Dark

UPS20261218P105
UPS Dec 18 2026 105.00 Put (UPS261218P00105000)
option OPRA

EOD

Sep 23, 2026

11.45-10.337%(-1.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	11.4500	11.4500	11.4500	11.4500	-10.337%	1	1,086	0.000%
2026-09-21	11.1800	13.0300	11.1800	12.7700	+32.744%	14	1,086	-10.337%
2026-09-18	9.5000	9.6200	9.5000	9.6200	+5.714%	21	1,082	+19.023%
2026-09-17	9.1000	9.1000	9.1000	9.1000	-2.985%	10	1,102	+25.824%
2026-09-16	9.2100	9.4000	9.2100	9.3800	+20.876%	14	1,102	+22.068%
2026-09-14	7.7500	7.7600	7.7500	7.7600	-17.622%	20	1,102	+47.552%
2026-09-09	9.1000	9.4200	9.1000	9.4200	+8.902%	7	1,082	+21.550%
2026-09-08	8.6500	8.6500	8.6500	8.6500	+13.816%	1	1,082	+32.370%
2026-09-03	7.6000	7.6000	7.6000	7.6000	+2.013%	1	1,081	+50.658%
2026-09-02	7.4500	7.4500	7.4500	7.4500	+5.674%	32	1,080	+53.691%
2026-08-31	7.0500	7.1000	6.8000	7.0500	+6.015%	29	1,112	+62.411%
2026-08-28	6.4500	6.6500	6.4000	6.6500	+4.724%	84	1,095	+72.180%
2026-08-27	6.9000	6.9000	6.3500	6.3500	+6.723%	21	1,014	+80.315%
2026-08-26	6.3000	6.3000	5.9500	5.9500	-6.299%	32	993	+92.437%
2026-08-25	7.0000	7.1500	6.3500	6.3500	-21.216%	51	967	+80.315%
2026-08-24	8.1500	8.2500	8.0300	8.0600	-1.707%	11	942	+42.060%
2026-08-21	8.0000	8.2000	8.0000	8.2000	+3.797%	7	936	+39.634%
2026-08-20	8.4500	8.4500	7.8000	7.9000	+6.040%	17	930	+44.937%
2026-08-19	7.4000	7.4500	7.4000	7.4500	-11.834%	5	928	+53.691%
2026-08-18	8.1000	8.5000	8.0500	8.4500	+2.424%	58	928	+35.503%
2026-08-17	8.0700	8.2500	7.9000	8.2500	+3.125%	61	881	+38.788%
2026-08-14	7.7000	8.0000	7.7000	8.0000	+4.575%	212	919	+43.125%
2026-08-13	7.7500	7.7500	7.6500	7.6500	-8.929%	32	859	+49.673%
2026-08-12	9.0500	9.0500	8.4000	8.4000	-2.890%	16	827	+36.310%
2026-08-11	8.6500	8.6500	8.6500	8.6500	+0.581%	9	817	+32.370%
2026-08-10	8.6000	8.6000	8.6000	8.6000	+1.176%	1	815	+33.140%
2026-08-06	8.5200	8.5200	8.5000	8.5000	+18.056%	2	815	+34.706%
2026-08-05	7.1600	7.2000	7.1600	7.2000	+9.091%	4	815	+59.028%
2026-08-04	7.0500	7.0500	6.6000	6.6000	-10.811%	3	815	+73.485%
2026-08-03	7.7000	7.7000	7.4000	7.4000	-15.429%	17	815	+54.730%
2026-07-31	8.6600	8.7500	8.6600	8.7500	-7.407%	9	806	+30.857%
2026-07-30	9.4500	9.4500	9.4500	9.4500	+5.000%	1	807	+21.164%
2026-07-29	9.0500	9.0500	9.0000	9.0000	+7.914%	104	807	+27.222%
2026-07-28	10.0000	10.0000	7.7500	8.3400	+30.313%	23	807	+37.290%
2026-07-27	6.4000	6.4000	6.4000	6.4000	+16.364%	16	821	+78.906%
2026-07-24	5.6000	5.6000	5.4500	5.5000	0.000%	31	805	+108.182%
2026-07-23	5.5000	5.5000	5.5000	5.5000	+10.000%	1	774	+108.182%
2026-07-22	5.0000	5.0000	5.0000	5.0000	-4.943%	3	774	+129.000%
2026-07-21	5.6100	5.6100	5.2600	5.2600	-11.597%	6	774	+117.681%
2026-07-20	5.9000	5.9500	5.9000	5.9500	+26.596%	31	776	+92.437%
2026-07-17	4.8000	4.8000	4.7000	4.7000	-19.658%	12	762	+143.617%
2026-07-15	5.9500	5.9500	5.8500	5.8500	-10.687%	56	761	+95.726%
2026-07-14	6.5000	6.5500	6.5000	6.5500	+3.150%	29	705	+74.809%
2026-07-13	6.1800	6.3500	6.1800	6.3500	-5.224%	2	676	+80.315%
2026-07-10	6.7000	6.7000	6.7000	6.7000	-9.459%	1	675	+70.896%
2026-07-09	6.4200	7.4000	6.4200	7.4000	+2.069%	26	674	+54.730%
2026-07-07	7.2500	7.2500	7.2500	7.2500	-2.685%	1	662	+57.931%
2026-07-06	7.6000	7.6000	7.4500	7.4500	-1.974%	12	662	+53.691%
2026-07-02	7.4800	7.6000	7.4800	7.6000	-15.556%	3	659	+50.658%
2026-06-30	9.0000	9.0000	9.0000	9.0000	+5.882%	1	659	+27.222%
2026-06-26	8.2200	8.5000	8.2200	8.5000	+4.294%	3	659	+34.706%
2026-06-25	8.0000	8.1500	8.0000	8.1500	-16.837%	104	658	+40.491%
2026-06-24	9.1000	9.8000	9.1000	9.8000	+3.594%	2	554	+16.837%
2026-06-23	8.8000	9.4600	8.8000	9.4600	+2.050%	4	554	+21.036%
2026-06-18	9.0000	9.3000	9.0000	9.2700	+2.431%	3	553	+23.517%
2026-06-17	9.0500	9.0500	9.0500	9.0500	+18.301%	1	553	+26.519%
2026-06-16	7.6500	7.6500	7.6500	7.6500	-7.385%	1	553	+49.673%
2026-06-15	8.2600	8.2600	8.2600	8.2600	-6.667%	2	552	+38.620%
2026-06-11	10.0000	10.0000	8.8500	8.8500	-16.114%	16	552	+29.379%
2026-06-10	10.4500	10.5500	10.4500	10.5500	+18.539%	4	536	+8.531%
2026-06-09	9.4000	9.4000	8.9000	8.9000	0.000%	7	535	+28.652%
2026-06-05	8.7900	8.9000	8.7900	8.9000	+6.205%	2	532	+28.652%
2026-06-03	8.3800	8.3800	8.3800	8.3800	-2.558%	1	532	+36.635%
2026-06-01	8.6500	8.6500	8.6000	8.6000	-12.955%	6	532	+33.140%
2026-05-29	9.5600	9.9100	9.5600	9.8800	-11.311%	61	536	+15.891%
2026-05-27	11.1100	11.2500	11.0500	11.1400	-18.088%	61	475	+2.783%
2026-05-21	13.6000	13.6000	13.6000	13.6000	-5.817%	12	414	-15.809%
2026-05-19	15.2100	15.2100	14.4400	14.4400	-3.797%	3	414	-20.706%
2026-05-18	14.9900	15.0100	14.9800	15.0100	+8.297%	5	414	-23.718%
2026-05-12	13.8600	13.8600	13.8600	13.8600	-7.662%	2	414	-17.388%
2026-05-05	15.0100	15.0100	15.0100	15.0100	-3.967%	4	414	-23.718%
2026-05-04	15.6300	15.6300	15.6300	15.6300	+65.397%	4	414	-26.743%
2026-05-01	9.4400	9.4500	9.3700	9.4500	-1.047%	46	368	+21.164%
2026-04-30	9.5500	9.5500	9.5500	9.5500	-9.479%	1	368	+19.895%
2026-04-29	10.5500	10.5500	10.5500	10.5500	-8.261%	5	367	+8.531%
2026-04-28	11.5000	11.5000	11.5000	11.5000	+15.578%	10	372	-0.435%
2026-04-27	10.1500	10.1500	9.9500	9.9500	-4.511%	6	372	+15.075%
2026-04-20	10.5500	10.5800	10.4200	10.4200	-9.627%	12	373	+9.885%
2026-04-16	11.7000	11.7000	11.5300	11.5300	-10.620%	11	370	-0.694%
2026-04-14	12.9000	12.9000	12.9000	12.9000	-23.442%	10	363	-11.240%
2026-04-07	17.3500	17.3500	16.8500	16.8500	-0.296%	2	361	-32.047%
2026-03-31	16.9000	16.9000	16.9000	16.9000	-3.096%	2	361	-32.249%
2026-03-30	17.4400	17.4400	17.4400	17.4400	-4.803%	1	361	-34.346%
2026-03-27	18.3200	18.3200	18.3200	18.3200	+15.949%	108	362	-37.500%
2026-03-25	15.8000	15.8000	15.8000	15.8000	-9.248%	1	470	-27.532%
2026-03-19	17.4100	17.4100	17.4100	17.4100	+2.352%	1	470	-34.233%
2026-03-18	17.0100	17.0100	17.0100	17.0100	+3.530%	1	470	-32.687%
2026-03-09	16.4300	16.4300	16.4300	16.4300	+16.940%	1	470	-30.310%
2026-03-06	14.4800	15.6500	14.0500	14.0500	+7.416%	21	474	-18.505%
2026-03-05	12.0800	13.0800	12.0800	13.0800	+37.395%	2	471	-12.462%
2026-03-03	9.3800	9.7200	9.3700	9.5200	+6.369%	108	470	+20.273%
2026-03-02	8.9500	8.9500	8.9500	8.9500	+7.831%	28	462	+27.933%
2026-02-24	8.1500	8.3000	8.1500	8.3000	-0.120%	126	459	+37.952%
2026-02-18	8.3200	8.3200	8.3100	8.3100	+19.225%	8	459	+37.786%
2026-02-12	6.9700	6.9700	6.9700	6.9700	-3.862%	2	459	+64.275%
2026-02-11	7.2500	7.2500	7.2500	7.2500	-7.051%	1	459	+57.931%
2026-02-10	7.8000	7.8000	7.8000	7.8000	-11.864%	1	459	+46.795%
2026-02-04	8.8500	8.8500	8.8500	8.8500	-12.463%	116	459	+29.379%
2026-02-03	9.8500	10.2000	9.8500	10.1100	-12.010%	157	459	+13.254%
2026-02-02	11.4900	11.4900	11.4900	11.4900	-3.038%	1	334	-0.348%
2026-01-30	11.8500	11.8500	11.8500	11.8500	-0.420%	9	335	-3.376%
2026-01-29	11.9000	11.9000	11.9000	11.9000	+1.709%	9	335	-3.782%
2026-01-28	11.7000	11.7000	11.7000	11.7000	+4.933%	1	335	-2.137%
2026-01-27	9.2800	11.3000	9.2800	11.1500	-8.980%	157	335	+2.691%
2026-01-26	12.2500	12.2500	12.2500	12.2500	+15.566%	5	343	-6.531%
2026-01-23	10.6000	10.6000	10.6000	10.6000	-3.196%	2	338	+8.019%
2026-01-21	11.2000	11.2000	10.9500	10.9500	-9.877%	146	338	+4.566%
2026-01-20	12.0000	12.1500	11.9900	12.1500	+6.299%	6	193	-5.761%
2026-01-16	11.4300	11.4300	11.4300	11.4300	+4.384%	1	192	+0.175%
2026-01-15	10.9500	10.9500	10.9500	10.9500	-6.410%	2	192	+4.566%
2026-01-14	11.7000	11.7000	11.7000	11.7000	+5.216%	10	192	-2.137%
2026-01-12	11.2000	11.2000	11.1200	11.1200	+0.361%	20	202	+2.968%
2026-01-09	11.0800	11.0800	11.0800	11.0800	-5.299%	3	202	+3.339%
2026-01-08	11.8000	11.8000	11.7000	11.7000	-8.807%	29	202	-2.137%
2026-01-07	12.7000	12.9500	12.7000	12.8300	-1.686%	13	201	-10.756%
2026-01-06	12.6100	13.0500	12.6100	13.0500	-7.183%	2	196	-12.261%
2026-01-05	14.2500	14.2500	14.0600	14.0600	-8.701%	2	195	-18.563%
2025-12-30	15.4500	15.4500	15.4000	15.4000	-0.901%	6	195	-25.649%
2025-12-24	15.5400	15.5400	15.5400	15.5400	+7.172%	1	194	-26.319%
2025-12-22	14.5000	14.5000	14.5000	14.5000	-5.844%	1	194	-21.034%
2025-12-16	15.4500	15.6000	15.4000	15.4000	+3.356%	17	194	-25.649%
2025-12-15	15.2500	15.2500	14.9000	14.9000	-0.334%	39	177	-23.154%
2025-12-12	14.9000	15.1500	14.9000	14.9500	-3.982%	133	138	-23.411%
2025-12-11	15.7500	15.7500	15.5700	15.5700	-8.412%	2	15	-26.461%
2025-12-03	17.0000	17.0000	17.0000	17.0000	-9.237%	8	14	-32.647%
2025-11-25	18.7300	18.7300	18.7300	18.7300	-1.421%	1	22	-38.868%
2025-11-11	19.0000	19.0000	19.0000	19.0000	+1.333%	8	21	-39.737%
2025-11-07	18.8500	18.8500	18.7500	18.7500	-9.595%	2	13	-38.933%
2025-11-06	20.7500	20.7500	20.7400	20.7400	+17.175%	10	13	-44.793%
2025-10-30	17.7000	17.7000	17.7000	17.7000	-1.667%	3	13	-35.311%
2025-10-29	18.0000	18.0000	18.0000	18.0000	0.000%	10	0	-36.389%