Dark

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

EOD

Aug 3, 2026

1.26-35.714%(-0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.5300	1.5300	1.2600	1.2600	-35.714%	2	1,994	0.000%
2026-07-30	1.8400	2.0400	1.8400	1.9600	+10.734%	24	1,994	-35.714%
2026-07-29	1.7700	1.7700	1.7700	1.7700	+18.000%	2	1,970	-28.814%
2026-07-28	1.7100	1.7100	1.5000	1.5000	+19.048%	2	1,969	-16.000%
2026-07-27	1.2800	1.3300	1.2300	1.2600	+18.868%	10	1,968	0.000%
2026-07-24	1.1400	1.1600	1.0600	1.0600	-14.516%	14	1,969	+18.868%
2026-07-23	1.1100	1.2700	1.1100	1.2400	+18.095%	177	1,972	+1.613%
2026-07-21	1.1800	1.1800	1.0500	1.0500	-12.500%	2	2,129	+20.000%
2026-07-20	1.2000	1.2000	1.2000	1.2000	+33.333%	1	2,128	+5.000%
2026-07-17	0.9000	0.9000	0.9000	0.9000	-9.091%	1	2,128	+40.000%
2026-07-16	1.0200	1.0600	0.9900	0.9900	-18.182%	16	2,128	+27.273%
2026-07-15	1.1800	1.2400	1.1800	1.2100	-9.023%	8	2,142	+4.132%
2026-07-13	1.3300	1.3300	1.3300	1.3300	-2.920%	3	2,149	-5.263%
2026-07-10	1.3700	1.3700	1.3700	1.3700	-2.143%	1	2,149	-8.029%
2026-07-09	1.5000	1.5000	1.4000	1.4000	-18.129%	3	2,149	-10.000%
2026-07-08	1.5600	1.7100	1.5600	1.7100	+22.143%	3	2,150	-26.316%
2026-07-07	1.5000	1.5000	1.4000	1.4000	-18.605%	8	2,151	-10.000%
2026-07-01	1.6800	1.7200	1.6800	1.7200	-18.095%	2	2,158	-26.744%
2026-06-30	2.1000	2.1000	2.1000	2.1000	-0.943%	2	2,158	-40.000%
2026-06-29	2.0700	2.1200	2.0700	2.1200	-2.304%	22	2,157	-40.566%
2026-06-26	2.0300	2.1700	2.0200	2.1700	+3.828%	93	2,149	-41.935%
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	-49.600%
2026-06-18	2.1000	2.4000	2.1000	2.3900	+11.163%	13	1,924	-47.280%
2026-06-17	1.9200	2.1500	1.9200	2.1500	+18.132%	2	1,924	-41.395%
2026-06-16	1.8200	1.8200	1.8200	1.8200	-22.881%	1	1,924	-30.769%
2026-06-12	2.2400	2.3600	2.2400	2.3600	0.000%	2	1,922	-46.610%
2026-06-11	2.8700	2.8700	2.3600	2.3600	-23.871%	11	1,922	-46.610%
2026-06-10	2.7200	3.1000	2.6900	3.1000	+32.479%	101	1,929	-59.355%
2026-06-09	2.3400	2.3400	2.3400	2.3400	-2.500%	2	1,829	-46.154%
2026-06-08	2.3500	2.4000	2.3200	2.4000	+12.676%	5	1,831	-47.500%
2026-06-05	2.1300	2.1300	2.1300	2.1300	-2.294%	2	1,831	-40.845%
2026-06-04	2.1500	2.1800	2.1500	2.1800	+2.830%	2	1,831	-42.202%
2026-06-03	2.1200	2.1200	2.1200	2.1200	-1.395%	3	1,831	-40.566%
2026-06-02	2.0600	2.1500	2.0600	2.1500	-14.343%	2	1,834	-41.395%
2026-06-01	2.5100	2.5100	2.5100	2.5100	-16.054%	1	1,832	-49.801%
2026-05-27	3.0200	3.0200	2.9900	2.9900	-14.571%	2	1,833	-57.860%
2026-05-26	3.5000	3.5000	3.5000	3.5000	-3.315%	12	1,833	-64.000%
2026-05-22	3.6500	4.2500	3.6200	3.6200	-11.707%	3	1,845	-65.193%
2026-05-21	4.0000	4.1000	4.0000	4.1000	-7.029%	4	1,846	-69.268%
2026-05-20	4.4100	4.4100	4.4100	4.4100	-5.161%	2	1,846	-71.429%
2026-05-19	4.6800	4.6800	4.6500	4.6500	-5.102%	2	1,848	-72.903%
2026-05-18	4.9000	4.9400	4.9000	4.9000	+11.364%	9	1,848	-74.286%
2026-05-15	4.4000	4.4000	4.4000	4.4000	+2.088%	3	1,848	-71.364%
2026-05-14	4.5000	4.5000	4.3100	4.3100	-4.222%	4	1,842	-70.766%
2026-05-12	4.7500	4.7500	4.5000	4.5000	+8.434%	8	1,846	-72.000%
2026-05-11	4.1500	4.1500	4.1500	4.1500	-1.891%	1	1,846	-69.639%
2026-05-08	4.2300	4.2300	4.2300	4.2300	-1.628%	1	1,849	-70.213%
2026-05-07	4.3000	4.3000	4.3000	4.3000	-4.444%	2	1,850	-70.698%
2026-05-06	4.7500	4.7500	4.3000	4.5000	-15.094%	30	1,852	-72.000%
2026-05-05	5.1200	5.3000	4.9000	5.3000	-1.852%	879	1,837	-76.226%
2026-05-04	4.0000	5.7500	4.0000	5.4000	+94.245%	51	964	-76.667%
2026-05-01	2.7700	2.7800	2.7700	2.7800	-0.714%	2	931	-54.676%
2026-04-30	2.8000	2.8000	2.8000	2.8000	-12.500%	1	931	-55.000%
2026-04-29	3.2500	3.2500	3.2000	3.2000	-15.789%	7	932	-60.625%
2026-04-28	3.8000	4.2800	3.7000	3.8000	+18.750%	4	926	-66.842%
2026-04-27	3.2500	3.2500	3.2000	3.2000	-1.840%	3	922	-60.625%
2026-04-23	3.2600	3.2600	3.2600	3.2600	-6.857%	2	922	-61.350%
2026-04-22	3.4500	3.5000	3.4500	3.5000	+7.692%	4	924	-64.000%
2026-04-21	3.2500	3.2500	3.2500	3.2500	-7.143%	8	921	-61.231%
2026-04-17	3.4600	3.7000	3.4600	3.5000	-11.392%	3	921	-64.000%
2026-04-16	3.9600	3.9600	3.9500	3.9500	-11.830%	3	921	-68.101%
2026-04-15	4.5100	4.5100	4.4800	4.4800	0.000%	2	921	-71.875%
2026-04-14	4.6500	4.6500	4.4800	4.4800	-7.246%	6	921	-71.875%
2026-04-13	5.3500	5.3500	4.8300	4.8300	-1.025%	10	925	-73.913%
2026-04-10	4.9000	4.9000	4.8800	4.8800	-0.408%	3	932	-74.180%
2026-04-09	5.1700	5.2100	4.9000	4.9000	-8.411%	31	935	-74.286%
2026-04-08	5.6500	5.7300	5.3500	5.3500	-17.692%	553	925	-76.449%
2026-04-07	6.8000	6.8000	6.5000	6.5000	-11.565%	9	489	-80.615%
2026-03-31	7.3000	7.3500	7.3000	7.3500	0.000%	8	482	-82.857%
2026-03-27	7.0200	7.3500	7.0200	7.3500	+12.214%	15	482	-82.857%
2026-03-26	6.2000	6.6000	6.2000	6.5500	+7.377%	49	474	-80.763%
2026-03-25	6.4500	6.4500	6.1000	6.1000	-3.937%	3	438	-79.344%
2026-03-24	6.4500	6.4500	6.3500	6.3500	-13.605%	7	435	-80.157%
2026-03-20	6.9500	7.3500	6.9500	7.3500	+5.000%	50	435	-82.857%
2026-03-19	6.8900	7.0000	6.8900	7.0000	+0.575%	3	392	-82.000%
2026-03-18	6.9000	6.9600	6.7500	6.9600	+4.819%	18	391	-81.897%
2026-03-16	6.6400	6.6400	6.6400	6.6400	+14.483%	7	386	-81.024%
2026-03-10	5.7000	5.9000	5.7000	5.8000	-6.452%	23	379	-78.276%
2026-03-09	5.8500	6.8500	5.8500	6.2000	+11.712%	80	364	-79.677%
2026-03-06	6.0000	6.0000	5.5400	5.5500	+14.433%	18	313	-77.297%
2026-03-05	4.8500	4.8500	4.8500	4.8500	+62.752%	10	297	-74.021%
2026-02-26	2.8600	2.9800	2.8600	2.9800	+2.759%	3	287	-57.718%
2026-02-24	2.9000	2.9000	2.9000	2.9000	+7.011%	1	286	-56.552%
2026-02-10	2.7100	2.7100	2.7100	2.7100	-30.513%	1	285	-53.506%
2026-02-06	3.9000	3.9000	3.9000	3.9000	+30.000%	1	286	-67.692%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-3.226%	1	287	-58.000%
2026-02-04	3.1000	3.1000	3.1000	3.1000	-12.921%	1	286	-59.355%
2026-02-03	3.5500	3.5600	3.5500	3.5600	-18.535%	2	287	-64.607%
2026-01-29	4.3500	4.3700	4.3500	4.3700	-3.956%	3	285	-71.167%
2026-01-28	4.3000	4.6000	4.3000	4.5500	+33.431%	189	282	-72.308%
2026-01-27	3.3000	3.4100	3.3000	3.4100	-16.829%	4	98	-63.050%
2026-01-26	4.1000	4.1000	4.1000	4.1000	+9.333%	1	98	-69.268%
2026-01-22	3.7500	3.7500	3.7500	3.7500	-7.178%	2	97	-66.400%
2026-01-21	4.0900	4.0900	4.0200	4.0400	-10.222%	11	96	-68.812%
2026-01-20	4.3000	4.5000	4.0500	4.5000	+6.635%	42	88	-72.000%
2026-01-14	4.2000	4.2200	4.2000	4.2200	-0.236%	12	58	-70.142%
2026-01-12	4.2300	4.2300	4.2300	4.2300	+2.421%	5	46	-70.213%
2026-01-09	4.1900	4.1900	4.1300	4.1300	-1.667%	2	51	-69.492%
2026-01-08	4.2000	4.2000	4.2000	4.2000	-26.573%	1	51	-70.000%
2026-01-02	5.6000	5.7200	5.6000	5.7200	-8.917%	2	52	-77.972%
2025-12-31	6.1500	6.2800	6.1500	6.2800	+4.667%	3	47	-79.936%
2025-12-30	6.0000	6.0000	6.0000	6.0000	-1.153%	1	47	-79.000%
2025-12-23	6.0000	6.0700	6.0000	6.0700	+13.670%	12	46	-79.242%
2025-12-19	5.2900	5.3400	5.2900	5.3400	-17.209%	2	34	-76.404%
2025-12-16	6.1000	6.4500	6.1000	6.4500	+7.321%	2	34	-80.465%
2025-12-12	6.0100	6.0100	6.0100	6.0100	-11.618%	3	34	-79.035%
2025-12-10	6.8000	6.8000	6.8000	6.8000	-6.849%	1	31	-81.471%
2025-12-08	7.2600	7.4500	7.2600	7.3000	-2.926%	6	30	-82.740%
2025-12-05	6.8900	7.5200	6.8900	7.5200	-1.699%	22	26	-83.245%
2025-12-02	7.6500	7.6500	7.6500	7.6500	-8.383%	1	5	-83.529%
2025-11-24	8.3500	8.3500	8.3500	8.3500	-9.239%	1	4	-84.910%
2025-11-20	9.2000	9.2000	9.2000	9.2000	0.000%	3	3	-86.304%