Dark

UPS20261218P70
UPS Dec 18 2026 70.00 Put (UPS261218P00070000)
option OPRA

EOD

Sep 24, 2026

0.3400+47.826%(+0.1100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4000	0.4000	0.3400	0.3400	+47.826%	21	979	0.000%
2026-09-22	0.2300	0.2300	0.2300	0.2300	-4.167%	1	963	+47.826%
2026-09-21	0.2100	0.2700	0.2100	0.2400	+14.286%	30	963	+41.667%
2026-09-17	0.2100	0.2100	0.2000	0.2100	+75.000%	3	939	+61.905%
2026-09-16	0.1400	0.1400	0.1100	0.1200	+9.091%	3	941	+183.333%
2026-09-15	0.1600	0.1600	0.1100	0.1100	-15.385%	37	941	+209.091%
2026-09-14	0.1000	0.1300	0.1000	0.1300	-43.478%	37	968	+161.538%
2026-09-11	0.2300	0.2300	0.2300	0.2300	+64.286%	2	942	+47.826%
2026-09-03	0.1400	0.1400	0.1400	0.1400	0.000%	12	941	+142.857%
2026-09-02	0.1400	0.1400	0.1400	0.1400	0.000%	1	941	+142.857%
2026-08-28	0.1400	0.1400	0.1400	0.1400	+16.667%	5	942	+142.857%
2026-08-27	0.1200	0.1200	0.1200	0.1200	0.000%	1	942	+183.333%
2026-08-26	0.1500	0.1500	0.1200	0.1200	-29.412%	4	943	+183.333%
2026-08-25	0.1700	0.1700	0.1700	0.1700	-15.000%	5	944	+100.000%
2026-08-24	0.2000	0.2000	0.2000	0.2000	-9.091%	18	944	+70.000%
2026-08-21	0.2200	0.2200	0.2200	0.2200	+10.000%	1	959	+54.545%
2026-08-19	0.1700	0.2000	0.1700	0.2000	0.000%	2	960	+70.000%
2026-08-14	0.2000	0.2000	0.2000	0.2000	-54.545%	5	960	+70.000%
2026-08-13	0.2400	0.4400	0.2400	0.4400	+76.000%	10	960	-22.727%
2026-08-12	0.2500	0.2500	0.2500	0.2500	+56.250%	1	955	+36.000%
2026-08-11	0.1600	0.1600	0.1600	0.1600	-44.828%	1	955	+112.500%
2026-08-07	0.3000	0.3000	0.2900	0.2900	-9.375%	5	955	+17.241%
2026-08-06	0.3100	0.3300	0.2700	0.3200	+23.077%	10	955	+6.250%
2026-08-04	0.3200	0.3200	0.2600	0.2600	-18.750%	6	957	+30.769%
2026-08-03	0.3500	0.3500	0.3200	0.3200	+3.226%	4	951	+6.250%
2026-07-29	0.3900	0.3900	0.3100	0.3100	+3.333%	2	950	+9.677%
2026-07-28	0.5500	0.5500	0.3000	0.3000	0.000%	52	949	+13.333%
2026-07-27	0.3000	0.3000	0.3000	0.3000	+3.448%	4	949	+13.333%
2026-07-22	0.3400	0.3400	0.2900	0.2900	-3.333%	2	949	+17.241%
2026-07-15	0.3000	0.3000	0.3000	0.3000	-23.077%	2	950	+13.333%
2026-07-14	0.4500	0.4500	0.3900	0.3900	+11.429%	2	948	-12.821%
2026-07-13	0.4600	0.4600	0.3500	0.3500	-28.571%	3	948	-2.857%
2026-07-09	0.4900	0.4900	0.4900	0.4900	+13.953%	3	947	-30.612%
2026-07-08	0.4300	0.4300	0.4300	0.4300	+43.333%	10	947	-20.930%
2026-07-07	0.3500	0.3500	0.3000	0.3000	-25.000%	7	947	+13.333%
2026-07-06	0.4000	0.4000	0.4000	0.4000	-6.977%	5	948	-15.000%
2026-07-02	0.4500	0.4500	0.4300	0.4300	-21.818%	2	948	-20.930%
2026-06-30	0.5500	0.5500	0.5500	0.5500	+5.769%	1	948	-38.182%
2026-06-26	0.5200	0.5200	0.5200	0.5200	-5.455%	1	948	-34.615%
2026-06-25	0.5500	0.5500	0.5500	0.5500	+10.000%	1	948	-38.182%
2026-06-23	0.5600	0.5600	0.5000	0.5000	-5.660%	39	948	-32.000%
2026-06-22	0.5300	0.5300	0.5300	0.5300	+10.417%	2	948	-35.849%
2026-06-17	0.4800	0.4800	0.4800	0.4800	-2.041%	16	948	-29.167%
2026-06-16	0.4900	0.4900	0.4900	0.4900	-37.179%	10	948	-30.612%
2026-06-11	0.7800	0.7800	0.7800	0.7800	-1.266%	15	948	-56.410%
2026-06-10	0.6900	0.7900	0.6700	0.7900	+31.667%	3	933	-56.962%
2026-06-05	0.6000	0.6000	0.6000	0.6000	+1.695%	1	934	-43.333%
2026-06-04	0.5900	0.5900	0.5900	0.5900	-15.714%	2	935	-42.373%
2026-06-01	0.7000	0.7000	0.7000	0.7000	-6.667%	2	935	-51.429%
2026-05-28	0.7000	0.7500	0.7000	0.7500	-16.667%	2	936	-54.667%
2026-05-27	1.0000	1.0000	0.9000	0.9000	-21.739%	16	936	-62.222%
2026-05-26	1.1500	1.1500	1.1500	1.1500	0.000%	1	936	-70.435%
2026-05-21	1.1500	1.1500	1.1500	1.1500	-20.690%	10	936	-70.435%
2026-05-19	1.5900	1.5900	1.4500	1.4500	-3.974%	53	936	-76.552%
2026-05-18	1.4300	1.5100	1.4300	1.5100	+24.793%	2	936	-77.483%
2026-05-14	1.2100	1.2100	1.2100	1.2100	-1.626%	30	936	-71.901%
2026-05-07	1.1500	1.2300	1.1500	1.2300	-35.263%	7	936	-72.358%
2026-05-04	1.7500	1.9000	1.6000	1.9000	+126.190%	44	936	-82.105%
2026-05-01	0.8500	0.8500	0.6700	0.8400	-19.231%	5	920	-59.524%
2026-04-29	0.9900	1.0400	0.9900	1.0400	-9.565%	2	920	-67.308%
2026-04-28	1.3200	1.3200	1.1000	1.1500	+9.524%	5	920	-70.435%
2026-04-27	1.0100	1.1200	1.0100	1.0500	-7.895%	22	919	-67.619%
2026-04-24	1.1000	1.1600	1.1000	1.1400	-7.317%	88	919	-70.175%
2026-04-21	1.2300	1.2300	1.2300	1.2300	-15.753%	3	918	-72.358%
2026-04-16	1.4600	1.4600	1.4600	1.4600	-30.476%	3	918	-76.712%
2026-04-13	1.9100	2.1000	1.9100	2.1000	-18.605%	2	918	-83.810%
2026-04-07	2.5800	2.5800	2.5800	2.5800	-5.839%	1	918	-86.822%
2026-04-06	2.5500	2.7400	2.5500	2.7400	-6.485%	16	918	-87.591%
2026-03-31	2.2500	3.1000	2.2500	2.9300	-9.846%	41	918	-88.396%
2026-03-30	3.0500	3.2500	3.0500	3.2500	+8.333%	29	882	-89.538%
2026-03-27	3.0000	3.0000	3.0000	3.0000	+16.279%	6	875	-88.667%
2026-03-26	2.5800	2.5800	2.5800	2.5800	-4.444%	25	869	-86.822%
2026-03-17	2.7000	2.7000	2.7000	2.7000	0.000%	10	869	-87.407%
2026-03-12	2.7000	2.7000	2.7000	2.7000	+40.625%	1	869	-87.407%
2026-03-11	1.9200	1.9200	1.9200	1.9200	-31.429%	10	869	-82.292%
2026-03-09	2.8600	3.0000	2.7700	2.8000	+14.286%	176	869	-87.857%
2026-03-06	2.4500	2.4500	2.4500	2.4500	+35.359%	1	775	-86.122%
2026-03-05	1.7200	1.8800	1.6900	1.8100	+81.000%	111	775	-81.215%
2026-03-02	1.0000	1.0000	1.0000	1.0000	-10.714%	3	825	-66.000%
2026-02-27	1.1200	1.1200	1.1200	1.1200	+1.818%	2	822	-69.643%
2026-02-26	1.1000	1.1000	1.1000	1.1000	-9.091%	8	822	-69.091%
2026-02-25	1.2100	1.2100	1.2100	1.2100	+15.238%	10	830	-71.901%
2026-02-24	1.0500	1.0500	1.0500	1.0500	+20.690%	10	830	-67.619%
2026-02-19	0.8700	0.8700	0.8700	0.8700	-22.321%	10	840	-60.920%
2026-02-17	1.1200	1.1200	1.1200	1.1200	-43.434%	1	840	-69.643%
2026-02-12	1.0400	1.9800	1.0400	1.9800	+69.231%	2	841	-82.828%
2026-02-04	1.3100	1.3100	1.1700	1.1700	-6.400%	17	841	-70.940%
2026-01-27	1.4500	2.0200	1.2500	1.2500	-21.875%	189	841	-72.800%
2026-01-16	1.6000	1.6000	1.6000	1.6000	+3.896%	1	803	-78.750%
2026-01-15	1.5400	1.5400	1.5400	1.5400	-35.565%	3	803	-77.922%
2026-01-02	2.3900	2.3900	2.3900	2.3900	-4.400%	1	800	-85.774%
2025-12-29	2.5000	2.5000	2.5000	2.5000	+1.215%	3	800	-86.400%
2025-12-26	2.4700	2.4700	2.4700	2.4700	-1.200%	5	797	-86.235%
2025-12-22	2.5000	2.5000	2.5000	2.5000	+2.041%	1	794	-86.400%
2025-12-12	2.4100	2.5400	2.4100	2.4500	-5.769%	59	793	-86.122%
2025-12-11	2.6000	2.6000	2.6000	2.6000	-21.212%	2	793	-86.923%
2025-12-05	3.1300	3.8100	2.7500	3.3000	+3.125%	931	791	-89.697%
2025-12-04	3.1500	3.3000	3.1500	3.2000	-8.571%	17	170	-89.375%
2025-11-25	3.4000	3.5500	3.4000	3.5000	-11.392%	66	170	-90.286%
2025-11-24	3.9500	3.9500	3.9500	3.9500	+8.219%	21	113	-91.392%
2025-11-19	3.7000	3.7000	3.5500	3.6500	+2.817%	33	92	-90.685%
2025-11-13	3.5500	3.5500	3.5500	3.5500	0.000%	1	70	-90.423%
2025-11-11	3.8000	3.8500	3.5500	3.5500	-9.898%	60	21	-90.423%
2025-11-10	3.9400	3.9400	3.9400	3.9400	+2.338%	20	21	-91.371%
2025-11-06	3.8500	3.8500	3.8500	3.8500	0.000%	1	1	-91.169%