Dark

UPS20261218P75
UPS Dec 18 2026 75.00 Put (UPS261218P00075000)
option OPRA

EOD

Sep 24, 2026

0.6800+47.826%(+0.2200)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5900	0.6800	0.5900	0.6800	+47.826%	15	702	0.000%
2026-09-23	0.4600	0.4600	0.4600	0.4600	+4.545%	2	714	+47.826%
2026-09-22	0.4500	0.4500	0.4400	0.4400	-20.000%	2	712	+54.545%
2026-09-21	0.4500	0.5500	0.4500	0.5500	+57.143%	15	711	+23.636%
2026-09-18	0.3500	0.3600	0.3500	0.3500	+20.690%	4	702	+94.286%
2026-09-15	0.3200	0.3200	0.2900	0.2900	+20.833%	2	698	+134.483%
2026-09-14	0.2400	0.2400	0.2400	0.2400	-7.692%	1	699	+183.333%
2026-09-03	0.2600	0.2600	0.2600	0.2600	-3.704%	2	698	+161.538%
2026-09-01	0.2700	0.2700	0.2700	0.2700	+12.500%	5	696	+151.852%
2026-08-31	0.2400	0.2400	0.2400	0.2400	-14.286%	1	701	+183.333%
2026-08-28	0.2500	0.2800	0.2500	0.2800	+21.739%	7	701	+142.857%
2026-08-26	0.3000	0.3000	0.2300	0.2300	-41.026%	10	703	+195.652%
2026-08-19	0.3900	0.3900	0.3900	0.3900	-7.143%	1	704	+74.359%
2026-08-18	0.4400	0.4400	0.4100	0.4200	+2.439%	6	703	+61.905%
2026-08-17	0.4100	0.4100	0.4100	0.4100	+7.895%	5	704	+65.854%
2026-08-14	0.3800	0.3800	0.3800	0.3800	-7.317%	1	699	+78.947%
2026-08-13	0.4100	0.4100	0.4100	0.4100	-16.327%	1	700	+65.854%
2026-08-12	0.5500	0.5500	0.4900	0.4900	-3.922%	6	701	+38.776%
2026-08-11	0.5100	0.5100	0.5100	0.5100	-1.923%	1	707	+33.333%
2026-08-07	0.5700	0.5700	0.5200	0.5200	-3.704%	2	707	+30.769%
2026-08-06	0.5400	0.5400	0.5400	0.5400	+22.727%	2	707	+25.926%
2026-08-05	0.4400	0.4400	0.4400	0.4400	0.000%	10	707	+54.545%
2026-08-04	0.5000	0.5000	0.4400	0.4400	-33.333%	3	707	+54.545%
2026-07-28	0.6600	0.6600	0.6600	0.6600	+46.667%	2	706	+3.030%
2026-07-27	0.4800	0.4800	0.4100	0.4500	+4.651%	4	707	+51.111%
2026-07-24	0.4700	0.4700	0.3700	0.4300	-2.273%	4	707	+58.140%
2026-07-22	0.3600	0.4400	0.3600	0.4400	-21.429%	5	705	+54.545%
2026-07-20	1.2100	1.2100	0.3700	0.5600	+47.368%	17	704	+21.429%
2026-07-17	0.3900	0.4200	0.3800	0.3800	-32.143%	5	704	+78.947%
2026-07-07	0.6000	0.6000	0.5600	0.5600	-37.079%	2	705	+21.429%
2026-06-29	0.8900	0.8900	0.8900	0.8900	+5.952%	1	704	-23.596%
2026-06-25	0.8400	0.8400	0.8400	0.8400	-4.545%	6	703	-19.048%
2026-06-23	0.9000	0.9000	0.8800	0.8800	+15.789%	4	703	-22.727%
2026-06-22	0.7600	0.7600	0.7600	0.7600	-24.752%	8	702	-10.526%
2026-06-18	1.0100	1.0100	1.0100	1.0100	+48.529%	1	703	-32.673%
2026-06-16	0.6700	0.6800	0.6700	0.6800	-39.286%	2	703	0.000%
2026-06-11	1.1200	1.1200	1.1200	1.1200	+15.464%	10	705	-39.286%
2026-06-05	0.8500	0.9700	0.8500	0.9700	+1.042%	134	695	-29.897%
2026-06-04	0.9100	0.9600	0.9100	0.9600	+1.053%	36	695	-29.167%
2026-06-03	0.9400	0.9500	0.9400	0.9500	-7.767%	3	707	-28.421%
2026-05-29	1.1500	1.1500	0.9500	1.0300	-7.207%	14	707	-33.981%
2026-05-28	1.2500	1.2500	1.1100	1.1100	-17.164%	13	706	-38.739%
2026-05-27	1.3400	1.3400	1.3400	1.3400	-21.176%	4	705	-49.254%
2026-05-26	1.6500	1.7000	1.6500	1.7000	+8.974%	3	702	-60.000%
2026-05-22	1.5600	1.5600	1.5600	1.5600	-13.812%	1	702	-56.410%
2026-05-21	1.8100	1.8100	1.8100	1.8100	-3.723%	1	701	-62.431%
2026-05-20	1.8800	1.8800	1.8800	1.8800	-9.179%	1	701	-63.830%
2026-05-19	2.3200	2.3200	2.0700	2.0700	-7.175%	4	697	-67.150%
2026-05-18	1.4900	2.3000	1.4900	2.2300	+8.780%	5	697	-69.507%
2026-05-14	2.0700	2.0700	2.0500	2.0500	+7.330%	2	697	-66.829%
2026-05-08	1.8500	2.0000	1.8500	1.9100	-13.964%	24	697	-64.398%
2026-05-06	2.2200	2.2200	2.2200	2.2200	-13.281%	1	696	-69.369%
2026-05-05	2.5600	2.5600	2.5600	2.5600	-10.175%	1	696	-73.438%
2026-05-04	1.6400	2.8500	1.6400	2.8500	+103.571%	58	695	-76.140%
2026-04-30	1.4000	1.4000	1.4000	1.4000	-15.152%	1	676	-51.429%
2026-04-28	1.8600	1.8600	1.6500	1.6500	0.000%	3	676	-58.788%
2026-04-24	1.6500	1.6500	1.6500	1.6500	-2.941%	3	676	-58.788%
2026-04-20	1.7000	1.7000	1.7000	1.7000	-6.593%	1	676	-60.000%
2026-04-17	1.8200	1.8200	1.8200	1.8200	-12.919%	1	676	-62.637%
2026-04-16	2.0900	2.0900	2.0900	2.0900	-9.130%	1	677	-67.464%
2026-04-14	2.4900	2.5000	2.3000	2.3000	-12.214%	22	677	-70.435%
2026-04-13	2.6200	2.6200	2.6200	2.6200	+4.800%	4	659	-74.046%
2026-04-10	2.5000	2.5000	2.5000	2.5000	-34.211%	2	657	-72.800%
2026-04-07	3.8000	3.8000	3.8000	3.8000	+4.110%	2	659	-82.105%
2026-04-06	3.6500	3.6500	3.6500	3.6500	-1.351%	1	657	-81.370%
2026-04-02	3.7500	3.7500	3.6500	3.7000	+7.246%	6	650	-81.622%
2026-04-01	3.4000	3.5000	3.3500	3.4500	-11.538%	17	650	-80.290%
2026-03-31	4.7000	4.7000	3.9000	3.9000	-10.345%	23	640	-82.564%
2026-03-30	4.1000	4.3500	4.0500	4.3500	-2.247%	27	622	-84.368%
2026-03-27	4.1500	4.4500	4.1500	4.4500	+23.611%	26	596	-84.719%
2026-03-25	3.6000	3.6000	3.6000	3.6000	0.000%	11	585	-81.111%
2026-03-24	3.7000	3.7000	3.6000	3.6000	-3.743%	12	579	-81.111%
2026-03-18	3.6800	3.7400	3.2000	3.7400	+9.357%	7	575	-81.818%
2026-03-17	3.4200	3.4200	3.4200	3.4200	-7.568%	1	574	-80.117%
2026-03-16	3.7000	3.7000	3.7000	3.7000	+1.093%	3	573	-81.622%
2026-03-12	3.6600	3.6600	3.6600	3.6600	+7.647%	5	573	-81.421%
2026-03-11	3.4000	3.4000	3.4000	3.4000	-8.108%	10	573	-80.000%
2026-03-09	4.0000	4.0000	3.7000	3.7000	+19.355%	103	573	-81.622%
2026-03-06	3.4000	3.5000	2.9500	3.1000	+19.231%	840	583	-78.065%
2026-03-05	2.4800	2.6000	2.4800	2.6000	+56.627%	31	244	-73.846%
2026-02-27	1.5500	1.6600	1.5500	1.6600	-5.682%	4	243	-59.036%
2026-02-25	1.7600	1.7600	1.7600	1.7600	+8.642%	10	245	-61.364%
2026-02-19	1.6200	1.6200	1.6200	1.6200	+20.000%	10	245	-58.025%
2026-02-11	1.3500	1.3500	1.3500	1.3500	-20.588%	1	245	-49.630%
2026-02-05	1.7800	1.7800	1.7000	1.7000	-18.269%	2	246	-60.000%
2026-02-02	2.1500	2.1500	2.0800	2.0800	-9.957%	2	245	-67.308%
2026-01-30	2.3200	2.3500	2.2500	2.3100	-6.855%	18	246	-70.563%
2026-01-28	2.2500	2.4800	2.2500	2.4800	+36.264%	32	246	-72.581%
2026-01-27	1.5400	1.8400	1.4500	1.8200	-19.111%	117	237	-62.637%
2026-01-13	2.2500	2.2500	2.2500	2.2500	+7.143%	1	174	-69.778%
2026-01-12	2.3500	2.3500	2.1000	2.1000	-23.636%	3	174	-67.619%
2026-01-07	2.6000	3.0500	2.6000	2.7500	-1.786%	18	171	-75.273%
2026-01-06	2.8000	2.8000	2.8000	2.8000	-12.500%	1	162	-75.714%
2026-01-02	3.5000	3.5000	3.2000	3.2000	-8.046%	41	162	-78.750%
2025-12-23	3.4000	3.4800	3.4000	3.4800	+11.182%	2	181	-80.460%
2025-12-19	3.2800	3.2800	3.1300	3.1300	-3.692%	6	180	-78.275%
2025-12-18	3.2600	3.2600	3.2500	3.2500	-19.355%	43	177	-79.077%
2025-12-11	3.9900	4.0300	3.9900	4.0300	-0.494%	2	134	-83.127%
2025-12-09	4.0500	4.0500	4.0500	4.0500	-10.398%	10	134	-83.210%
2025-12-08	4.7500	4.7600	4.5200	4.5200	+2.727%	4	134	-84.956%
2025-12-04	4.4000	4.4000	4.4000	4.4000	-7.368%	10	134	-84.545%
2025-11-25	4.7500	4.8000	4.6500	4.7500	-4.040%	50	134	-85.684%
2025-11-24	4.9500	4.9500	4.9500	4.9500	-1.000%	13	88	-86.263%
2025-11-20	5.0000	5.0000	5.0000	5.0000	-2.913%	20	75	-86.400%
2025-11-19	5.0000	5.1500	5.0000	5.1500	-0.962%	13	61	-86.796%
2025-11-18	4.8500	5.2000	4.8500	5.2000	+9.474%	17	52	-86.923%
2025-11-13	4.7500	4.7500	4.7500	4.7500	-6.863%	19	51	-85.684%
2025-11-11	5.1000	5.1000	5.1000	5.1000	-4.673%	10	30	-86.667%
2025-11-10	4.9200	5.3500	4.9200	5.3500	0.000%	30	30	-87.290%