Dark

UPS20261218P80
UPS Dec 18 2026 80.00 Put (UPS261218P00080000)
option OPRA

EOD

Sep 24, 2026

1.55+84.524%(+0.71)2,522

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.0100	1.6200	1.0100	1.5500	+84.524%	2,522	3,851	0.000%
2026-09-23	0.9600	0.9600	0.8400	0.8400	-10.638%	9	2,666	+84.524%
2026-09-22	1.0000	1.0000	0.9300	0.9400	-10.476%	47	2,661	+64.894%
2026-09-21	0.8500	1.0800	0.8500	1.0500	+54.412%	126	2,636	+47.619%
2026-09-18	0.6500	0.6800	0.6500	0.6800	-12.821%	8	2,515	+127.941%
2026-09-16	0.7000	0.7800	0.7000	0.7800	+62.500%	8	2,507	+98.718%
2026-09-15	0.5000	0.5000	0.4800	0.4800	-7.692%	8	2,502	+222.917%
2026-09-14	0.5500	0.5900	0.5200	0.5200	-17.460%	6	2,507	+198.077%
2026-09-11	0.6300	0.6300	0.6300	0.6300	-7.353%	3	2,507	+146.032%
2026-09-09	0.6800	0.6800	0.6800	0.6800	+13.333%	4	2,507	+127.941%
2026-09-08	0.6000	0.6000	0.6000	0.6000	+22.449%	16	2,503	+158.333%
2026-09-04	0.5000	0.5100	0.4900	0.4900	-2.000%	9	2,487	+216.327%
2026-09-03	0.5300	0.5600	0.5000	0.5000	0.000%	25	2,487	+210.000%
2026-09-02	0.5000	0.5000	0.5000	0.5000	-5.660%	9	2,478	+210.000%
2026-09-01	0.5200	0.5300	0.5200	0.5300	+15.217%	7	2,478	+192.453%
2026-08-28	0.4600	0.4600	0.4600	0.4600	-2.128%	1	2,476	+236.957%
2026-08-27	0.4700	0.4700	0.4700	0.4700	+9.302%	1	2,476	+229.787%
2026-08-26	0.5300	0.5300	0.4300	0.4300	-20.370%	13	2,475	+260.465%
2026-08-25	0.6000	0.6000	0.5400	0.5400	-12.903%	16	2,465	+187.037%
2026-08-24	0.7000	0.7300	0.6200	0.6200	-3.125%	8	2,466	+150.000%
2026-08-21	0.6400	0.6400	0.6400	0.6400	-7.246%	2	2,462	+142.188%
2026-08-20	0.7000	0.7000	0.6900	0.6900	0.000%	2	2,462	+124.638%
2026-08-17	0.6500	0.7000	0.6500	0.6900	-4.167%	27	2,462	+124.638%
2026-08-14	0.7100	0.7200	0.6800	0.7200	+2.857%	71	2,442	+115.278%
2026-08-13	0.7700	0.7700	0.7000	0.7000	-18.605%	19	2,404	+121.429%
2026-08-12	0.9300	0.9300	0.8400	0.8600	0.000%	8	2,408	+80.233%
2026-08-11	0.9100	0.9100	0.8500	0.8600	+1.176%	38	2,409	+80.233%
2026-08-10	0.8900	0.8900	0.8500	0.8500	-5.556%	13	2,412	+82.353%
2026-08-07	0.9600	0.9600	0.8500	0.9000	-15.094%	5	2,409	+72.222%
2026-08-06	0.9700	1.0600	0.9100	1.0600	+35.897%	54	2,408	+46.226%
2026-08-05	0.7800	0.7800	0.7800	0.7800	-29.091%	3	2,371	+98.718%
2026-07-31	1.0000	1.2000	1.0000	1.1000	-10.569%	22	2,368	+40.909%
2026-07-30	1.0500	1.2300	1.0500	1.2300	+18.269%	2	2,346	+26.016%
2026-07-29	1.1800	1.1800	1.0400	1.0400	+1.961%	5	2,346	+49.038%
2026-07-28	1.2100	1.2100	0.9900	1.0200	+34.211%	10	2,343	+51.961%
2026-07-27	0.7200	0.7600	0.7100	0.7600	+15.152%	11	2,335	+103.947%
2026-07-24	0.7100	0.8400	0.6600	0.6600	+6.452%	9	2,343	+134.848%
2026-07-21	0.7400	0.7400	0.6200	0.6200	-56.643%	1,003	2,338	+150.000%
2026-07-20	1.4300	1.4300	1.4300	1.4300	+123.438%	1	3,188	+8.392%
2026-07-17	0.6200	0.6400	0.6200	0.6400	-1.538%	2	3,189	+142.188%
2026-07-16	0.6000	0.6500	0.6000	0.6500	-26.966%	5	3,189	+138.462%
2026-07-13	0.8900	0.8900	0.8900	0.8900	+5.952%	1	3,190	+74.157%
2026-07-10	0.8900	0.8900	0.8400	0.8400	-8.696%	2	3,191	+84.524%
2026-07-09	0.8700	0.9200	0.8700	0.9200	+2.222%	2	3,189	+68.478%
2026-07-07	0.9400	0.9400	0.9000	0.9000	-32.331%	3	3,191	+72.222%
2026-06-29	1.3300	1.3300	1.3300	1.3300	-8.276%	1	3,190	+16.541%
2026-06-23	1.4100	1.4500	1.4100	1.4500	-12.121%	2	3,190	+6.897%
2026-06-18	1.5400	1.6500	1.5300	1.6500	+17.857%	229	3,188	-6.061%
2026-06-17	1.4000	1.4000	1.4000	1.4000	+25.000%	1	3,188	+10.714%
2026-06-16	1.1300	1.1500	1.1200	1.1200	-11.811%	3	3,188	+38.393%
2026-06-15	1.2700	1.2700	1.2700	1.2700	-15.333%	2	3,195	+22.047%
2026-06-12	1.4100	1.5000	1.4100	1.5000	+3.448%	2	3,195	+3.333%
2026-06-11	1.5500	1.5500	1.4500	1.4500	-21.622%	5	3,195	+6.897%
2026-06-10	1.7000	1.8500	1.7000	1.8500	+26.712%	104	3,200	-16.216%
2026-06-08	1.7000	1.7000	1.4600	1.4600	-2.013%	2	3,196	+6.164%
2026-06-05	1.4800	1.4900	1.4800	1.4900	+8.759%	2	3,198	+4.027%
2026-06-04	1.3800	1.4200	1.3500	1.3700	-8.667%	18	3,199	+13.139%
2026-06-03	1.4000	1.5000	1.4000	1.5000	+11.940%	14	3,216	+3.333%
2026-06-02	1.5000	1.5000	1.3400	1.3400	-20.238%	4	3,212	+15.672%
2026-06-01	1.7000	1.7000	1.6800	1.6800	-7.692%	3	3,218	-7.738%
2026-05-28	2.0000	2.0000	1.8200	1.8200	-12.919%	6	3,217	-14.835%
2026-05-27	2.2100	2.2100	2.0900	2.0900	-12.185%	2	3,221	-25.837%
2026-05-26	2.2800	2.3900	2.2400	2.3800	-1.653%	110	3,222	-34.874%
2026-05-22	2.2900	2.6000	2.2900	2.4200	-14.184%	9	3,172	-35.950%
2026-05-20	2.8200	2.8200	2.8200	2.8200	-17.059%	10	3,167	-45.035%
2026-05-19	3.5400	3.5500	3.4000	3.4000	-2.857%	84	3,157	-54.412%
2026-05-18	3.1900	3.5000	3.1900	3.5000	+14.754%	15	3,157	-55.714%
2026-05-15	3.0500	3.0500	3.0500	3.0500	+7.774%	2	3,157	-49.180%
2026-05-11	2.8700	2.8700	2.8300	2.8300	-2.414%	46	3,203	-45.230%
2026-05-08	2.9300	2.9300	2.9000	2.9000	0.000%	2	3,157	-46.552%
2026-05-07	2.9000	2.9000	2.9000	2.9000	-12.121%	11	3,159	-46.552%
2026-05-06	3.3000	3.3000	3.3000	3.3000	-9.589%	1	3,170	-53.030%
2026-05-05	4.0000	4.0000	3.5000	3.6500	-7.595%	27	3,171	-57.534%
2026-05-04	2.4800	4.1000	2.4800	3.9500	+148.428%	1,448	3,162	-60.759%
2026-05-01	1.5900	1.5900	1.5900	1.5900	-16.316%	2	1,803	-2.516%
2026-04-30	2.1000	2.1000	1.9000	1.9000	-17.391%	6	1,803	-18.421%
2026-04-29	2.3000	2.3000	2.3000	2.3000	-12.548%	2	1,809	-32.609%
2026-04-28	2.4000	3.0500	2.3000	2.6300	+15.351%	229	1,811	-41.065%
2026-04-27	2.3500	2.3500	2.2500	2.2800	-1.724%	26	1,807	-32.018%
2026-04-24	2.5000	2.5000	2.3200	2.3200	+0.433%	2	1,791	-33.190%
2026-04-23	2.3100	2.3100	2.3100	2.3100	-7.600%	2	1,790	-32.900%
2026-04-17	2.5400	2.5400	2.5000	2.5000	-24.242%	10	1,792	-38.000%
2026-04-14	3.3000	3.3000	3.3000	3.3000	-5.714%	2	1,788	-53.030%
2026-04-13	3.6300	3.7000	3.5000	3.5000	-1.961%	8	1,790	-55.714%
2026-04-09	3.5000	3.5700	3.5000	3.5700	-8.462%	5	1,790	-56.583%
2026-04-08	4.5000	4.5500	3.9000	3.9000	-21.212%	47	1,785	-60.256%
2026-04-07	5.2000	5.2000	4.9500	4.9500	+1.227%	33	1,808	-68.687%
2026-04-06	4.8900	4.8900	4.8900	4.8900	-3.168%	1	1,785	-68.303%
2026-04-02	5.2000	5.2000	5.0500	5.0500	+6.316%	5	1,782	-69.307%
2026-04-01	4.5500	4.7500	4.5500	4.7500	-12.037%	5	1,782	-67.368%
2026-03-31	5.6000	5.6000	5.4000	5.4000	-8.475%	5	1,782	-71.296%
2026-03-30	5.5000	5.9000	5.4500	5.9000	+1.724%	30	1,782	-73.729%
2026-03-27	5.2700	5.8000	5.2700	5.8000	+16.000%	15	1,793	-73.276%
2026-03-26	4.7000	5.0000	4.7000	5.0000	+3.093%	12	1,783	-69.000%
2026-03-25	4.6700	4.9500	4.6700	4.8500	+2.754%	6	1,783	-68.041%
2026-03-24	5.0000	5.0000	4.7200	4.7200	-2.680%	43	1,779	-67.161%
2026-03-23	4.4000	4.9000	4.4000	4.8500	-3.386%	52	1,787	-68.041%
2026-03-20	5.0200	5.0200	5.0200	5.0200	-3.089%	1	1,736	-69.124%
2026-03-18	5.1800	5.1800	5.1800	5.1800	+8.368%	10	1,735	-70.077%
2026-03-17	4.2400	4.7800	4.2400	4.7800	-0.417%	3	1,725	-67.573%
2026-03-12	4.8000	4.8000	4.8000	4.8000	+9.091%	7	1,722	-67.708%
2026-03-11	4.4000	4.4000	4.4000	4.4000	-1.345%	1	1,715	-64.773%
2026-03-10	4.4000	4.4600	4.4000	4.4600	-13.566%	73	1,714	-65.247%
2026-03-09	5.3000	5.3000	5.1500	5.1600	+14.667%	313	1,645	-69.961%
2026-03-06	4.5000	4.5000	4.5000	4.5000	+28.571%	1	1,662	-65.556%
2026-03-05	3.5000	3.5000	3.5000	3.5000	+69.082%	2	1,661	-55.714%
2026-02-27	2.0700	2.0700	2.0700	2.0700	+8.947%	1	1,659	-25.121%
2026-02-26	1.9000	1.9000	1.9000	1.9000	-14.414%	7	1,660	-18.421%
2026-02-19	2.2200	2.2200	2.2200	2.2200	+20.652%	1	1,660	-30.180%
2026-02-11	1.8400	1.8400	1.8400	1.8400	-10.680%	1	1,660	-15.761%
2026-02-06	2.0600	2.0600	2.0600	2.0600	-14.876%	1	1,659	-24.757%
2026-02-03	2.1000	2.4200	2.1000	2.4200	-16.552%	5	1,658	-35.950%
2026-02-02	2.9000	2.9000	2.9000	2.9000	-15.452%	1	1,659	-46.552%
2026-01-28	3.0000	3.4300	2.9900	3.4300	+27.037%	46	1,659	-54.810%
2026-01-27	2.8800	2.8800	2.7000	2.7000	-6.250%	4	1,653	-42.593%
2026-01-26	2.8800	2.8800	2.8800	2.8800	0.000%	3	1,656	-46.181%
2026-01-22	2.8800	2.8800	2.8800	2.8800	+1.053%	1	1,656	-46.181%
2026-01-21	2.5700	2.8500	2.5700	2.8500	-6.863%	3	1,656	-45.614%
2026-01-20	3.0600	3.0600	3.0600	3.0600	+5.517%	2	1,653	-49.346%
2026-01-15	2.9500	2.9500	2.9000	2.9000	+1.754%	10	1,653	-46.552%
2026-01-12	2.9300	3.0000	2.8500	2.8500	+2.888%	14	1,653	-45.614%
2026-01-09	2.7700	2.7700	2.7700	2.7700	-22.626%	1	1,645	-44.043%
2026-01-07	3.6500	3.6500	3.5800	3.5800	-5.789%	2	1,645	-56.704%
2026-01-06	3.7500	3.8000	3.6500	3.8000	-11.007%	55	1,645	-59.211%
2026-01-02	4.4500	4.4500	4.1500	4.2700	-10.482%	29	1,603	-63.700%
2025-12-31	4.4000	4.7700	4.4000	4.7700	+6.000%	15	1,589	-67.505%
2025-12-30	4.5000	4.5000	4.5000	4.5000	+13.924%	3	1,589	-65.556%
2025-12-26	3.9500	3.9500	3.9500	3.9500	-15.054%	6	1,586	-60.759%
2025-12-23	4.6500	4.6500	4.4000	4.6500	0.000%	1,017	1,580	-66.667%
2025-12-22	4.3500	4.6500	4.3500	4.6500	+9.929%	56	663	-66.667%
2025-12-19	4.7800	4.7800	4.2200	4.2300	-0.471%	4	619	-63.357%
2025-12-18	4.0500	4.2500	4.0500	4.2500	-7.609%	2	617	-63.529%
2025-12-17	4.5000	4.6000	4.5000	4.6000	+3.371%	2	615	-66.304%
2025-12-12	4.4500	4.4500	4.4500	4.4500	-5.319%	1	614	-65.169%
2025-12-11	4.7000	4.7000	4.7000	4.7000	-6.931%	1	613	-67.021%
2025-12-10	5.0500	5.0500	5.0500	5.0500	-8.514%	1	613	-69.307%
2025-12-05	5.1500	6.1700	5.0200	5.5200	-3.665%	878	614	-71.920%
2025-12-04	5.6500	5.7300	5.6500	5.7300	-11.163%	2	29	-72.949%
2025-11-28	6.4500	6.4500	6.4500	6.4500	+1.097%	1	27	-75.969%
2025-11-21	6.3400	6.3800	6.3400	6.3800	+26.337%	10	26	-75.705%
2025-11-19	5.0500	5.0500	5.0500	5.0500	-17.886%	1	18	-69.307%
2025-11-14	6.1500	6.1500	6.1500	6.1500	0.000%	7	17	-74.797%
2025-11-13	6.1500	6.1500	6.1500	6.1500	-12.766%	1	10	-74.797%
2025-11-11	7.0500	7.0500	7.0500	7.0500	-3.557%	1	9	-78.014%
2025-11-10	7.1500	7.3100	7.1500	7.3100	+5.483%	12	9	-78.796%
2025-11-05	6.9300	6.9300	6.9300	6.9300	0.000%	3	3	-77.633%