Dark

UPS20261218P90
UPS Dec 18 2026 90.00 Put (UPS261218P00090000)
option OPRA

EOD

Aug 3, 2026

2.36-15.714%(-0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.3600	2.3600	2.3600	2.3600	-15.714%	1	592	0.000%
2026-07-31	2.6500	2.8000	2.6500	2.8000	-9.677%	8	591	-15.714%
2026-07-30	3.0000	3.3500	3.0000	3.1000	+6.529%	17	594	-23.871%
2026-07-29	2.9100	2.9100	2.9100	2.9100	+1.042%	1	584	-18.900%
2026-07-28	3.0000	3.0000	2.4300	2.8800	+56.522%	58	584	-18.056%
2026-07-27	1.9300	1.9300	1.8400	1.8400	-3.158%	11	581	+28.261%
2026-07-24	1.9500	1.9500	1.9000	1.9000	+6.145%	5	581	+24.211%
2026-07-23	1.7500	1.7900	1.7100	1.7900	+7.186%	50	579	+31.844%
2026-07-22	1.6000	1.6700	1.6000	1.6700	-1.765%	11	586	+41.317%
2026-07-21	1.8200	1.8200	1.7000	1.7000	-13.265%	11	596	+38.824%
2026-07-20	1.8000	1.9600	1.8000	1.9600	+26.452%	2	596	+20.408%
2026-07-17	1.4000	1.5500	1.4000	1.5500	-1.899%	2	594	+52.258%
2026-07-16	1.8200	1.9800	1.5800	1.5800	-13.187%	3	595	+49.367%
2026-07-15	1.8200	1.8200	1.8200	1.8200	-11.220%	1	597	+29.670%
2026-07-14	2.0500	2.0500	2.0500	2.0500	-4.651%	2	597	+15.122%
2026-07-13	2.1500	2.1500	2.1500	2.1500	-4.444%	1	597	+9.767%
2026-07-09	2.2500	2.2500	2.2500	2.2500	-12.451%	1	596	+4.889%
2026-07-06	2.7300	2.7300	2.5700	2.5700	-2.281%	29	596	-8.171%
2026-07-01	2.6300	2.6300	2.6300	2.6300	-16.508%	1	585	-10.266%
2026-06-29	3.2000	3.3000	3.1500	3.1500	0.000%	14	585	-25.079%
2026-06-26	3.1500	3.1500	3.0500	3.1500	+1.613%	161	583	-25.079%
2026-06-25	3.0000	3.1500	3.0000	3.1000	-16.216%	37	440	-23.871%
2026-06-24	3.4500	3.7000	3.4000	3.7000	+8.824%	22	414	-36.216%
2026-06-23	3.4000	3.4000	3.4000	3.4000	+5.919%	1	408	-30.588%
2026-06-22	3.1000	3.2100	3.1000	3.2100	-9.577%	5	408	-26.480%
2026-06-18	3.3500	3.6000	3.3500	3.5500	+19.932%	88	366	-33.521%
2026-06-17	2.8200	2.9600	2.8200	2.9600	+8.029%	6	366	-20.270%
2026-06-16	2.7500	2.7500	2.7400	2.7400	-11.613%	12	366	-13.869%
2026-06-15	2.9600	3.1500	2.9600	3.1000	-10.405%	20	363	-23.871%
2026-06-12	3.4000	3.4600	3.4000	3.4600	-21.364%	3	363	-31.792%
2026-06-10	3.8100	4.4000	3.8100	4.4000	+29.412%	20	363	-46.364%
2026-06-09	3.4500	3.7000	3.4000	3.4000	-4.225%	5	358	-30.588%
2026-06-08	3.4000	3.5500	3.4000	3.5500	+9.231%	9	356	-33.521%
2026-06-05	3.2500	3.2500	3.2500	3.2500	+3.834%	1	351	-27.385%
2026-06-04	3.0000	3.1500	3.0000	3.1300	-7.941%	5	352	-24.601%
2026-06-03	3.3000	3.4000	3.3000	3.4000	+7.937%	24	351	-30.588%
2026-06-02	3.2500	3.2500	3.1500	3.1500	-8.960%	33	352	-25.079%
2026-06-01	3.4600	3.4600	3.4600	3.4600	-8.947%	9	363	-31.792%
2026-05-29	3.8000	3.8000	3.8000	3.8000	-7.317%	1	354	-37.895%
2026-05-28	4.0400	4.1000	4.0400	4.1000	-7.240%	3	354	-42.439%
2026-05-27	4.4900	4.6200	4.4200	4.4200	-11.600%	63	355	-46.606%
2026-05-26	4.7500	5.0000	4.7500	5.0000	-28.571%	5	359	-52.800%
2026-05-18	7.0000	7.0000	7.0000	7.0000	+16.667%	1	360	-66.286%
2026-05-14	6.0000	6.0000	6.0000	6.0000	+5.263%	1	359	-60.667%
2026-05-11	5.7000	5.7000	5.7000	5.7000	-0.870%	1	359	-58.596%
2026-05-08	5.6900	5.7500	5.6900	5.7500	+0.877%	3	359	-58.957%
2026-05-07	5.7200	5.9500	5.6500	5.7000	-2.564%	30	381	-58.596%
2026-05-06	5.7000	6.3000	5.7000	5.8500	-15.827%	17	379	-59.658%
2026-05-05	7.3300	7.3500	6.8500	6.9500	-8.553%	8	374	-66.043%
2026-05-04	5.0500	7.6000	5.0500	7.6000	+120.290%	29	370	-68.947%
2026-05-01	3.5300	3.5300	3.4500	3.4500	-14.815%	2	360	-31.594%
2026-04-30	4.0500	4.0500	4.0500	4.0500	-12.903%	1	360	-41.728%
2026-04-29	4.7000	4.7000	4.6500	4.6500	-4.124%	7	361	-49.247%
2026-04-28	5.3500	5.6000	4.6500	4.8500	+10.478%	26	355	-51.340%
2026-04-27	4.3900	4.3900	4.3900	4.3900	-7.579%	2	350	-46.241%
2026-04-24	4.7500	4.7500	4.7500	4.7500	+3.712%	1	350	-50.316%
2026-04-23	4.5900	4.5900	4.5500	4.5800	-8.400%	13	350	-48.472%
2026-04-22	4.9400	5.0100	4.9400	5.0000	+3.093%	12	352	-52.800%
2026-04-21	4.8500	4.8500	4.8500	4.8500	+3.191%	1	352	-51.340%
2026-04-20	4.7400	4.7900	4.6600	4.7000	-1.053%	146	352	-49.787%
2026-04-17	4.7500	4.7500	4.7500	4.7500	-10.377%	2	352	-50.316%
2026-04-16	5.3000	5.3000	5.3000	5.3000	-12.397%	3	352	-55.472%
2026-04-15	6.0000	6.0500	6.0000	6.0500	0.000%	2	352	-60.992%
2026-04-14	6.2500	6.2500	6.0500	6.0500	-6.202%	4	351	-60.992%
2026-04-13	6.9100	6.9100	6.4500	6.4500	-0.769%	8	351	-63.411%
2026-04-10	6.5000	6.5000	6.5000	6.5000	-1.515%	1	352	-63.692%
2026-04-09	6.6900	6.6900	6.6000	6.6000	-6.383%	3	352	-64.242%
2026-04-08	7.2000	7.2000	7.0500	7.0500	-18.023%	236	352	-66.525%
2026-04-07	8.8000	8.9500	8.5500	8.6000	+3.490%	11	158	-72.558%
2026-04-06	8.3100	8.3100	8.3100	8.3100	-3.372%	1	148	-71.600%
2026-04-02	8.6000	8.6000	8.6000	8.6000	+7.500%	1	147	-72.558%
2026-04-01	8.0000	8.0000	8.0000	8.0000	-17.184%	2	147	-70.500%
2026-03-27	9.3500	9.9000	9.3500	9.6600	+12.326%	12	147	-75.569%
2026-03-26	8.1500	8.6000	8.1500	8.6000	+5.521%	15	139	-72.558%
2026-03-25	8.1500	8.1500	8.1500	8.1500	-1.807%	7	124	-71.043%
2026-03-24	8.3000	8.3000	8.3000	8.3000	-1.775%	2	117	-71.566%
2026-03-23	8.4500	8.4500	8.4500	8.4500	-4.949%	1	119	-72.071%
2026-03-18	8.7000	8.8900	8.7000	8.8900	+4.588%	5	119	-73.453%
2026-03-17	8.2400	8.5000	8.2400	8.5000	-2.857%	10	115	-72.235%
2026-03-16	8.7500	8.7500	8.7500	8.7500	0.000%	1	113	-73.029%
2026-03-13	8.6100	8.7500	8.6100	8.7500	+6.968%	4	114	-73.029%
2026-03-12	8.1800	8.1800	8.1800	8.1800	+9.067%	1	112	-71.149%
2026-03-11	7.5000	7.5000	7.5000	7.5000	+1.351%	108	111	-68.533%
2026-03-10	7.4000	7.4000	7.4000	7.4000	-14.943%	1	204	-68.108%
2026-03-09	8.8000	8.8000	8.7000	8.7000	+16.310%	73	203	-72.874%
2026-03-06	6.8700	7.7600	6.8300	7.4800	+16.875%	23	170	-68.449%
2026-03-05	5.3600	6.4000	5.3600	6.4000	+42.857%	3	156	-63.125%
2026-03-03	4.3000	4.7000	4.3000	4.4800	+14.872%	109	156	-47.321%
2026-03-02	3.9000	3.9000	3.9000	3.9000	+11.429%	9	69	-39.487%
2026-02-26	3.5000	3.5000	3.5000	3.5000	-12.935%	5	65	-32.571%
2026-02-25	4.0200	4.0200	4.0200	4.0200	+35.811%	1	64	-41.294%
2026-02-19	2.9600	2.9600	2.9600	2.9600	+11.278%	1	64	-20.270%
2026-02-12	2.6600	2.6600	2.6600	2.6600	-24.217%	1	63	-11.278%
2026-02-11	3.5100	3.5100	3.5100	3.5100	-12.250%	1	64	-32.764%
2026-02-09	4.0000	4.0000	4.0000	4.0000	-3.382%	3	63	-41.000%
2026-02-05	4.2200	4.2200	4.1400	4.1400	-1.896%	3	63	-42.995%
2026-02-04	4.2200	4.2200	4.2200	4.2200	-25.310%	1	60	-44.076%
2026-01-30	5.6500	5.6500	5.6500	5.6500	+26.682%	2	60	-58.230%
2026-01-27	5.7000	5.7000	4.0000	4.4600	-12.205%	11	58	-47.085%
2026-01-26	5.0400	5.0800	5.0400	5.0800	+1.600%	2	53	-53.543%
2026-01-23	4.8100	5.0000	4.8100	5.0000	-5.660%	2	53	-52.800%
2026-01-21	5.3000	5.3000	5.3000	5.3000	-8.621%	5	51	-55.472%
2026-01-20	5.8000	5.8000	5.8000	5.8000	+2.655%	1	51	-59.310%
2026-01-12	5.9100	5.9100	5.6500	5.6500	-3.912%	24	50	-58.230%
2026-01-08	5.7700	5.8800	5.6000	5.8800	-7.402%	26	72	-59.864%
2026-01-06	6.5800	6.5800	6.3500	6.3500	-13.014%	2	65	-62.835%
2026-01-05	7.3000	7.3000	7.3000	7.3000	-7.595%	1	66	-67.671%
2025-12-30	7.9000	7.9000	7.9000	7.9000	-0.629%	7	66	-70.127%
2025-12-24	7.9500	7.9500	7.9500	7.9500	+5.298%	99	144	-70.314%
2025-12-22	7.5500	7.5500	7.5500	7.5500	+3.567%	1	143	-68.742%
2025-12-19	7.2900	7.2900	7.2900	7.2900	-0.410%	1	143	-67.627%
2025-12-18	7.2700	7.3400	7.2700	7.3200	-8.500%	105	143	-67.760%
2025-12-11	8.0000	8.0000	8.0000	8.0000	-5.101%	5	46	-70.500%
2025-12-10	8.4300	8.4300	8.4300	8.4300	-15.700%	1	41	-72.005%
2025-12-08	9.9100	10.0500	9.9000	10.0000	+1.215%	4	41	-76.400%
2025-12-05	9.6000	9.8800	9.5500	9.8800	-5.091%	20	41	-76.113%
2025-11-26	9.1500	10.4100	9.1500	10.4100	-6.216%	3	35	-77.329%
2025-11-24	10.6000	11.1000	10.6000	11.1000	+11.000%	3	35	-78.739%
2025-11-21	10.0000	10.0000	10.0000	10.0000	-13.793%	1	34	-76.400%
2025-11-20	11.6000	11.6000	11.6000	11.6000	+4.977%	2	34	-79.655%
2025-11-19	11.0500	11.0500	11.0500	11.0500	+0.455%	5	33	-78.643%
2025-11-18	10.8900	11.0000	10.8900	11.0000	+6.280%	2	30	-78.545%
2025-11-12	10.3500	10.3500	10.3500	10.3500	-10.390%	11	28	-77.198%
2025-11-10	11.5500	11.5500	11.5500	11.5500	+9.479%	20	17	-79.567%
2025-11-07	10.5500	10.5500	10.5500	10.5500	-10.213%	1	2	-77.630%
2025-11-06	11.8500	11.8500	11.7500	11.7500	0.000%	2	1	-79.915%