Dark

UPS20261218C145
UPS Dec 18 2026 145.00 Call (UPS261218C00145000)
option OPRA

EOD

Sep 21, 2026

0.0300-57.143%(-0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0300	0.0300	0.0300	0.0300	-57.143%	10	449	0.000%
2026-09-16	0.0700	0.0700	0.0700	0.0700	+600.000%	4	459	-57.143%
2026-09-15	0.0100	0.0100	0.0100	0.0100	-80.000%	2	463	+200.000%
2026-09-11	0.0800	0.0800	0.0500	0.0500	-37.500%	10	463	-40.000%
2026-09-10	0.0800	0.0800	0.0800	0.0800	-20.000%	1	458	-62.500%
2026-09-08	0.1000	0.1000	0.1000	0.1000	-56.522%	1	459	-70.000%
2026-09-02	0.2300	0.2300	0.2300	0.2300	-4.167%	1	460	-86.957%
2026-08-26	0.2400	0.2400	0.2400	0.2400	+50.000%	1	459	-87.500%
2026-08-21	0.1600	0.1600	0.1600	0.1600	+14.286%	1	458	-81.250%
2026-08-18	0.1500	0.1500	0.1400	0.1400	-36.364%	6	457	-78.571%
2026-08-12	0.2200	0.2200	0.2200	0.2200	-8.333%	1	456	-86.364%
2026-08-10	0.2400	0.2400	0.2400	0.2400	-11.111%	1	456	-87.500%
2026-07-30	0.2700	0.2700	0.2700	0.2700	-60.870%	3	457	-88.889%
2026-07-28	0.5000	0.6900	0.5000	0.6900	-49.265%	51	455	-95.652%
2026-07-24	1.3700	1.3700	1.3600	1.3600	-13.376%	2	415	-97.794%
2026-07-22	1.7200	1.7200	1.5300	1.5700	+6.081%	72	416	-98.089%
2026-07-21	1.3000	1.5100	1.2800	1.4800	+19.355%	4	396	-97.973%
2026-07-20	1.5200	1.5300	1.2400	1.2400	-28.736%	4	397	-97.581%
2026-07-17	1.8300	1.8300	1.7400	1.7400	+5.455%	5	398	-98.276%
2026-07-16	1.4800	1.6600	1.4400	1.6500	+16.197%	12	397	-98.182%
2026-07-15	1.3700	1.4200	1.3700	1.4200	-2.740%	2	400	-97.887%
2026-07-13	1.5000	1.5000	1.4500	1.4600	+12.308%	6	401	-97.945%
2026-07-10	1.2500	1.3100	1.1600	1.3000	+10.169%	8	400	-97.692%
2026-07-09	1.1500	1.1800	1.1500	1.1800	-2.479%	9	398	-97.458%
2026-07-08	1.1500	1.2500	1.1000	1.2100	+4.310%	6	398	-97.521%
2026-07-07	1.1800	1.2600	1.1600	1.1600	+4.505%	17	396	-97.414%
2026-07-06	1.0900	1.1600	1.0300	1.1100	+1.835%	14	396	-97.297%
2026-07-02	1.3300	1.3300	1.0600	1.0900	+0.926%	16	390	-97.248%
2026-07-01	0.9000	1.0800	0.9000	1.0800	+33.333%	8	390	-97.222%
2026-06-30	0.9000	0.9200	0.8100	0.8100	-10.000%	19	392	-96.296%
2026-06-29	0.9000	0.9300	0.8800	0.9000	-13.462%	10	390	-96.667%
2026-06-26	1.1000	1.1000	1.0000	1.0400	-5.455%	12	391	-97.115%
2026-06-25	1.0500	1.1000	1.0500	1.1000	+37.500%	16	389	-97.273%
2026-06-24	0.6900	0.8000	0.6900	0.8000	-12.088%	2	390	-96.250%
2026-06-23	0.9000	0.9400	0.9000	0.9100	-4.211%	10	389	-96.703%
2026-06-22	0.7500	0.9500	0.7500	0.9500	+2.151%	12	387	-96.842%
2026-06-16	1.3000	1.3000	0.9300	0.9300	-10.577%	7	383	-96.774%
2026-06-15	1.1100	1.1100	1.0400	1.0400	-15.447%	2	383	-97.115%
2026-06-12	1.2200	1.2300	1.2200	1.2300	+23.000%	2	383	-97.561%
2026-06-11	1.0000	1.0000	1.0000	1.0000	0.000%	1	383	-97.000%
2026-06-10	1.0000	1.0000	1.0000	1.0000	-19.355%	1	382	-97.000%
2026-06-09	1.3700	1.3700	1.2200	1.2400	-8.148%	10	382	-97.581%
2026-06-08	1.3600	1.3600	1.3200	1.3500	-16.149%	4	382	-97.778%
2026-06-05	1.6400	1.6400	1.5900	1.6100	+4.545%	4	382	-98.137%
2026-06-04	1.6100	1.6500	1.4800	1.5400	+14.925%	13	383	-98.052%
2026-06-03	0.8700	1.5000	0.8700	1.3400	-11.258%	17	385	-97.761%
2026-06-02	0.9500	1.5300	0.9500	1.5100	+17.969%	10	385	-98.013%
2026-06-01	0.9800	1.3800	0.9800	1.2800	+85.507%	18	384	-97.656%
2026-05-26	0.6900	0.6900	0.6900	0.6900	+38.000%	1	380	-95.652%
2026-05-18	0.5000	0.5000	0.5000	0.5000	-16.667%	15	379	-94.000%
2026-05-06	0.6000	0.6000	0.6000	0.6000	-33.333%	1	364	-95.000%
2026-05-01	0.9000	0.9000	0.9000	0.9000	-3.226%	3	360	-96.667%
2026-04-28	0.9300	0.9300	0.9300	0.9300	-15.455%	3	360	-96.774%
2026-04-21	1.1000	1.1000	1.1000	1.1000	-5.172%	2	356	-97.273%
2026-04-17	1.1600	1.1600	1.1600	1.1600	+45.000%	10	356	-97.414%
2026-04-13	0.8000	0.8000	0.8000	0.8000	+60.000%	1	356	-96.250%
2026-04-07	0.5000	0.5000	0.5000	0.5000	-50.000%	10	356	-94.000%
2026-03-17	1.0000	1.0000	1.0000	1.0000	-25.926%	1	366	-97.000%
2026-03-11	1.3500	1.3500	1.3500	1.3500	+19.469%	3	365	-97.778%
2026-03-09	0.9100	1.1300	0.9100	1.1300	-37.912%	4	364	-97.345%
2026-03-05	1.8800	1.8800	1.7900	1.8200	+11.656%	9	363	-98.352%
2026-03-04	2.8300	2.8300	1.6300	1.6300	-50.305%	4	362	-98.160%
2026-03-03	2.8800	3.2800	2.8800	3.2800	+4.792%	4	362	-99.085%
2026-03-02	3.4300	3.4300	3.0300	3.1300	-10.571%	8	363	-99.042%
2026-02-27	3.4000	3.6400	3.3900	3.5000	+3.245%	102	365	-99.143%
2026-02-26	3.2100	3.7300	3.2100	3.3900	-0.294%	91	310	-99.115%
2026-02-25	3.3400	3.6100	3.3400	3.4000	+0.890%	4	241	-99.118%
2026-02-24	3.4600	3.6800	3.3500	3.3700	+2.432%	22	241	-99.110%
2026-02-23	3.5500	3.7400	3.2300	3.2900	-14.767%	6	240	-99.088%
2026-02-20	3.1900	3.8600	3.1900	3.8600	+13.196%	2	240	-99.223%
2026-02-19	3.2400	3.7100	3.2400	3.4100	-3.672%	8	240	-99.120%
2026-02-18	3.4800	3.5400	3.0600	3.5400	-11.940%	4	241	-99.153%
2026-02-12	4.4600	4.4600	4.0200	4.0200	-3.828%	2	241	-99.254%
2026-02-11	4.1500	4.1800	4.1500	4.1800	+23.669%	2	241	-99.282%
2026-02-09	2.8500	3.3800	2.8500	3.3800	-1.458%	2	241	-99.112%
2026-02-06	3.4900	3.7300	3.4300	3.4300	-4.190%	6	240	-99.125%
2026-02-05	3.5800	3.8500	3.2000	3.5800	+14.013%	9	240	-99.162%
2026-02-04	2.4700	3.2600	2.4700	3.1400	+46.047%	7	243	-99.045%
2026-02-03	2.1500	2.1500	2.1500	2.1500	-0.463%	1	244	-98.605%
2026-02-02	2.1600	2.1600	2.1600	2.1600	-3.571%	1	245	-98.611%
2026-01-27	2.2400	2.2400	2.2400	2.2400	+12.563%	2	245	-98.661%
2026-01-26	1.8200	2.1200	1.8200	1.9900	+35.374%	66	243	-98.492%
2026-01-23	2.0900	2.0900	1.4700	1.4700	-36.638%	2	210	-97.959%
2026-01-22	2.3900	2.4500	2.2900	2.3200	+5.455%	11	210	-98.707%
2026-01-21	2.2000	2.2000	2.2000	2.2000	+10.000%	3	211	-98.636%
2026-01-20	2.0000	2.0000	2.0000	2.0000	-12.281%	1	211	-98.500%
2026-01-16	2.6600	2.6600	2.2600	2.2800	0.000%	4	210	-98.684%
2026-01-15	2.4100	2.4100	2.1700	2.2800	+3.167%	4	210	-98.684%
2026-01-14	2.4600	2.4600	2.1900	2.2100	-2.212%	6	210	-98.643%
2026-01-13	2.1400	2.2800	2.0600	2.2600	-4.641%	46	210	-98.673%
2026-01-12	2.1500	2.6300	2.1500	2.3700	+4.405%	12	204	-98.734%
2026-01-09	2.4300	2.4300	2.2700	2.2700	+2.715%	4	195	-98.678%
2026-01-08	2.2100	2.2100	2.2100	2.2100	+30.000%	2	195	-98.643%
2025-12-24	1.7000	1.7000	1.7000	1.7000	+10.390%	10	183	-98.235%
2025-12-23	1.7200	1.9200	1.5400	1.5400	-9.412%	68	183	-98.052%
2025-12-22	1.8500	1.8500	1.5500	1.7000	-6.593%	130	66	-98.235%
2025-12-19	1.7700	1.9100	1.7700	1.8200	-9.000%	93	66	-98.352%
2025-12-15	2.0000	2.0000	2.0000	2.0000	+17.647%	1	27	-98.500%
2025-12-09	1.7400	1.7600	1.5900	1.7000	+8.280%	16	28	-98.235%
2025-12-04	1.6700	1.8900	1.5600	1.5700	+45.370%	8	18	-98.089%
2025-12-01	1.0800	1.0800	1.0800	1.0800	-37.209%	1	15	-97.222%
2025-11-26	1.7200	1.7200	1.7200	1.7200	+34.375%	1	14	-98.256%
2025-11-11	1.2800	1.2800	1.2800	1.2800	-24.260%	4	14	-97.656%
2025-11-07	1.6900	1.6900	1.6900	1.6900	+6.962%	10	10	-98.225%
2025-11-03	1.5800	1.5800	1.5800	1.5800	0.000%	1	0	-98.101%