Dark

UPS20261218P110
UPS Dec 18 2026 110.00 Put (UPS261218P00110000)
option OPRA

EOD

Sep 24, 2026

19.65+20.923%(+3.40)497

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	18.5000	19.6500	18.5000	19.6500	+20.923%	497	1,718	0.000%
2026-09-23	16.0500	16.2500	16.0500	16.2500	+0.932%	27	1,294	+20.923%
2026-09-22	16.4200	16.5000	15.9000	16.1000	+20.149%	57	1,287	+22.050%
2026-09-16	13.4000	13.4000	13.4000	13.4000	+5.263%	3	1,241	+46.642%
2026-09-11	12.7300	12.7300	12.7300	12.7300	-0.934%	2	1,244	+54.360%
2026-09-10	13.2500	13.2500	12.8500	12.8500	+23.558%	34	1,243	+52.918%
2026-09-03	10.4000	10.4000	10.4000	10.4000	+7.216%	3	1,213	+88.942%
2026-08-31	9.7300	9.7500	9.7000	9.7000	+6.011%	60	1,213	+102.577%
2026-08-28	9.1600	9.1600	9.1500	9.1500	-0.543%	2	1,193	+114.754%
2026-08-27	9.1000	9.2500	9.1000	9.2000	-7.538%	32	1,194	+113.587%
2026-08-25	10.2500	10.4900	9.9000	9.9500	-13.478%	44	1,192	+97.487%
2026-08-21	11.5000	11.5000	11.5000	11.5000	+2.404%	9	1,194	+70.870%
2026-08-20	11.0000	11.2300	11.0000	11.2300	+2.091%	3	1,194	+74.978%
2026-08-19	10.7500	11.0000	10.7500	11.0000	+4.265%	15	1,194	+78.636%
2026-08-13	10.5500	10.5500	10.5500	10.5500	-8.261%	1	1,183	+86.256%
2026-08-12	11.5000	11.5000	11.5000	11.5000	-0.433%	2	1,182	+70.870%
2026-08-11	11.5500	11.5500	11.5500	11.5500	+1.227%	1	1,182	+70.130%
2026-08-07	12.3800	12.6500	11.4100	11.4100	+15.955%	352	1,183	+72.217%
2026-08-05	9.8400	9.8400	9.8400	9.8400	-14.136%	442	834	+99.695%
2026-07-31	11.6000	11.6500	11.4600	11.4600	-6.449%	6	393	+71.466%
2026-07-30	12.2500	12.2500	12.2500	12.2500	+9.964%	1	393	+60.408%
2026-07-28	9.8500	11.1400	9.8500	11.1400	+35.854%	2	392	+76.391%
2026-07-27	8.3000	8.3000	8.2000	8.2000	+8.609%	2	390	+139.634%
2026-07-24	7.6500	7.6500	7.5500	7.5500	+4.861%	31	389	+160.265%
2026-07-21	7.3500	7.3500	7.0700	7.2000	-10.000%	133	370	+172.917%
2026-07-20	6.7500	8.1000	6.7500	8.0000	+21.212%	13	446	+145.625%
2026-07-17	6.7300	6.8800	6.6000	6.6000	-5.714%	91	447	+197.727%
2026-07-16	6.8500	7.0000	6.8500	7.0000	-11.392%	2	447	+180.714%
2026-07-15	8.0500	8.0500	7.8500	7.9000	-14.130%	14	447	+148.734%
2026-07-10	8.9000	9.2000	8.9000	9.2000	-13.208%	73	446	+113.587%
2026-07-09	8.2500	10.6000	8.2500	10.6000	+6.000%	66	406	+85.377%
2026-07-08	10.0000	10.0000	10.0000	10.0000	+1.010%	2	379	+96.500%
2026-07-06	9.9000	9.9000	9.9000	9.9000	-1.493%	2	378	+98.485%
2026-07-02	9.8700	10.0500	9.8700	10.0500	+1.515%	3	376	+95.522%
2026-07-01	10.3000	10.3000	9.9000	9.9000	-10.811%	62	376	+98.485%
2026-06-30	11.1000	11.1000	11.1000	11.1000	+3.256%	1	335	+77.027%
2026-06-26	10.7700	10.7700	10.7500	10.7500	-14.206%	50	334	+82.791%
2026-06-24	12.5300	12.5300	12.5300	12.5300	+4.854%	2	308	+56.824%
2026-06-23	11.4500	11.9500	11.4000	11.9500	+7.658%	37	306	+64.435%
2026-06-22	11.1000	11.1000	11.1000	11.1000	+12.576%	32	274	+77.027%
2026-06-16	9.8000	10.0700	9.8000	9.8600	-13.128%	54	242	+99.290%
2026-06-09	11.4500	11.4500	11.3500	11.3500	-1.304%	2	227	+73.128%
2026-06-08	11.5000	11.5000	11.5000	11.5000	+10.365%	6	227	+70.870%
2026-06-04	10.3500	10.4200	10.2900	10.4200	-7.542%	70	221	+88.580%
2026-06-03	10.5400	11.2700	10.5300	11.2700	+4.063%	9	222	+74.357%
2026-06-02	10.8300	10.8300	10.8300	10.8300	-2.168%	5	222	+81.440%
2026-06-01	11.2700	11.2700	11.0500	11.0700	-11.084%	8	227	+77.507%
2026-05-29	12.4500	12.4500	12.4500	12.4500	-34.474%	1	230	+57.831%
2026-05-19	19.0000	19.0000	19.0000	19.0000	+4.626%	41	231	+3.421%
2026-05-18	18.4500	18.4500	18.1600	18.1600	+8.743%	43	147	+8.205%
2026-05-07	16.7000	16.7000	16.7000	16.7000	-3.020%	3	147	+17.665%
2026-05-06	17.2200	17.2200	17.2200	17.2200	-5.124%	10	150	+14.111%
2026-05-05	18.6000	18.6000	18.1500	18.1500	-4.974%	8	150	+8.264%
2026-05-04	18.9700	19.1000	18.9700	19.1000	+55.537%	4	150	+2.880%
2026-04-30	12.2800	12.2800	12.2800	12.2800	-5.611%	1	146	+60.016%
2026-04-29	13.6500	13.6500	13.0100	13.0100	-18.688%	6	147	+51.038%
2026-04-28	16.0000	16.0000	16.0000	16.0000	+22.794%	3	142	+22.813%
2026-04-23	13.0300	13.0300	13.0300	13.0300	-21.269%	1	145	+50.806%
2026-04-13	16.5500	16.5500	16.5500	16.5500	-1.488%	10	144	+18.731%
2026-04-09	16.8000	16.8000	16.8000	16.8000	-18.919%	10	154	+16.964%
2026-03-30	20.7200	20.7200	20.7200	20.7200	-3.403%	1	144	-5.164%
2026-03-27	21.4500	21.4500	21.4500	21.4500	+12.598%	1	143	-8.392%
2026-03-25	19.1000	19.3400	18.9500	19.0500	-1.449%	120	144	+3.150%
2026-03-23	19.4000	19.4000	19.3300	19.3300	-5.431%	2	162	+1.655%
2026-03-20	20.5000	20.5000	20.4300	20.4400	+7.016%	20	161	-3.865%
2026-03-17	19.1000	19.1000	19.1000	19.1000	-3.633%	1	164	+2.880%
2026-03-16	19.9000	19.9000	19.8200	19.8200	-1.295%	2	163	-0.858%
2026-03-09	20.0800	20.0800	20.0800	20.0800	+12.304%	1	163	-2.141%
2026-03-06	17.8800	17.8800	17.8800	17.8800	+11.471%	1	163	+9.899%
2026-03-05	16.0400	16.0400	16.0400	16.0400	+57.101%	3	162	+22.506%
2026-02-17	10.2000	10.3500	10.2000	10.2100	+4.184%	27	160	+92.458%
2026-02-10	9.5000	9.8600	9.5000	9.8000	-3.353%	6	137	+100.510%
2026-02-09	10.1400	10.1400	10.1400	10.1400	-3.886%	4	131	+93.787%
2026-02-06	10.5500	10.5500	10.5500	10.5500	-15.465%	2	135	+86.256%
2026-02-02	12.4800	12.4800	12.4800	12.4800	-0.319%	40	135	+57.452%
2026-01-27	10.7000	12.5200	10.7000	12.5200	-9.472%	6	95	+56.949%
2026-01-26	13.8300	13.8300	13.8300	13.8300	+0.145%	1	91	+42.082%
2026-01-23	13.8100	13.8100	13.8100	13.8100	-2.126%	2	91	+42.288%
2026-01-16	14.1100	14.1100	14.1100	14.1100	-4.014%	1	90	+39.263%
2026-01-13	14.7000	14.7000	14.7000	14.7000	+7.692%	1	90	+33.673%
2026-01-12	13.6500	13.7200	13.6500	13.6500	-2.151%	12	90	+43.956%
2026-01-08	14.4500	15.0000	13.9500	13.9500	-9.709%	9	79	+40.860%
2026-01-07	15.7100	15.7100	15.4200	15.4500	-1.530%	17	76	+27.184%
2026-01-06	15.6100	15.6900	15.6000	15.6900	-14.728%	3	67	+25.239%
2025-12-30	18.4000	18.5000	18.3500	18.4000	+1.099%	20	66	+6.793%
2025-12-12	18.0400	18.2500	18.0400	18.2000	-13.621%	155	71	+7.967%
2025-12-08	20.9200	21.0700	20.9200	21.0700	-8.391%	2	32	-6.739%
2025-11-20	23.0000	23.0000	23.0000	23.0000	+5.263%	10	31	-14.565%
2025-11-13	21.8500	21.8500	21.8500	21.8500	-1.354%	3	21	-10.069%
2025-11-07	22.3500	22.5000	22.1500	22.1500	-11.400%	40	21	-11.287%
2025-11-05	25.0000	25.0000	25.0000	25.0000	0.000%	1	1	-21.400%