.110%
2026-02-27	5.1400	5.6100	5.1400	5.4100	0.000%	6	259	-88.540%
2026-02-26	4.8500	5.4100	4.8500	5.4100	+10.408%	9	259	-88.540%
2026-02-25	4.9000	4.9000	4.9000	4.9000	-10.909%	15	245	-87.347%
2026-02-24	5.5000	5.5000	5.5000	5.5000	+2.804%	2	245	-88.727%
2026-02-23	5.3500	5.3500	5.3500	5.3500	-5.310%	1	245	-88.411%
2026-02-20	5.6500	5.6500	5.6500	5.6500	+7.008%	1	245	-89.027%
2026-02-19	5.2800	5.2800	5.2800	5.2800	-0.377%	1	244	-88.258%
2026-02-18	4.8500	5.3000	4.8500	5.3000	-7.018%	4	245	-88.302%
2026-02-17	5.7000	5.7000	5.7000	5.7000	-9.524%	1	245	-89.123%
2026-02-13	6.3000	6.3000	6.3000	6.3000	+3.618%	2	245	-90.159%
2026-02-12	6.0800	6.0800	6.0800	6.0800	-2.251%	2	245	-89.803%
2026-02-10	5.7500	6.2200	5.7500	6.2200	+8.741%	56	245	-90.032%
2026-02-06	5.1400	5.8000	5.1400	5.7200	+7.519%	31	265	-89.161%
2026-02-04	4.4600	5.3200	4.4600	5.3200	+15.652%	4	240	-88.346%
2026-02-03	4.1000	4.6000	4.1000	4.6000	+59.722%	10	239	-86.522%
2026-02-02	3.0000	3.0000	2.8800	2.8800	+15.200%	2	240	-78.472%
2026-01-30	2.0400	2.8700	2.0400	2.5000	-2.724%	5	240	-75.200%
2026-01-29	1.8000	2.6500	1.8000	2.5700	-22.121%	5	240	-75.875%
2026-01-27	2.6000	3.3000	2.6000	3.3000	+7.843%	2	240	-81.212%
2026-01-26	3.0500	3.0600	2.9600	3.0600	+5.517%	4	239	-79.739%
2026-01-23	3.0000	3.0000	2.9000	2.9000	-19.890%	2	238	-78.621%
2026-01-22	3.4800	3.6200	3.4800	3.6200	+1.972%	2	237	-82.873%
2026-01-21	3.0800	3.5500	3.0800	3.5500	+13.057%	7	236	-82.535%
2026-01-20	3.0000	3.1400	3.0000	3.1400	-9.249%	9	235	-80.255%
2026-01-16	3.6100	3.6100	3.3300	3.4600	-3.352%	5	236	-82.081%
2026-01-15	3.5100	3.5800	3.3900	3.5800	+2.874%	4	236	-82.682%
2026-01-14	3.3700	3.4800	2.9100	3.4800	+5.455%	90	235	-82.184%
2026-01-13	3.2500	3.3000	3.2500	3.3000	-11.051%	24	170	-81.212%
2026-01-12	3.4100	3.7100	3.4100	3.7100	+12.424%	5	147	-83.288%
2026-01-09	3.4500	3.6200	2.9500	3.3000	+4.762%	8	148	-81.212%
2026-01-08	2.5700	3.5000	2.5700	3.1500	+16.667%	31	149	-80.317%
2026-01-07	2.9000	2.9000	2.6900	2.7000	-12.052%	8	126	-77.037%
2026-01-06	2.2800	3.0700	2.2800	3.0700	+24.291%	14	124	-79.805%
2026-01-05	2.4200	2.4800	2.4200	2.4700	+6.009%	5	122	-74.899%
2026-01-02	2.0000	2.3400	1.8000	2.3300	+9.906%	6	122	-73.391%
2025-12-30	1.8900	2.1200	1.8900	2.1200	-8.225%	2	122	-70.755%
2025-12-29	2.4100	2.4100	2.3100	2.3100	+4.054%	10	122	-73.160%
2025-12-26	2.2000	2.2200	2.2000	2.2200	-7.113%	2	122	-72.072%
2025-12-23	2.3900	2.3900	2.3900	2.3900	-22.903%	1	122	-74.059%
2025-12-18	2.9700	3.1000	2.9500	3.1000	+20.623%	41	121	-80.000%
2025-12-12	3.0000	3.0000	2.5700	2.5700	-14.333%	2	80	-75.875%
2025-12-11	3.0000	3.0000	2.9400	3.0000	+42.180%	126	78	-79.333%
2025-12-10	2.8600	2.8600	2.1100	2.1100	+9.326%	50	50	-70.616%
2025-12-09	1.9400	1.9400	1.9300	1.9300	-22.800%	2	8	-67.876%
2025-10-31	2.5000	2.5000	2.5000	2.5000	0.000%	7	7	-75.200%