Dark

UPS20261218C90
UPS Dec 18 2026 90.00 Call (UPS261218C00090000)
option OPRA

EOD

Jul 31, 2026

16.43+7.175%(+1.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	16.0500	16.4300	16.0500	16.4300	+7.175%	3	225	0.000%
2026-07-30	15.3300	15.3300	15.3300	15.3300	-13.341%	1	224	+7.175%
2026-07-28	17.6900	17.6900	17.6900	17.6900	-29.098%	4	224	-7.123%
2026-07-24	24.9500	24.9500	24.9500	24.9500	-6.449%	1	222	-34.148%
2026-07-16	26.6700	26.6700	26.6700	26.6700	+14.710%	3	222	-38.395%
2026-07-07	23.2300	23.2500	23.2300	23.2500	+4.494%	12	225	-29.333%
2026-07-02	22.2500	22.2500	22.2500	22.2500	-1.155%	10	225	-26.157%
2026-07-01	22.5100	22.5100	22.5100	22.5100	+16.753%	1	225	-27.010%
2026-06-30	19.2800	19.2800	19.2800	19.2800	-9.822%	1	225	-14.782%
2026-06-25	21.3800	21.3800	21.3800	21.3800	+19.175%	5	225	-23.152%
2026-06-24	18.9000	18.9000	17.9100	17.9400	-14.327%	53	225	-8.417%
2026-06-17	20.9400	20.9400	20.9400	20.9400	-8.037%	3	198	-21.538%
2026-06-16	22.7700	22.7700	22.7700	22.7700	+0.132%	3	198	-27.844%
2026-06-04	23.3300	23.3300	22.7400	22.7400	+0.531%	3	195	-27.748%
2026-06-02	22.5600	22.6200	22.5600	22.6200	+10.341%	2	195	-27.365%
2026-05-29	20.5000	20.5000	20.5000	20.5000	+5.561%	10	195	-19.854%
2026-05-28	19.4200	19.4200	19.4200	19.4200	+4.973%	3	195	-15.396%
2026-05-27	17.9200	18.5000	17.9200	18.5000	+30.742%	4	195	-11.189%
2026-05-20	13.7800	14.1500	13.7800	14.1500	+15.984%	2	193	+16.113%
2026-05-19	12.2000	12.2000	12.2000	12.2000	+4.901%	1	197	+34.672%
2026-05-18	11.5000	11.6300	11.0000	11.6300	-14.736%	7	197	+41.273%
2026-05-14	13.6400	13.6400	13.6400	13.6400	-6.575%	1	197	+20.455%
2026-05-08	14.5000	14.6000	14.5000	14.6000	+5.797%	2	197	+12.534%
2026-05-07	13.8000	13.8000	13.8000	13.8000	+16.259%	1	198	+19.058%
2026-05-04	13.2500	13.2500	11.8700	11.8700	-43.717%	220	198	+38.416%
2026-05-01	21.0900	21.0900	21.0900	21.0900	+21.207%	1	190	-22.096%
2026-04-28	17.4000	17.4000	17.4000	17.4000	-14.074%	1	190	-5.575%
2026-04-20	20.2500	20.2500	20.2500	20.2500	+7.713%	2	189	-18.864%
2026-04-16	18.8000	18.8000	18.8000	18.8000	+10.588%	2	191	-12.606%
2026-04-14	17.0000	17.0000	17.0000	17.0000	+2.719%	7	191	-3.353%
2026-04-10	16.8000	17.0000	16.3500	16.5500	+4.747%	264	191	-0.725%
2026-04-09	15.8000	15.8000	15.8000	15.8000	+3.607%	2	123	+3.987%
2026-04-01	15.2500	15.2500	15.2500	15.2500	+5.536%	1	121	+7.738%
2026-03-31	14.4500	14.4500	14.4500	14.4500	+7.997%	5	121	+13.702%
2026-03-30	13.4400	13.4600	13.3800	13.3800	-12.262%	40	116	+22.795%
2026-03-23	15.2500	15.2500	15.2500	15.2500	+8.464%	3	104	+7.738%
2026-03-20	14.0600	14.0600	14.0600	14.0600	+4.148%	1	101	+16.856%
2026-03-19	13.5000	13.5000	13.5000	13.5000	-3.983%	1	101	+21.704%
2026-03-18	13.5500	14.0600	13.5500	14.0600	-5.574%	23	101	+16.856%
2026-03-16	14.8900	14.8900	14.8900	14.8900	+2.690%	1	101	+10.343%
2026-03-12	14.5000	14.5000	14.5000	14.5000	-13.793%	1	100	+13.310%
2026-03-11	17.0500	17.0500	16.7100	16.8200	+12.208%	97	101	-2.319%
2026-03-09	14.9900	14.9900	14.9900	14.9900	-14.097%	1	61	+9.606%
2026-03-06	17.4500	17.4500	17.4500	17.4500	-8.158%	4	63	-5.845%
2026-03-05	22.0000	22.0000	19.0000	19.0000	-22.131%	20	62	-13.526%
2026-03-04	24.0000	24.4000	24.0000	24.4000	-9.630%	20	62	-32.664%
2026-03-02	27.0000	27.0000	27.0000	27.0000	0.000%	5	74	-39.148%
2026-02-25	27.4500	27.4500	27.0000	27.0000	-6.897%	6	70	-39.148%
2026-02-18	29.0000	29.0000	29.0000	29.0000	0.000%	5	70	-43.345%
2026-02-17	31.8500	31.8500	29.0000	29.0000	-2.291%	6	70	-43.345%
2026-02-13	29.6800	29.6800	29.6800	29.6800	-0.403%	1	70	-44.643%
2026-02-12	29.8000	29.8000	29.8000	29.8000	+5.300%	1	70	-44.866%
2026-02-09	28.1800	28.3000	28.1800	28.3000	-3.578%	15	70	-41.943%
2026-02-06	29.3500	29.3500	29.3500	29.3500	+5.880%	1	65	-44.020%
2026-02-05	27.7100	27.7200	27.7100	27.7200	+9.565%	11	65	-40.729%
2026-02-03	25.3000	25.3000	25.3000	25.3000	+8.258%	3	65	-35.059%
2026-02-02	23.3700	23.3700	23.3700	23.3700	+19.846%	1	62	-29.696%
2026-01-29	19.7000	19.7000	19.4000	19.5000	-7.583%	4	62	-15.744%
2026-01-23	21.1000	21.1000	21.1000	21.1000	+3.279%	3	62	-22.133%
2026-01-20	20.4400	20.4400	20.4300	20.4300	-9.401%	5	62	-19.579%
2026-01-15	22.5500	22.5500	22.5500	22.5500	+6.118%	1	58	-27.140%
2026-01-13	20.4000	21.2500	20.4000	21.2500	-3.189%	3	58	-22.682%
2026-01-12	21.9500	21.9500	21.9500	21.9500	-0.136%	10	56	-25.148%
2026-01-09	21.9900	22.0300	21.9800	21.9800	+5.167%	12	55	-25.250%
2026-01-08	21.0000	21.0000	20.9000	20.9000	+8.178%	4	44	-21.388%
2026-01-06	19.3200	19.3200	19.3200	19.3200	+9.462%	4	42	-14.959%
2026-01-05	17.6500	17.6500	17.6500	17.6500	+6.647%	1	42	-6.912%
2025-12-29	16.5500	16.5500	16.5500	16.5500	-2.647%	4	42	-0.725%
2025-12-22	17.0000	17.0000	17.0000	17.0000	-4.655%	8	42	-3.353%
2025-12-19	17.8300	17.8300	17.8300	17.8300	-3.622%	1	50	-7.852%
2025-12-18	18.5000	18.5000	18.5000	18.5000	+7.246%	4	51	-11.189%
2025-12-16	17.2500	17.2500	17.2500	17.2500	-2.652%	1	55	-4.754%
2025-12-12	17.9800	17.9800	17.6900	17.7200	-0.728%	3	54	-7.280%
2025-12-11	17.8500	17.8500	17.8500	17.8500	+13.405%	1	54	-7.955%
2025-12-10	15.7400	15.7400	15.7400	15.7400	+10.070%	1	53	+4.384%
2025-12-02	14.3000	14.3000	14.3000	14.3000	-0.556%	1	54	+14.895%
2025-11-26	14.3800	14.3800	14.3800	14.3800	+3.453%	1	53	+14.256%
2025-11-24	13.9000	13.9000	13.9000	13.9000	-3.203%	1	53	+18.201%
2025-11-21	14.3600	14.3600	14.3600	14.3600	+11.751%	1	52	+14.415%
2025-11-17	13.9100	13.9100	12.8500	12.8500	-8.214%	3	52	+27.860%
2025-11-14	14.0000	14.0000	14.0000	14.0000	-1.060%	32	49	+17.357%
2025-11-12	13.8300	14.1500	13.8300	14.1500	+2.536%	11	17	+16.113%
2025-11-11	13.8000	13.8000	13.8000	13.8000	+4.230%	4	8	+19.058%
2025-11-06	13.2400	13.2400	13.2400	13.2400	+1.846%	1	8	+24.094%
2025-11-05	13.2000	13.2000	13.0000	13.0000	-1.887%	7	9	+26.385%
2025-11-03	13.2500	13.2500	13.2500	13.2500	-9.556%	1	2	+24.000%
2025-10-31	14.5500	14.6500	14.5500	14.6500	-0.272%	2	2	+12.150%
2025-10-30	14.6900	14.6900	14.6900	14.6900	0.000%	1	1	+11.845%