Dark

UPS20261218C140
UPS Dec 18 2026 140.00 Call (UPS261218C00140000)
option OPRA

EOD

Sep 22, 2026

0.09000.000%(0.0000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0800	0.0900	0.0800	0.0900	0.000%	16	451	0.000%
2026-09-18	0.0900	0.0900	0.0900	0.0900	-10.000%	6	458	0.000%
2026-09-17	0.1000	0.1000	0.1000	0.1000	0.000%	52	452	-10.000%
2026-09-16	0.1000	0.1000	0.1000	0.1000	-16.667%	5	446	-10.000%
2026-09-14	0.1200	0.1200	0.1200	0.1200	+20.000%	2	451	-25.000%
2026-09-11	0.1000	0.1000	0.1000	0.1000	0.000%	1	453	-10.000%
2026-09-10	0.1000	0.1000	0.1000	0.1000	-50.000%	8	454	-10.000%
2026-09-08	0.1500	0.2000	0.1500	0.2000	+33.333%	8	446	-55.000%
2026-09-03	0.1500	0.1500	0.1500	0.1500	-16.667%	1	454	-40.000%
2026-09-02	0.1900	0.2000	0.1800	0.1800	0.000%	12	453	-50.000%
2026-09-01	0.1800	0.1800	0.1800	0.1800	-30.769%	3	456	-50.000%
2026-08-31	0.2600	0.2600	0.2600	0.2600	+13.043%	1	453	-65.385%
2026-08-20	0.2300	0.2300	0.2300	0.2300	-8.000%	1	452	-60.870%
2026-08-18	0.2500	0.2500	0.2500	0.2500	-13.793%	1	453	-64.000%
2026-08-17	0.2900	0.2900	0.2900	0.2900	-12.121%	1	454	-68.966%
2026-08-13	0.3600	0.3600	0.3300	0.3300	-2.941%	16	453	-72.727%
2026-08-10	0.3400	0.3400	0.3400	0.3400	-2.857%	1	439	-73.529%
2026-08-07	0.3500	0.3500	0.3500	0.3500	-39.655%	1	438	-74.286%
2026-08-05	0.5200	0.5800	0.5200	0.5800	+5.455%	7	439	-84.483%
2026-08-04	0.5500	0.5600	0.5400	0.5500	+37.500%	6	440	-83.636%
2026-07-30	0.4000	0.4200	0.4000	0.4000	-37.500%	13	440	-77.500%
2026-07-28	0.4600	0.7900	0.4600	0.6400	-59.494%	19	433	-85.938%
2026-07-27	1.9200	1.9200	1.5800	1.5800	-15.508%	5	438	-94.304%
2026-07-24	1.9100	1.9200	1.8700	1.8700	-7.426%	4	438	-95.187%
2026-07-23	2.1800	2.1800	1.9600	2.0200	-8.182%	7	438	-95.545%
2026-07-21	2.2000	2.2000	2.2000	2.2000	+19.565%	1	437	-95.909%
2026-07-20	1.8400	2.3600	1.7800	1.8400	-19.651%	15	436	-95.109%
2026-07-17	2.3800	2.5600	2.2900	2.2900	-5.372%	63	427	-96.070%
2026-07-16	2.2500	2.4200	2.0400	2.4200	+6.608%	49	368	-96.281%
2026-07-15	2.2700	2.2700	2.2700	2.2700	+24.044%	10	321	-96.035%
2026-07-14	1.8300	1.8300	1.7500	1.8300	+10.241%	6	311	-95.082%
2026-07-13	1.8600	2.1000	1.6600	1.6600	-10.270%	15	311	-94.578%
2026-07-10	1.7300	1.9600	1.7300	1.8500	+14.198%	102	304	-95.135%
2026-07-09	1.5700	1.9000	1.5700	1.6200	+2.532%	31	211	-94.444%
2026-07-08	1.5600	1.6400	1.4800	1.5800	+12.057%	17	203	-94.304%
2026-07-07	1.5800	1.8000	1.4100	1.4100	+1.439%	26	205	-93.617%
2026-07-06	1.5700	1.5700	1.3700	1.3900	-6.081%	18	205	-93.525%
2026-07-02	1.5400	1.5600	1.4500	1.4800	-2.632%	15	204	-93.919%
2026-07-01	1.2700	1.5300	1.2600	1.5200	+28.814%	12	204	-94.079%
2026-06-30	1.1400	1.1900	1.1400	1.1800	-7.813%	17	202	-92.373%
2026-06-29	1.2300	1.3400	1.1400	1.2800	-3.759%	14	198	-92.969%
2026-06-26	1.6300	1.6300	1.3300	1.3300	-11.333%	13	194	-93.233%
2026-06-25	1.5000	1.5000	1.5000	1.5000	+40.187%	3	195	-94.000%
2026-06-24	1.0100	1.0700	0.9400	1.0700	-2.727%	11	198	-91.589%
2026-06-23	1.1000	1.1000	1.1000	1.1000	-14.729%	1	199	-91.818%
2026-06-22	1.0800	1.3500	1.0800	1.2900	+38.710%	12	198	-93.023%
2026-06-18	1.1600	1.3000	0.9300	0.9300	-30.075%	23	200	-90.323%
2026-06-17	1.4400	1.4500	1.3300	1.3300	-23.121%	10	200	-93.233%
2026-06-16	1.5800	1.7800	1.5800	1.7300	+19.310%	21	200	-94.798%
2026-06-11	1.4500	1.4500	1.4500	1.4500	+23.932%	1	191	-93.793%
2026-06-10	1.1600	1.1700	1.0700	1.1700	-41.791%	5	191	-92.308%
2026-06-05	2.0700	2.0700	1.9300	2.0100	-3.365%	13	190	-95.522%
2026-06-04	2.1400	2.3200	2.0800	2.0800	+2.970%	14	190	-95.673%
2026-06-03	2.0100	2.0200	2.0100	2.0200	+41.259%	2	191	-95.545%
2026-06-01	1.6500	1.8000	1.4300	1.4300	+0.704%	15	191	-93.706%
2026-05-29	1.3600	1.4400	1.3200	1.4200	+17.355%	14	176	-93.662%
2026-05-28	1.3000	1.3000	1.2000	1.2100	+21.000%	3	175	-92.562%
2026-05-27	1.1100	1.1100	1.0000	1.0000	+11.111%	2	176	-91.000%
2026-05-22	0.9000	0.9000	0.9000	0.9000	+40.625%	5	177	-90.000%
2026-05-20	0.6400	0.6400	0.6400	0.6400	-8.571%	3	177	-85.938%
2026-05-18	0.5500	0.7000	0.5500	0.7000	+9.375%	37	190	-87.143%
2026-05-13	0.6400	0.6400	0.6400	0.6400	+3.226%	6	190	-85.938%
2026-05-12	0.6200	0.6200	0.6200	0.6200	-13.889%	3	199	-85.484%
2026-05-06	0.7300	0.7300	0.7100	0.7200	+2.857%	3	199	-87.500%
2026-05-05	0.9000	1.0400	0.7000	0.7000	-13.580%	10	200	-87.143%
2026-05-04	0.8100	0.8100	0.8100	0.8100	-38.636%	6	196	-88.889%
2026-04-30	1.3200	1.3200	1.3200	1.3200	+18.919%	1	202	-93.182%
2026-04-28	0.8100	1.1100	0.8100	1.1100	-36.571%	3	201	-91.892%
2026-04-27	1.7500	1.7500	1.7500	1.7500	+19.048%	1	201	-94.857%
2026-04-23	1.4700	1.4700	1.4700	1.4700	+3.521%	2	201	-93.878%
2026-04-22	1.4000	1.4200	1.3200	1.4200	-10.127%	5	199	-93.662%
2026-04-21	1.5800	1.5800	1.5800	1.5800	+58.000%	10	195	-94.304%
2026-04-16	1.0000	1.0000	1.0000	1.0000	-18.699%	3	195	-91.000%
2026-04-10	1.4000	1.4000	1.2300	1.2300	+18.269%	5	192	-92.683%
2026-04-09	1.0400	1.0400	1.0400	1.0400	-16.800%	10	195	-91.346%
2026-04-08	1.2500	1.2500	1.2500	1.2500	+19.048%	3	185	-92.800%
2026-04-07	1.0300	1.0500	1.0300	1.0500	-11.765%	3	182	-91.429%
2026-03-31	1.1900	1.1900	1.1900	1.1900	+19.000%	1	183	-92.437%
2026-03-30	1.0200	1.0200	1.0000	1.0000	-21.875%	7	184	-91.000%
2026-03-25	1.2800	1.2800	1.2800	1.2800	+4.918%	50	182	-92.969%
2026-03-23	1.2300	1.2300	1.2200	1.2200	-10.949%	7	138	-92.623%
2026-03-17	1.3700	1.3700	1.3700	1.3700	-12.179%	1	138	-93.431%
2026-03-12	1.5000	1.5600	1.5000	1.5600	+4.698%	3	139	-94.231%
2026-03-09	1.2800	1.5700	1.2800	1.4900	-20.745%	4	142	-93.960%
2026-03-06	1.7700	2.1700	1.2900	1.8800	-18.966%	14	143	-95.213%
2026-03-05	2.4200	2.4200	2.3000	2.3200	-32.754%	5	143	-96.121%
2026-03-04	4.1300	4.1300	3.3800	3.4500	-0.576%	7	143	-97.391%
2026-03-03	3.6900	4.0200	3.4200	3.4700	-10.104%	4	149	-97.406%
2026-03-02	3.6800	3.8600	3.6800	3.8600	-14.222%	4	149	-97.668%
2026-02-27	4.3200	4.5000	4.3200	4.5000	+6.383%	3	151	-98.000%
2026-02-26	4.0600	4.2300	4.0600	4.2300	-10.381%	2	150	-97.872%
2026-02-24	4.0900	4.7200	4.0900	4.7200	+12.114%	6	150	-98.093%
2026-02-23	4.5700	4.6300	4.1700	4.2100	-12.292%	9	150	-97.862%
2026-02-20	4.2600	4.8000	3.8000	4.8000	+11.628%	12	149	-98.125%
2026-02-19	4.4500	4.4800	4.2500	4.3000	-7.328%	6	148	-97.907%
2026-02-18	4.1000	4.6400	4.1000	4.6400	-7.753%	6	148	-98.060%
2026-02-13	4.6800	5.2500	4.6800	5.0300	+2.236%	6	147	-98.211%
2026-02-12	4.8900	5.1800	4.8900	4.9200	-2.187%	5	147	-98.171%
2026-02-11	5.1000	5.3500	4.8400	5.0300	+13.034%	16	148	-98.211%
2026-02-10	4.1000	4.4500	4.1000	4.4500	+3.009%	6	148	-97.978%
2026-02-06	4.7300	4.7300	4.3200	4.3200	0.000%	4	148	-97.917%
2026-02-05	4.0000	4.3800	4.0000	4.3200	-6.087%	5	147	-97.917%
2026-02-04	3.6900	4.6000	3.6900	4.6000	+43.302%	7	148	-98.043%
2026-02-03	3.4000	3.6000	3.2100	3.2100	+14.643%	13	148	-97.196%
2026-02-02	2.4200	2.8000	2.4200	2.8000	-5.085%	6	145	-96.786%
2026-01-27	2.9500	2.9500	2.9500	2.9500	+21.901%	1	145	-96.949%
2026-01-26	2.1400	2.4600	2.1400	2.4200	-1.224%	56	145	-96.281%
2026-01-23	2.5100	2.5100	2.3400	2.4500	-6.130%	4	120	-96.327%
2026-01-22	2.8400	2.9300	2.5900	2.6100	+2.353%	8	120	-96.552%
2026-01-21	2.7800	2.7800	2.5300	2.5500	-0.391%	4	118	-96.471%
2026-01-20	1.4700	2.5800	1.4700	2.5600	-0.775%	19	116	-96.484%
2026-01-16	2.7000	2.7400	2.5500	2.5800	-7.857%	8	100	-96.512%
2026-01-15	2.4100	2.8000	2.3700	2.8000	+8.108%	4	100	-96.786%
2026-01-14	2.5100	2.8500	2.5100	2.5900	+4.858%	80	100	-96.525%
2026-01-13	2.5500	2.5500	2.4700	2.4700	-15.700%	4	42	-96.356%
2026-01-12	2.4000	2.9900	2.4000	2.9300	-2.980%	4	41	-96.928%
2026-01-09	2.8900	3.0200	2.8900	3.0200	+7.473%	2	43	-97.020%
2026-01-08	2.8000	2.8100	2.7000	2.8100	+11.952%	16	43	-96.797%
2026-01-06	2.5100	2.5100	2.5100	2.5100	+64.052%	7	30	-96.414%
2025-12-29	1.5300	1.5300	1.5300	1.5300	-30.455%	1	24	-94.118%
2025-12-26	2.2000	2.2000	2.2000	2.2000	+20.879%	1	23	-95.909%
2025-12-24	1.9800	1.9800	1.8200	1.8200	-6.667%	2	21	-95.055%
2025-12-19	1.9500	1.9500	1.9500	1.9500	-16.309%	1	21	-95.385%
2025-12-11	2.1000	2.4400	2.1000	2.3300	+16.500%	29	20	-96.137%
2025-12-10	2.0000	2.0000	2.0000	2.0000	-6.977%	2	18	-95.500%
2025-12-03	2.0800	2.1500	2.0800	2.1500	+7.500%	3	16	-95.814%
2025-12-01	2.0000	2.0000	2.0000	2.0000	-9.091%	5	15	-95.500%
2025-11-25	2.2000	2.2000	2.2000	2.2000	+10.000%	5	10	-95.909%
2025-11-20	2.0000	2.0000	2.0000	2.0000	0.000%	5	5	-95.500%