Dark

UPS20261218C95
UPS Dec 18 2026 95.00 Call (UPS261218C00095000)
option OPRA

EOD

Aug 3, 2026

13.91+17.582%(+2.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.9100	13.9100	13.9100	13.9100	+17.582%	1	326	0.000%
2026-07-30	11.8300	11.8300	11.8300	11.8300	-16.690%	1	325	+17.582%
2026-07-28	14.3000	14.3000	13.9000	14.2000	-37.029%	6	324	-2.042%
2026-07-21	22.5500	22.5500	22.5500	22.5500	+0.580%	1	328	-38.315%
2026-07-16	22.4200	22.4200	22.4200	22.4200	+20.797%	3	327	-37.957%
2026-07-09	18.5600	18.5600	18.5600	18.5600	+7.844%	2	327	-25.054%
2026-07-01	16.6600	17.2100	16.6600	17.2100	+8.718%	13	329	-19.175%
2026-06-30	16.1000	16.1000	15.8300	15.8300	+9.097%	2	329	-12.129%
2026-06-24	15.3000	15.3000	14.4500	14.5100	-7.166%	10	328	-4.135%
2026-06-23	15.5600	15.6300	15.5600	15.6300	-11.445%	5	325	-11.004%
2026-06-15	18.7400	18.7400	17.6500	17.6500	+4.130%	6	324	-21.190%
2026-06-12	16.9500	16.9500	16.9500	16.9500	-0.877%	1	324	-17.935%
2026-06-11	17.1000	17.1000	17.1000	17.1000	+17.931%	1	324	-18.655%
2026-06-10	14.5000	14.5000	14.5000	14.5000	-20.591%	10	324	-4.069%
2026-06-09	18.2600	18.2600	18.2600	18.2600	-5.876%	1	324	-23.823%
2026-06-05	19.4000	19.4000	19.4000	19.4000	-0.919%	1	324	-28.299%
2026-06-04	19.1200	19.5800	19.1200	19.5800	+7.112%	5	324	-28.958%
2026-06-03	19.4500	19.4500	18.2800	18.2800	-0.109%	2	325	-23.906%
2026-06-02	18.9800	19.0000	18.3000	18.3000	+11.246%	9	326	-23.989%
2026-05-28	15.8100	16.4500	15.8100	16.4500	+25.573%	4	326	-15.441%
2026-05-26	12.8400	13.1000	12.8400	13.1000	+6.504%	2	325	+6.183%
2026-05-22	12.0000	12.3000	12.0000	12.3000	+16.588%	2	326	+13.089%
2026-05-21	10.9800	10.9800	10.0500	10.5500	-3.211%	40	326	+31.848%
2026-05-20	10.9000	10.9000	10.9000	10.9000	+12.720%	1	326	+27.615%
2026-05-19	9.6700	9.6700	9.6700	9.6700	+2.328%	1	325	+43.847%
2026-05-18	9.4500	9.4500	9.4500	9.4500	-8.252%	1	325	+47.196%
2026-05-15	10.0800	10.3000	10.0800	10.3000	-0.387%	4	325	+35.049%
2026-05-14	10.3400	10.3400	10.3400	10.3400	+2.783%	1	325	+34.526%
2026-05-13	10.2500	10.2500	10.0600	10.0600	-10.179%	7	324	+38.270%
2026-05-11	11.4000	11.6000	10.9500	11.2000	+5.660%	314	324	+24.196%
2026-05-07	10.6000	10.6000	10.6000	10.6000	-4.072%	1	183	+31.226%
2026-05-06	11.2000	11.2000	10.9400	11.0500	+10.279%	3	182	+25.882%
2026-05-05	9.7000	10.2500	9.7000	10.0200	-2.244%	11	184	+38.822%
2026-05-04	11.7900	11.7900	10.1000	10.2500	-39.241%	3	177	+35.707%
2026-05-01	17.6700	18.7000	16.8700	16.8700	+2.553%	20	182	-17.546%
2026-04-30	16.5500	16.5500	16.4500	16.4500	-6.268%	4	182	-15.441%
2026-04-27	17.5500	17.5500	17.2000	17.5500	+7.274%	10	183	-20.741%
2026-04-21	16.0500	16.3600	16.0500	16.3600	-2.619%	4	182	-14.976%
2026-04-17	16.9700	16.9700	16.8000	16.8000	+5.594%	3	182	-17.202%
2026-04-16	14.9000	15.9100	14.7000	15.9100	+10.333%	27	181	-12.571%
2026-04-14	13.8000	14.4200	13.6500	14.4200	+23.459%	106	174	-3.537%
2026-04-06	11.6800	11.6800	11.6800	11.6800	-1.931%	1	171	+19.092%
2026-03-31	11.8000	11.9100	11.7400	11.9100	+8.273%	8	171	+16.793%
2026-03-30	10.3400	11.0000	10.3400	11.0000	+5.769%	2	166	+26.455%
2026-03-27	10.4000	10.4000	10.4000	10.4000	-13.116%	1	165	+33.750%
2026-03-24	11.9700	11.9700	11.9700	11.9700	-3.077%	1	164	+16.207%
2026-03-23	12.5500	12.5500	12.3500	12.3500	+7.391%	4	163	+12.632%
2026-03-20	11.5000	11.5000	11.5000	11.5000	+5.601%	2	160	+20.957%
2026-03-19	10.9500	10.9500	10.8900	10.8900	-14.789%	6	162	+27.732%
2026-03-12	12.7800	12.7800	12.7800	12.7800	+2.240%	3	158	+8.842%
2026-03-09	12.3400	12.5000	12.3400	12.5000	-10.714%	2	158	+11.280%
2026-03-06	14.0000	14.0000	14.0000	14.0000	-14.894%	1	157	-0.643%
2026-03-05	16.4500	16.4500	16.4500	16.4500	-24.018%	1	158	-15.441%
2026-03-03	21.6500	21.6500	21.6500	21.6500	-15.098%	5	158	-35.751%
2026-02-20	25.5000	25.5000	25.5000	25.5000	+6.250%	1	158	-45.451%
2026-02-18	24.0000	24.0000	24.0000	24.0000	-5.437%	1	157	-42.042%
2026-02-13	25.3800	25.3800	25.3800	25.3800	-4.299%	5	151	-45.193%
2026-02-12	27.3000	27.3100	26.5200	26.5200	-3.070%	5	151	-47.549%
2026-02-11	27.3600	27.3600	27.3600	27.3600	+9.091%	10	148	-49.159%
2026-02-09	25.0800	25.0800	25.0800	25.0800	-0.870%	1	138	-44.537%
2026-02-06	25.3000	25.3000	25.3000	25.3000	+5.549%	1	138	-45.020%
2026-02-05	22.8000	24.0100	22.8000	23.9700	+29.568%	12	139	-41.969%
2026-02-02	18.5000	18.5000	18.5000	18.5000	+9.080%	2	150	-24.811%
2026-01-30	16.9600	16.9600	16.9600	16.9600	+8.718%	26	150	-17.983%
2026-01-28	15.6500	15.6500	15.4000	15.6000	-16.578%	35	124	-10.833%
2026-01-22	18.7000	18.7000	18.7000	18.7000	+7.595%	1	109	-25.615%
2026-01-20	17.3800	17.3800	17.3800	17.3800	-1.138%	2	108	-19.965%
2026-01-16	17.5800	17.5800	17.5800	17.5800	-2.604%	1	105	-20.876%
2026-01-14	18.0500	18.0500	18.0500	18.0500	+0.278%	1	105	-22.936%
2026-01-13	17.5000	18.1000	17.5000	18.0000	-3.537%	13	104	-22.722%
2026-01-12	18.6600	18.6600	18.6600	18.6600	-0.107%	2	103	-25.456%
2026-01-09	18.9000	18.9000	18.6800	18.6800	+7.666%	15	103	-25.535%
2026-01-08	17.7000	17.8000	17.3500	17.3500	+32.443%	22	93	-19.827%
2026-01-02	13.1000	13.1000	13.1000	13.1000	-2.602%	10	90	+6.183%
2025-12-31	13.4500	13.4500	13.4500	13.4500	-1.537%	10	90	+3.420%
2025-12-30	13.6600	13.6600	13.6600	13.6600	-2.429%	1	90	+1.830%
2025-12-23	14.0000	14.0000	14.0000	14.0000	-4.437%	10	91	-0.643%
2025-12-22	14.6500	14.6500	14.6500	14.6500	+2.448%	10	91	-5.051%
2025-12-19	14.3000	14.3000	14.3000	14.3000	-6.536%	4	88	-2.727%
2025-12-18	15.5000	15.5000	15.3000	15.3000	+4.795%	9	92	-9.085%
2025-12-12	13.1500	14.6000	13.1500	14.6000	-1.750%	14	93	-4.726%
2025-12-11	14.8600	14.8600	14.8600	14.8600	-0.268%	7	93	-6.393%
2025-12-10	14.0000	14.9000	14.0000	14.9000	+21.237%	2	100	-6.644%
2025-12-08	12.2900	12.2900	12.2900	12.2900	-2.228%	1	99	+13.181%
2025-12-04	12.5500	12.5700	12.5500	12.5700	-6.820%	6	99	+10.660%
2025-12-03	13.4900	13.4900	13.4900	13.4900	+15.596%	7	98	+3.113%
2025-12-02	11.7000	11.7000	11.6700	11.6700	-4.108%	21	92	+19.195%
2025-11-26	11.3000	12.1700	11.3000	12.1700	-1.137%	35	66	+14.297%
2025-11-25	12.3100	12.3100	12.3100	12.3100	+3.882%	2	66	+12.998%
2025-11-24	11.7500	11.8500	11.7500	11.8500	-6.250%	5	64	+17.384%
2025-11-21	11.7100	12.6400	11.7100	12.6400	+23.317%	6	68	+10.047%
2025-11-20	12.1000	12.1000	10.2500	10.2500	-8.318%	10	67	+35.707%
2025-11-18	11.1800	11.1800	11.1800	11.1800	-6.050%	1	64	+24.419%
2025-11-17	12.1000	12.1000	11.9000	11.9000	-0.418%	9	64	+16.891%
2025-11-14	11.9500	11.9500	11.9500	11.9500	-2.449%	1	57	+16.402%
2025-11-12	12.2500	12.2500	12.2500	12.2500	+6.061%	10	56	+13.551%
2025-11-11	11.5000	11.5500	11.1700	11.5500	+14.925%	20	46	+20.433%
2025-11-10	9.9500	10.0500	9.9500	10.0500	-8.636%	2	26	+38.408%
2025-11-07	11.0000	11.0000	11.0000	11.0000	+11.111%	19	24	+26.455%
2025-11-05	10.0000	10.0000	9.9000	9.9000	-19.381%	3	5	+40.505%
2025-10-31	11.8000	12.2800	11.8000	12.2800	0.000%	2	2	+13.274%