Dark

UPS20261218P85
UPS Dec 18 2026 85.00 Put (UPS261218P00085000)
option OPRA

EOD

Sep 24, 2026

2.92+64.972%(+1.15)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.2000	2.9500	2.2000	2.9200	+64.972%	109	2,355	0.000%
2026-09-23	1.8400	1.8400	1.6300	1.7700	-1.667%	222	2,286	+64.972%
2026-09-22	1.8900	1.8900	1.8000	1.8000	-14.692%	6	2,497	+62.222%
2026-09-21	1.3500	2.1600	1.3500	2.1100	+46.528%	566	2,495	+38.389%
2026-09-18	1.2700	1.4400	1.2600	1.4400	+12.500%	8	2,182	+102.778%
2026-09-17	1.2100	1.2800	1.2000	1.2800	-14.667%	13	2,180	+128.125%
2026-09-16	1.3000	1.5000	1.2800	1.5000	+54.639%	110	2,180	+94.667%
2026-09-15	0.9900	0.9900	0.9700	0.9700	-2.020%	4	2,098	+201.031%
2026-09-14	0.9300	1.0000	0.9300	0.9900	-28.261%	152	2,098	+194.949%
2026-09-11	1.3500	1.3800	1.3500	1.3800	+10.400%	38	2,197	+111.594%
2026-09-10	1.2900	1.2900	1.2500	1.2500	-7.407%	30	2,159	+133.600%
2026-09-09	1.3100	1.3800	1.3100	1.3500	+15.385%	311	2,156	+116.296%
2026-09-08	1.1500	1.1700	1.1500	1.1700	+13.592%	10	2,049	+149.573%
2026-09-04	0.8600	1.0300	0.8600	1.0300	+1.980%	65	2,047	+183.495%
2026-09-03	0.9500	1.0100	0.9500	1.0100	+4.124%	3	2,047	+189.109%
2026-09-02	0.9700	0.9700	0.9700	0.9700	-7.619%	2	2,047	+201.031%
2026-09-01	0.9700	1.0500	0.9500	1.0500	+14.130%	109	2,049	+178.095%
2026-08-31	0.9200	0.9200	0.9200	0.9200	+2.222%	4	2,043	+217.391%
2026-08-28	0.8900	0.9200	0.8100	0.9000	+3.448%	44	2,047	+224.444%
2026-08-27	0.8700	0.8800	0.8600	0.8700	+1.163%	8	2,079	+235.632%
2026-08-26	0.9500	0.9600	0.8600	0.8600	-8.511%	3	2,080	+239.535%
2026-08-25	0.9800	1.0300	0.9400	0.9400	-18.261%	54	2,081	+210.638%
2026-08-24	1.2600	1.2700	1.1500	1.1500	-4.959%	10	2,079	+153.913%
2026-08-21	1.1500	1.2100	1.1500	1.2100	+6.140%	3	2,074	+141.322%
2026-08-20	1.3300	1.3300	1.0800	1.1400	+9.615%	71	2,072	+156.140%
2026-08-19	1.1600	1.1600	1.0400	1.0400	-21.805%	12	2,014	+180.769%
2026-08-18	1.3300	1.3300	1.3300	1.3300	+2.308%	1	2,004	+119.549%
2026-08-17	1.2900	1.3000	1.2400	1.3000	+3.175%	16	2,004	+124.615%
2026-08-14	1.2600	1.2800	1.2600	1.2600	+1.613%	9	2,001	+131.746%
2026-08-13	1.3100	1.3100	1.2300	1.2400	-15.068%	13	2,004	+135.484%
2026-08-12	1.4600	1.4600	1.4600	1.4600	-4.575%	5	2,010	+100.000%
2026-08-11	1.5000	1.5300	1.4900	1.5300	-1.290%	18	2,010	+90.850%
2026-08-07	1.7900	1.7900	1.5500	1.5500	-7.186%	2	1,995	+88.387%
2026-08-06	1.6700	1.6700	1.6600	1.6700	+32.540%	6	1,995	+74.850%
2026-08-03	1.5300	1.5300	1.2600	1.2600	-35.714%	2	1,994	+131.746%
2026-07-30	1.8400	2.0400	1.8400	1.9600	+10.734%	24	1,994	+48.980%
2026-07-29	1.7700	1.7700	1.7700	1.7700	+18.000%	2	1,970	+64.972%
2026-07-28	1.7100	1.7100	1.5000	1.5000	+19.048%	2	1,969	+94.667%
2026-07-27	1.2800	1.3300	1.2300	1.2600	+18.868%	10	1,968	+131.746%
2026-07-24	1.1400	1.1600	1.0600	1.0600	-14.516%	14	1,969	+175.472%
2026-07-23	1.1100	1.2700	1.1100	1.2400	+18.095%	177	1,972	+135.484%
2026-07-21	1.1800	1.1800	1.0500	1.0500	-12.500%	2	2,129	+178.095%
2026-07-20	1.2000	1.2000	1.2000	1.2000	+33.333%	1	2,128	+143.333%
2026-07-17	0.9000	0.9000	0.9000	0.9000	-9.091%	1	2,128	+224.444%
2026-07-16	1.0200	1.0600	0.9900	0.9900	-18.182%	16	2,128	+194.949%
2026-07-15	1.1800	1.2400	1.1800	1.2100	-9.023%	8	2,142	+141.322%
2026-07-13	1.3300	1.3300	1.3300	1.3300	-2.920%	3	2,149	+119.549%
2026-07-10	1.3700	1.3700	1.3700	1.3700	-2.143%	1	2,149	+113.139%
2026-07-09	1.5000	1.5000	1.4000	1.4000	-18.129%	3	2,149	+108.571%
2026-07-08	1.5600	1.7100	1.5600	1.7100	+22.143%	3	2,150	+70.760%
2026-07-07	1.5000	1.5000	1.4000	1.4000	-18.605%	8	2,151	+108.571%
2026-07-01	1.6800	1.7200	1.6800	1.7200	-18.095%	2	2,158	+69.767%
2026-06-30	2.1000	2.1000	2.1000	2.1000	-0.943%	2	2,158	+39.048%
2026-06-29	2.0700	2.1200	2.0700	2.1200	-2.304%	22	2,157	+37.736%
2026-06-26	2.0300	2.1700	2.0200	2.1700	+3.828%	93	2,149	+34.562%
2026-06-25	2.0600	2.1000	2.0600	2.0900	-16.400%	226	2,119	+39.713%
2026-06-24	2.2900	2.5000	2.2700	2.5000	+4.603%	55	1,927	+16.800%
2026-06-18	2.1000	2.4000	2.1000	2.3900	+11.163%	13	1,924	+22.176%
2026-06-17	1.9200	2.1500	1.9200	2.1500	+18.132%	2	1,924	+35.814%
2026-06-16	1.8200	1.8200	1.8200	1.8200	-22.881%	1	1,924	+60.440%
2026-06-12	2.2400	2.3600	2.2400	2.3600	0.000%	2	1,922	+23.729%
2026-06-11	2.8700	2.8700	2.3600	2.3600	-23.871%	11	1,922	+23.729%
2026-06-10	2.7200	3.1000	2.6900	3.1000	+32.479%	101	1,929	-5.806%
2026-06-09	2.3400	2.3400	2.3400	2.3400	-2.500%	2	1,829	+24.786%
2026-06-08	2.3500	2.4000	2.3200	2.4000	+12.676%	5	1,831	+21.667%
2026-06-05	2.1300	2.1300	2.1300	2.1300	-2.294%	2	1,831	+37.089%
2026-06-04	2.1500	2.1800	2.1500	2.1800	+2.830%	2	1,831	+33.945%
2026-06-03	2.1200	2.1200	2.1200	2.1200	-1.395%	3	1,831	+37.736%
2026-06-02	2.0600	2.1500	2.0600	2.1500	-14.343%	2	1,834	+35.814%
2026-06-01	2.5100	2.5100	2.5100	2.5100	-16.054%	1	1,832	+16.335%
2026-05-27	3.0200	3.0200	2.9900	2.9900	-14.571%	2	1,833	-2.341%
2026-05-26	3.5000	3.5000	3.5000	3.5000	-3.315%	12	1,833	-16.571%
2026-05-22	3.6500	4.2500	3.6200	3.6200	-11.707%	3	1,845	-19.337%
2026-05-21	4.0000	4.1000	4.0000	4.1000	-7.029%	4	1,846	-28.780%
2026-05-20	4.4100	4.4100	4.4100	4.4100	-5.161%	2	1,846	-33.787%
2026-05-19	4.6800	4.6800	4.6500	4.6500	-5.102%	2	1,848	-37.204%
2026-05-18	4.9000	4.9400	4.9000	4.9000	+11.364%	9	1,848	-40.408%
2026-05-15	4.4000	4.4000	4.4000	4.4000	+2.088%	3	1,848	-33.636%
2026-05-14	4.5000	4.5000	4.3100	4.3100	-4.222%	4	1,842	-32.251%
2026-05-12	4.7500	4.7500	4.5000	4.5000	+8.434%	8	1,846	-35.111%
2026-05-11	4.1500	4.1500	4.1500	4.1500	-1.891%	1	1,846	-29.639%
2026-05-08	4.2300	4.2300	4.2300	4.2300	-1.628%	1	1,849	-30.969%
2026-05-07	4.3000	4.3000	4.3000	4.3000	-4.444%	2	1,850	-32.093%
2026-05-06	4.7500	4.7500	4.3000	4.5000	-15.094%	30	1,852	-35.111%
2026-05-05	5.1200	5.3000	4.9000	5.3000	-1.852%	879	1,837	-44.906%
2026-05-04	4.0000	5.7500	4.0000	5.4000	+94.245%	51	964	-45.926%
2026-05-01	2.7700	2.7800	2.7700	2.7800	-0.714%	2	931	+5.036%
2026-04-30	2.8000	2.8000	2.8000	2.8000	-12.500%	1	931	+4.286%
2026-04-29	3.2500	3.2500	3.2000	3.2000	-15.789%	7	932	-8.750%
2026-04-28	3.8000	4.2800	3.7000	3.8000	+18.750%	4	926	-23.158%
2026-04-27	3.2500	3.2500	3.2000	3.2000	-1.840%	3	922	-8.750%
2026-04-23	3.2600	3.2600	3.2600	3.2600	-6.857%	2	922	-10.429%
2026-04-22	3.4500	3.5000	3.4500	3.5000	+7.692%	4	924	-16.571%
2026-04-21	3.2500	3.2500	3.2500	3.2500	-7.143%	8	921	-10.154%
2026-04-17	3.4600	3.7000	3.4600	3.5000	-11.392%	3	921	-16.571%
2026-04-16	3.9600	3.9600	3.9500	3.9500	-11.830%	3	921	-26.076%
2026-04-15	4.5100	4.5100	4.4800	4.4800	0.000%	2	921	-34.821%
2026-04-14	4.6500	4.6500	4.4800	4.4800	-7.246%	6	921	-34.821%
2026-04-13	5.3500	5.3500	4.8300	4.8300	-1.025%	10	925	-39.545%
2026-04-10	4.9000	4.9000	4.8800	4.8800	-0.408%	3	932	-40.164%
2026-04-09	5.1700	5.2100	4.9000	4.9000	-8.411%	31	935	-40.408%
2026-04-08	5.6500	5.7300	5.3500	5.3500	-17.692%	553	925	-45.421%
2026-04-07	6.8000	6.8000	6.5000	6.5000	-11.565%	9	489	-55.077%
2026-03-31	7.3000	7.3500	7.3000	7.3500	0.000%	8	482	-60.272%
2026-03-27	7.0200	7.3500	7.0200	7.3500	+12.214%	15	482	-60.272%
2026-03-26	6.2000	6.6000	6.2000	6.5500	+7.377%	49	474	-55.420%
2026-03-25	6.4500	6.4500	6.1000	6.1000	-3.937%	3	438	-52.131%
2026-03-24	6.4500	6.4500	6.3500	6.3500	-13.605%	7	435	-54.016%
2026-03-20	6.9500	7.3500	6.9500	7.3500	+5.000%	50	435	-60.272%
2026-03-19	6.8900	7.0000	6.8900	7.0000	+0.575%	3	392	-58.286%
2026-03-18	6.9000	6.9600	6.7500	6.9600	+4.819%	18	391	-58.046%
2026-03-16	6.6400	6.6400	6.6400	6.6400	+14.483%	7	386	-56.024%
2026-03-10	5.7000	5.9000	5.7000	5.8000	-6.452%	23	379	-49.655%
2026-03-09	5.8500	6.8500	5.8500	6.2000	+11.712%	80	364	-52.903%
2026-03-06	6.0000	6.0000	5.5400	5.5500	+14.433%	18	313	-47.387%
2026-03-05	4.8500	4.8500	4.8500	4.8500	+62.752%	10	297	-39.794%
2026-02-26	2.8600	2.9800	2.8600	2.9800	+2.759%	3	287	-2.013%
2026-02-24	2.9000	2.9000	2.9000	2.9000	+7.011%	1	286	+0.690%
2026-02-10	2.7100	2.7100	2.7100	2.7100	-30.513%	1	285	+7.749%
2026-02-06	3.9000	3.9000	3.9000	3.9000	+30.000%	1	286	-25.128%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-3.226%	1	287	-2.667%
2026-02-04	3.1000	3.1000	3.1000	3.1000	-12.921%	1	286	-5.806%
2026-02-03	3.5500	3.5600	3.5500	3.5600	-18.535%	2	287	-17.978%
2026-01-29	4.3500	4.3700	4.3500	4.3700	-3.956%	3	285	-33.181%
2026-01-28	4.3000	4.6000	4.3000	4.5500	+33.431%	189	282	-35.824%
2026-01-27	3.3000	3.4100	3.3000	3.4100	-16.829%	4	98	-14.370%
2026-01-26	4.1000	4.1000	4.1000	4.1000	+9.333%	1	98	-28.780%
2026-01-22	3.7500	3.7500	3.7500	3.7500	-7.178%	2	97	-22.133%
2026-01-21	4.0900	4.0900	4.0200	4.0400	-10.222%	11	96	-27.723%
2026-01-20	4.3000	4.5000	4.0500	4.5000	+6.635%	42	88	-35.111%
2026-01-14	4.2000	4.2200	4.2000	4.2200	-0.236%	12	58	-30.806%
2026-01-12	4.2300	4.2300	4.2300	4.2300	+2.421%	5	46	-30.969%
2026-01-09	4.1900	4.1900	4.1300	4.1300	-1.667%	2	51	-29.298%
2026-01-08	4.2000	4.2000	4.2000	4.2000	-26.573%	1	51	-30.476%
2026-01-02	5.6000	5.7200	5.6000	5.7200	-8.917%	2	52	-48.951%
2025-12-31	6.1500	6.2800	6.1500	6.2800	+4.667%	3	47	-53.503%
2025-12-30	6.0000	6.0000	6.0000	6.0000	-1.153%	1	47	-51.333%
2025-12-23	6.0000	6.0700	6.0000	6.0700	+13.670%	12	46	-51.895%
2025-12-19	5.2900	5.3400	5.2900	5.3400	-17.209%	2	34	-45.318%
2025-12-16	6.1000	6.4500	6.1000	6.4500	+7.321%	2	34	-54.729%
2025-12-12	6.0100	6.0100	6.0100	6.0100	-11.618%	3	34	-51.414%
2025-12-10	6.8000	6.8000	6.8000	6.8000	-6.849%	1	31	-57.059%
2025-12-08	7.2600	7.4500	7.2600	7.3000	-2.926%	6	30	-60.000%
2025-12-05	6.8900	7.5200	6.8900	7.5200	-1.699%	22	26	-61.170%
2025-12-02	7.6500	7.6500	7.6500	7.6500	-8.383%	1	5	-61.830%
2025-11-24	8.3500	8.3500	8.3500	8.3500	-9.239%	1	4	-65.030%
2025-11-20	9.2000	9.2000	9.2000	9.2000	0.000%	3	3	-68.261%