Dark

UPS20261218P100
UPS Dec 18 2026 100.00 Put (UPS261218P00100000)
option OPRA

EOD

Sep 24, 2026

10.68+33.167%(+2.66)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.1800	10.8000	9.1800	10.6800	+33.167%	44	1,929	0.000%
2026-09-23	7.8000	8.0200	7.8000	8.0200	-5.089%	11	1,931	+33.167%
2026-09-22	8.5800	8.6500	8.2300	8.4500	-7.650%	6	1,920	+26.391%
2026-09-21	7.2500	9.3000	7.2500	9.1500	+40.769%	22	1,921	+16.721%
2026-09-18	6.5000	6.6500	6.3500	6.5000	+7.973%	24	1,917	+64.308%
2026-09-17	5.7000	6.1500	5.7000	6.0200	-12.754%	6	1,920	+77.409%
2026-09-16	5.4700	7.2000	5.4700	6.9000	+36.634%	171	1,920	+54.783%
2026-09-15	5.3000	5.3000	4.9500	5.0500	-2.885%	116	1,854	+111.485%
2026-09-14	5.4000	5.4500	5.2000	5.2000	-19.380%	48	1,799	+105.385%
2026-09-11	6.6700	6.6700	6.0500	6.4500	+1.575%	131	1,811	+65.581%
2026-09-10	6.6800	6.7200	6.2000	6.3500	-1.550%	19	1,855	+68.189%
2026-09-09	6.2700	6.5500	6.2700	6.4500	+13.158%	30	1,862	+65.581%
2026-09-08	5.4500	5.7000	5.4500	5.7000	+17.526%	5	1,861	+87.368%
2026-09-04	4.8000	4.8500	4.8000	4.8500	+0.414%	2	1,860	+120.206%
2026-09-03	5.0500	5.2500	4.7500	4.8300	-3.400%	51	1,860	+121.118%
2026-09-02	4.9000	5.0000	4.9000	5.0000	-3.846%	2	1,823	+113.600%
2026-09-01	4.9500	5.4000	4.9100	5.2000	+12.798%	14	1,823	+105.385%
2026-08-31	4.7000	4.7000	4.5800	4.6100	+8.471%	23	1,825	+131.670%
2026-08-28	4.1300	4.3200	4.1300	4.2500	0.000%	100	1,828	+151.294%
2026-08-27	4.6000	4.6000	4.1600	4.2500	0.000%	120	1,827	+151.294%
2026-08-26	4.6300	4.6300	3.9100	4.2500	-8.602%	43	1,800	+151.294%
2026-08-25	4.8000	4.8000	4.4000	4.6500	-12.921%	12	1,807	+129.677%
2026-08-24	5.6000	5.6000	5.3400	5.3400	-2.018%	9	1,805	+100.000%
2026-08-21	5.4500	5.4500	5.4500	5.4500	0.000%	1	1,797	+95.963%
2026-08-20	5.6500	5.6500	5.1500	5.4500	+1.869%	10	1,796	+95.963%
2026-08-19	5.4600	5.4600	5.2000	5.3500	-9.168%	50	1,788	+99.626%
2026-08-18	5.8000	5.8900	5.5400	5.8900	+3.697%	53	1,755	+81.324%
2026-08-17	5.5500	5.6800	5.4200	5.6800	+4.220%	92	1,724	+88.028%
2026-08-14	5.3000	5.4500	5.3000	5.4500	+2.637%	41	1,733	+95.963%
2026-08-13	5.4500	5.4500	5.3000	5.3100	-10.000%	24	1,721	+101.130%
2026-08-12	6.3500	6.3500	5.8000	5.9000	-1.173%	21	1,722	+81.017%
2026-08-11	5.8400	6.0900	5.8400	5.9700	-1.322%	37	1,712	+78.894%
2026-08-10	6.0500	6.0500	6.0500	6.0500	+3.419%	18	1,697	+76.529%
2026-08-07	6.1000	6.1500	5.8500	5.8500	-11.364%	36	1,697	+82.564%
2026-08-06	5.5300	6.6000	5.5300	6.6000	+34.694%	46	1,677	+61.818%
2026-08-05	5.0500	5.0500	4.9000	4.9000	+6.522%	497	1,647	+117.959%
2026-08-04	5.2500	5.2500	4.6000	4.6000	-14.815%	13	1,228	+132.174%
2026-08-03	5.5000	5.5000	5.4000	5.4000	-13.600%	16	1,227	+97.778%
2026-07-31	6.1600	6.2500	6.1000	6.2500	-3.101%	12	1,227	+70.880%
2026-07-30	7.0500	7.2000	6.4000	6.4500	+5.738%	206	1,235	+65.581%
2026-07-29	6.5500	6.5500	6.1000	6.1000	-1.613%	13	1,316	+75.082%
2026-07-28	7.0100	7.0100	5.2500	6.2000	+41.553%	144	1,308	+72.258%
2026-07-27	4.2400	4.3800	4.2400	4.3800	+5.542%	2	1,255	+143.836%
2026-07-24	4.1500	4.1500	4.1500	4.1500	+1.220%	1	1,255	+157.349%
2026-07-23	3.9000	4.1000	3.9000	4.1000	+14.206%	6	1,255	+160.488%
2026-07-22	3.5900	3.5900	3.5900	3.5900	-5.526%	5	1,255	+197.493%
2026-07-21	3.8000	3.8000	3.8000	3.8000	-15.556%	1	1,250	+181.053%
2026-07-20	4.0300	4.5000	4.0300	4.5000	+27.841%	14	1,250	+137.333%
2026-07-17	3.5000	3.5200	3.4400	3.5200	+0.571%	80	1,242	+203.409%
2026-07-16	3.7000	3.7000	3.4700	3.5000	-20.455%	15	1,322	+205.143%
2026-07-15	4.2500	4.7400	4.0100	4.4000	-6.383%	178	1,323	+142.727%
2026-07-14	4.7000	4.7000	4.6500	4.7000	+4.444%	48	1,326	+127.234%
2026-07-13	4.5000	4.5500	4.4600	4.5000	-4.255%	94	1,326	+137.333%
2026-07-10	4.7300	4.7500	4.7000	4.7000	-21.008%	7	1,316	+127.234%
2026-07-09	4.7400	5.9500	4.5000	5.9500	+23.958%	64	1,316	+79.496%
2026-07-07	5.0000	5.0000	4.8000	4.8000	-9.774%	4	1,273	+122.500%
2026-07-06	5.3500	5.3500	5.3000	5.3200	-4.144%	3	1,276	+100.752%
2026-07-02	5.6000	5.6000	5.5500	5.5500	+1.093%	2	1,276	+92.432%
2026-07-01	6.3000	6.3000	5.4500	5.4900	-18.667%	8	1,276	+94.536%
2026-06-30	6.7500	6.7500	6.7500	6.7500	+6.299%	1	1,276	+58.222%
2026-06-29	6.3500	6.3500	6.3500	6.3500	+0.794%	4	1,277	+68.189%
2026-06-26	6.1400	6.3000	6.1400	6.3000	+5.000%	3	1,277	+69.524%
2026-06-25	6.1700	6.1700	6.0000	6.0000	-11.765%	4	1,275	+78.000%
2026-06-23	6.5500	6.8000	6.5500	6.8000	+4.615%	2	1,274	+57.059%
2026-06-22	6.5000	6.5000	6.5000	6.5000	-7.143%	2	1,272	+64.308%
2026-06-17	6.1500	7.0000	6.1500	7.0000	+25.000%	11	1,263	+52.571%
2026-06-16	5.5500	5.6000	5.5500	5.6000	-8.197%	6	1,263	+90.714%
2026-06-15	6.1000	6.1000	6.1000	6.1000	-10.029%	1	1,266	+75.082%
2026-06-12	6.7900	6.7900	6.7800	6.7800	-1.022%	2	1,266	+57.522%
2026-06-11	7.6000	7.6000	6.8500	6.8500	-16.463%	29	1,266	+55.912%
2026-06-10	7.8100	8.4000	7.8100	8.2000	+22.388%	3	1,286	+30.244%
2026-06-09	6.7000	6.7000	6.7000	6.7000	-0.593%	1	1,284	+59.403%
2026-06-08	6.5500	6.7400	6.5500	6.7400	+1.813%	2	1,284	+58.457%
2026-06-05	6.7000	6.7000	6.6200	6.6200	+5.920%	11	1,282	+61.329%
2026-06-04	5.9500	6.2500	5.9500	6.2500	-4.434%	202	1,281	+70.880%
2026-06-03	6.1000	6.5400	6.1000	6.5400	+0.615%	76	1,427	+63.303%
2026-06-01	6.7000	6.7000	6.5000	6.5000	-10.591%	501	1,376	+64.308%
2026-05-29	7.2700	7.2700	7.2700	7.2700	+3.857%	1	1,284	+46.905%
2026-05-28	7.7000	7.7000	7.0000	7.0000	-15.152%	3	1,283	+52.571%
2026-05-27	8.2500	8.2500	8.2500	8.2500	-8.129%	8	1,281	+29.455%
2026-05-26	8.9800	8.9800	8.9800	8.9800	-13.153%	4	1,275	+18.931%
2026-05-21	10.6000	10.6000	10.1500	10.3400	-2.453%	15	1,275	+3.288%
2026-05-20	11.5500	11.5500	10.6000	10.6000	-6.608%	30	1,275	+0.755%
2026-05-19	10.8100	11.3500	10.8100	11.3500	-5.417%	2	1,261	-5.903%
2026-05-18	11.9000	12.0000	11.9000	12.0000	+4.167%	3	1,261	-11.000%
2026-05-13	11.5200	11.5200	11.5200	11.5200	-2.373%	1	1,261	-7.292%
2026-05-12	11.8000	11.8000	11.8000	11.8000	+13.462%	2	1,261	-9.492%
2026-05-08	10.3500	10.4000	10.3500	10.4000	+0.096%	7	1,261	+2.692%
2026-05-07	10.3900	10.3900	10.3900	10.3900	-1.048%	8	1,261	+2.791%
2026-05-06	10.5000	10.5000	10.5000	10.5000	-11.765%	5	1,269	+1.714%
2026-05-05	12.6500	12.6500	11.9000	11.9000	-7.393%	64	1,274	-10.252%
2026-05-04	10.6300	12.8500	10.6300	12.8500	+75.546%	229	1,318	-16.887%
2026-04-30	7.2800	7.3200	7.2800	7.3200	-10.732%	21	1,099	+45.902%
2026-04-29	8.1500	8.2500	8.1500	8.2000	-8.889%	19	1,093	+30.244%
2026-04-28	9.9500	9.9500	9.0000	9.0000	+15.533%	10	1,088	+18.667%
2026-04-27	7.8700	8.0000	7.7900	7.7900	-2.625%	26	1,085	+37.099%
2026-04-23	8.0000	8.0000	8.0000	8.0000	-7.514%	1	1,094	+33.500%
2026-04-22	8.6500	8.6500	8.6500	8.6500	+4.217%	4	1,093	+23.468%
2026-04-21	8.0400	8.3000	8.0400	8.3000	+1.840%	5	1,097	+28.675%
2026-04-20	8.2500	8.2500	8.1500	8.1500	-2.395%	2	1,094	+31.043%
2026-04-17	8.3800	8.6800	8.3500	8.3500	-10.695%	26	1,094	+27.904%
2026-04-16	9.8300	9.8300	9.3500	9.3500	-7.700%	9	1,113	+14.225%
2026-04-15	10.1300	10.1300	10.1300	10.1300	-0.784%	11	1,118	+5.429%
2026-04-14	10.3000	10.3000	10.2100	10.2100	-5.200%	2	1,109	+4.603%
2026-04-13	11.3000	11.3500	10.6500	10.7700	-0.646%	13	1,109	-0.836%
2026-04-10	10.8000	10.8400	10.6700	10.8400	-4.071%	57	1,105	-1.476%
2026-04-08	11.3000	11.3000	11.3000	11.3000	-15.356%	50	1,095	-5.487%
2026-04-07	13.4000	13.4000	13.3500	13.3500	-1.766%	2	1,095	-20.000%
2026-04-06	13.2500	13.5900	13.2500	13.5900	+2.955%	13	1,095	-21.413%
2026-04-02	12.8500	13.4500	12.8500	13.2000	+6.452%	13	1,085	-19.091%
2026-04-01	12.7500	12.7500	12.4000	12.4000	-9.158%	7	1,085	-13.871%
2026-03-31	13.8000	13.8000	13.6500	13.6500	-4.211%	4	1,085	-21.758%
2026-03-30	14.3600	14.3600	14.2000	14.2500	-2.397%	18	1,084	-25.053%
2026-03-27	14.6000	14.6000	14.6000	14.6000	+10.189%	1	1,082	-26.849%
2026-03-25	13.2500	13.2500	13.2500	13.2500	-1.487%	50	1,083	-19.396%
2026-03-24	13.4500	13.4500	13.4500	13.4500	+5.490%	3	1,058	-20.595%
2026-03-23	13.0000	13.2800	12.7500	12.7500	-8.405%	4	1,054	-16.235%
2026-03-20	13.8500	13.9700	13.8500	13.9200	-2.657%	5	1,051	-23.276%
2026-03-19	14.3000	14.3000	14.3000	14.3000	+5.302%	2	1,048	-25.315%
2026-03-16	13.5800	13.5800	13.5800	13.5800	+0.074%	1	1,048	-21.355%
2026-03-12	13.0500	13.5700	13.0500	13.5700	+5.439%	2	1,047	-21.297%
2026-03-09	12.8700	12.8700	12.8700	12.8700	+4.380%	5	1,047	-17.016%
2026-03-06	11.4800	12.3300	11.4800	12.3300	+20.293%	7	1,042	-13.382%
2026-03-05	9.4000	10.2500	9.3000	10.2500	+33.117%	120	1,039	+4.195%
2026-03-04	7.7000	7.7000	7.7000	7.7000	+1.987%	1	1,127	+38.701%
2026-03-03	6.9100	7.5500	6.9100	7.5500	+9.420%	37	1,126	+41.457%
2026-03-02	7.0500	7.0700	6.9000	6.9000	-2.817%	162	1,126	+54.783%
2026-02-23	7.1000	7.1000	7.1000	7.1000	+12.520%	50	964	+50.423%
2026-02-18	6.3100	6.3100	6.3100	6.3100	-2.923%	1	1,014	+69.255%
2026-02-17	6.5000	6.5000	6.5000	6.5000	+6.557%	1	1,013	+64.308%
2026-02-13	6.0000	6.6000	6.0000	6.1000	+8.929%	30	1,007	+75.082%
2026-02-11	5.6000	5.6000	5.6000	5.6000	-18.248%	5	1,007	+90.714%
2026-02-05	6.8500	6.8500	6.8500	6.8500	-12.179%	1	1,002	+55.912%
2026-02-03	6.9000	8.0700	6.9000	7.8000	-17.895%	72	1,001	+36.923%
2026-01-30	9.5000	9.5000	9.5000	9.5000	+26.667%	34	993	+12.421%
2026-01-27	8.3000	8.3000	7.5000	7.5000	-18.390%	2	969	+42.400%
2026-01-26	9.1900	9.1900	9.1900	9.1900	+9.405%	10	969	+16.213%
2026-01-22	8.2500	8.4000	8.2500	8.4000	0.000%	202	959	+27.143%
2026-01-16	9.0000	9.0000	8.4000	8.4000	+4.348%	501	334	+27.143%
2026-01-15	8.0500	8.0500	8.0500	8.0500	-14.453%	2	334	+32.671%
2026-01-14	9.4900	9.4900	8.8500	9.4100	-0.843%	85	332	+13.496%
2026-01-13	9.4700	9.4900	9.4700	9.4900	+7.232%	3	325	+12.540%
2026-01-12	8.8500	8.8500	8.8500	8.8500	-2.854%	2	325	+20.678%
2026-01-09	9.1100	9.1100	9.1100	9.1100	-0.978%	4	325	+17.234%
2026-01-08	9.6800	9.6800	9.2000	9.2000	-8.640%	25	323	+16.087%
2026-01-07	10.3000	10.3000	10.0700	10.0700	-7.189%	66	320	+6.058%
2026-01-06	10.9800	10.9800	10.4700	10.8500	-14.567%	56	318	-1.567%
2026-01-02	12.7000	12.7000	12.7000	12.7000	+1.195%	14	268	-15.906%
2025-12-31	12.5500	12.5500	12.5500	12.5500	+0.400%	4	278	-14.900%
2025-12-30	12.4500	12.5000	12.4500	12.5000	+1.215%	10	278	-14.560%
2025-12-29	12.3500	12.3500	12.3500	12.3500	0.000%	50	273	-13.522%
2025-12-22	12.0000	12.3500	12.0000	12.3500	-0.403%	68	259	-13.522%
2025-12-15	12.5000	12.5000	12.0000	12.4000	0.000%	38	191	-13.871%
2025-12-12	11.9900	12.4000	11.9900	12.4000	+4.641%	28	158	-13.871%
2025-12-10	13.3800	13.3800	11.8500	11.8500	-20.523%	4	133	-9.873%
2025-12-08	15.1300	15.1300	14.9100	14.9100	-1.779%	4	132	-28.370%
2025-12-05	15.3000	15.3500	15.1800	15.1800	+1.879%	106	132	-29.644%
2025-12-02	15.2500	15.2500	14.9000	14.9000	-0.997%	21	26	-28.322%
2025-11-26	15.0500	15.0500	15.0500	15.0500	-1.634%	3	8	-29.037%
2025-11-21	15.3000	15.3000	15.3000	15.3000	+4.082%	5	8	-30.196%
2025-10-30	14.7000	14.7000	14.7000	14.7000	0.000%	3	3	-27.347%