Dark

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

EOD

Sep 24, 2026

4.98+55.625%(+1.78)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.4500	5.0000	3.3500	4.9800	+55.625%	176	1,443	0.000%
2026-09-23	3.3800	3.3800	2.9900	3.2000	-4.478%	38	1,309	+55.625%
2026-09-22	3.5000	3.5000	3.2400	3.3500	-9.704%	22	1,305	+48.657%
2026-09-21	2.7300	3.9500	2.7300	3.7100	+53.306%	678	1,300	+34.232%
2026-09-18	2.3600	2.4200	2.3600	2.4200	+8.520%	7	723	+105.785%
2026-09-17	2.3300	2.3300	2.1900	2.2300	-18.015%	13	723	+123.318%
2026-09-16	1.8800	2.7500	1.8800	2.7200	+51.111%	40	725	+83.088%
2026-09-15	1.8000	1.8000	1.8000	1.8000	-0.552%	2	709	+176.667%
2026-09-14	2.0500	2.0500	1.8100	1.8100	-21.983%	23	709	+175.138%
2026-09-11	2.4700	2.4900	2.3200	2.3200	-2.929%	9	711	+114.655%
2026-09-10	2.5500	2.5900	2.3900	2.3900	-2.049%	7	709	+108.368%
2026-09-09	2.3600	2.5000	2.3600	2.4400	+15.094%	27	707	+104.098%
2026-09-08	1.9400	2.1600	1.9400	2.1200	+13.369%	27	704	+134.906%
2026-09-04	1.8900	1.8900	1.8300	1.8700	+8.721%	14	679	+166.310%
2026-09-03	1.8600	1.9000	1.7100	1.7200	-5.495%	20	679	+189.535%
2026-09-02	1.8300	1.8300	1.8200	1.8200	-8.081%	18	667	+173.626%
2026-09-01	1.8400	1.9800	1.8300	1.9800	+19.277%	7	649	+151.515%
2026-08-31	1.7500	1.7500	1.6600	1.6600	+6.410%	3	642	+200.000%
2026-08-28	1.5700	1.5700	1.5600	1.5600	+2.632%	2	643	+219.231%
2026-08-27	1.7600	1.7600	1.5000	1.5200	-1.935%	4	643	+227.632%
2026-08-26	1.5400	1.5500	1.4800	1.5500	-6.061%	6	642	+221.290%
2026-08-25	1.8500	1.8500	1.6500	1.6500	-22.897%	10	638	+201.818%
2026-08-24	2.0800	2.1900	2.0600	2.1400	-4.889%	27	638	+132.710%
2026-08-21	2.1200	2.2500	2.1200	2.2500	+5.634%	9	622	+121.333%
2026-08-20	2.0000	2.1300	2.0000	2.1300	+3.902%	3	621	+133.803%
2026-08-19	2.1700	2.1700	1.9400	2.0500	-7.658%	25	619	+142.927%
2026-08-18	2.2200	2.3500	2.2200	2.2200	-1.333%	10	601	+124.324%
2026-08-17	2.1600	2.2500	2.1000	2.2500	+3.687%	24	597	+121.333%
2026-08-14	2.1700	2.1700	2.1700	2.1700	-1.364%	3	597	+129.493%
2026-08-13	2.3100	2.3100	2.1600	2.2000	-12.000%	14	600	+126.364%
2026-08-12	2.7500	2.7500	2.5000	2.5000	-2.344%	3	600	+99.200%
2026-08-11	2.5600	2.5600	2.5600	2.5600	-2.662%	5	600	+94.531%
2026-08-10	2.6000	2.6300	2.6000	2.6300	+4.781%	3	600	+89.354%
2026-08-07	2.4900	2.5100	2.4900	2.5100	-11.930%	11	600	+98.406%
2026-08-06	2.7500	2.8500	2.6500	2.8500	+34.434%	50	599	+74.737%
2026-08-05	2.0000	2.1700	2.0000	2.1200	+3.922%	5	591	+134.906%
2026-08-04	2.0400	2.0400	2.0400	2.0400	-13.559%	5	587	+144.118%
2026-08-03	2.3600	2.3600	2.3600	2.3600	-15.714%	1	592	+111.017%
2026-07-31	2.6500	2.8000	2.6500	2.8000	-9.677%	8	591	+77.857%
2026-07-30	3.0000	3.3500	3.0000	3.1000	+6.529%	17	594	+60.645%
2026-07-29	2.9100	2.9100	2.9100	2.9100	+1.042%	1	584	+71.134%
2026-07-28	3.0000	3.0000	2.4300	2.8800	+56.522%	58	584	+72.917%
2026-07-27	1.9300	1.9300	1.8400	1.8400	-3.158%	11	581	+170.652%
2026-07-24	1.9500	1.9500	1.9000	1.9000	+6.145%	5	581	+162.105%
2026-07-23	1.7500	1.7900	1.7100	1.7900	+7.186%	50	579	+178.212%
2026-07-22	1.6000	1.6700	1.6000	1.6700	-1.765%	11	586	+198.204%
2026-07-21	1.8200	1.8200	1.7000	1.7000	-13.265%	11	596	+192.941%
2026-07-20	1.8000	1.9600	1.8000	1.9600	+26.452%	2	596	+154.082%
2026-07-17	1.4000	1.5500	1.4000	1.5500	-1.899%	2	594	+221.290%
2026-07-16	1.8200	1.9800	1.5800	1.5800	-13.187%	3	595	+215.190%
2026-07-15	1.8200	1.8200	1.8200	1.8200	-11.220%	1	597	+173.626%
2026-07-14	2.0500	2.0500	2.0500	2.0500	-4.651%	2	597	+142.927%
2026-07-13	2.1500	2.1500	2.1500	2.1500	-4.444%	1	597	+131.628%
2026-07-09	2.2500	2.2500	2.2500	2.2500	-12.451%	1	596	+121.333%
2026-07-06	2.7300	2.7300	2.5700	2.5700	-2.281%	29	596	+93.774%
2026-07-01	2.6300	2.6300	2.6300	2.6300	-16.508%	1	585	+89.354%
2026-06-29	3.2000	3.3000	3.1500	3.1500	0.000%	14	585	+58.095%
2026-06-26	3.1500	3.1500	3.0500	3.1500	+1.613%	161	583	+58.095%
2026-06-25	3.0000	3.1500	3.0000	3.1000	-16.216%	37	440	+60.645%
2026-06-24	3.4500	3.7000	3.4000	3.7000	+8.824%	22	414	+34.595%
2026-06-23	3.4000	3.4000	3.4000	3.4000	+5.919%	1	408	+46.471%
2026-06-22	3.1000	3.2100	3.1000	3.2100	-9.577%	5	408	+55.140%
2026-06-18	3.3500	3.6000	3.3500	3.5500	+19.932%	88	366	+40.282%
2026-06-17	2.8200	2.9600	2.8200	2.9600	+8.029%	6	366	+68.243%
2026-06-16	2.7500	2.7500	2.7400	2.7400	-11.613%	12	366	+81.752%
2026-06-15	2.9600	3.1500	2.9600	3.1000	-10.405%	20	363	+60.645%
2026-06-12	3.4000	3.4600	3.4000	3.4600	-21.364%	3	363	+43.931%
2026-06-10	3.8100	4.4000	3.8100	4.4000	+29.412%	20	363	+13.182%
2026-06-09	3.4500	3.7000	3.4000	3.4000	-4.225%	5	358	+46.471%
2026-06-08	3.4000	3.5500	3.4000	3.5500	+9.231%	9	356	+40.282%
2026-06-05	3.2500	3.2500	3.2500	3.2500	+3.834%	1	351	+53.231%
2026-06-04	3.0000	3.1500	3.0000	3.1300	-7.941%	5	352	+59.105%
2026-06-03	3.3000	3.4000	3.3000	3.4000	+7.937%	24	351	+46.471%
2026-06-02	3.2500	3.2500	3.1500	3.1500	-8.960%	33	352	+58.095%
2026-06-01	3.4600	3.4600	3.4600	3.4600	-8.947%	9	363	+43.931%
2026-05-29	3.8000	3.8000	3.8000	3.8000	-7.317%	1	354	+31.053%
2026-05-28	4.0400	4.1000	4.0400	4.1000	-7.240%	3	354	+21.463%
2026-05-27	4.4900	4.6200	4.4200	4.4200	-11.600%	63	355	+12.670%
2026-05-26	4.7500	5.0000	4.7500	5.0000	-28.571%	5	359	-0.400%
2026-05-18	7.0000	7.0000	7.0000	7.0000	+16.667%	1	360	-28.857%
2026-05-14	6.0000	6.0000	6.0000	6.0000	+5.263%	1	359	-17.000%
2026-05-11	5.7000	5.7000	5.7000	5.7000	-0.870%	1	359	-12.632%
2026-05-08	5.6900	5.7500	5.6900	5.7500	+0.877%	3	359	-13.391%
2026-05-07	5.7200	5.9500	5.6500	5.7000	-2.564%	30	381	-12.632%
2026-05-06	5.7000	6.3000	5.7000	5.8500	-15.827%	17	379	-14.872%
2026-05-05	7.3300	7.3500	6.8500	6.9500	-8.553%	8	374	-28.345%
2026-05-04	5.0500	7.6000	5.0500	7.6000	+120.290%	29	370	-34.474%
2026-05-01	3.5300	3.5300	3.4500	3.4500	-14.815%	2	360	+44.348%
2026-04-30	4.0500	4.0500	4.0500	4.0500	-12.903%	1	360	+22.963%
2026-04-29	4.7000	4.7000	4.6500	4.6500	-4.124%	7	361	+7.097%
2026-04-28	5.3500	5.6000	4.6500	4.8500	+10.478%	26	355	+2.680%
2026-04-27	4.3900	4.3900	4.3900	4.3900	-7.579%	2	350	+13.440%
2026-04-24	4.7500	4.7500	4.7500	4.7500	+3.712%	1	350	+4.842%
2026-04-23	4.5900	4.5900	4.5500	4.5800	-8.400%	13	350	+8.734%
2026-04-22	4.9400	5.0100	4.9400	5.0000	+3.093%	12	352	-0.400%
2026-04-21	4.8500	4.8500	4.8500	4.8500	+3.191%	1	352	+2.680%
2026-04-20	4.7400	4.7900	4.6600	4.7000	-1.053%	146	352	+5.957%
2026-04-17	4.7500	4.7500	4.7500	4.7500	-10.377%	2	352	+4.842%
2026-04-16	5.3000	5.3000	5.3000	5.3000	-12.397%	3	352	-6.038%
2026-04-15	6.0000	6.0500	6.0000	6.0500	0.000%	2	352	-17.686%
2026-04-14	6.2500	6.2500	6.0500	6.0500	-6.202%	4	351	-17.686%
2026-04-13	6.9100	6.9100	6.4500	6.4500	-0.769%	8	351	-22.791%
2026-04-10	6.5000	6.5000	6.5000	6.5000	-1.515%	1	352	-23.385%
2026-04-09	6.6900	6.6900	6.6000	6.6000	-6.383%	3	352	-24.545%
2026-04-08	7.2000	7.2000	7.0500	7.0500	-18.023%	236	352	-29.362%
2026-04-07	8.8000	8.9500	8.5500	8.6000	+3.490%	11	158	-42.093%
2026-04-06	8.3100	8.3100	8.3100	8.3100	-3.372%	1	148	-40.072%
2026-04-02	8.6000	8.6000	8.6000	8.6000	+7.500%	1	147	-42.093%
2026-04-01	8.0000	8.0000	8.0000	8.0000	-17.184%	2	147	-37.750%
2026-03-27	9.3500	9.9000	9.3500	9.6600	+12.326%	12	147	-48.447%
2026-03-26	8.1500	8.6000	8.1500	8.6000	+5.521%	15	139	-42.093%
2026-03-25	8.1500	8.1500	8.1500	8.1500	-1.807%	7	124	-38.896%
2026-03-24	8.3000	8.3000	8.3000	8.3000	-1.775%	2	117	-40.000%
2026-03-23	8.4500	8.4500	8.4500	8.4500	-4.949%	1	119	-41.065%
2026-03-18	8.7000	8.8900	8.7000	8.8900	+4.588%	5	119	-43.982%
2026-03-17	8.2400	8.5000	8.2400	8.5000	-2.857%	10	115	-41.412%
2026-03-16	8.7500	8.7500	8.7500	8.7500	0.000%	1	113	-43.086%
2026-03-13	8.6100	8.7500	8.6100	8.7500	+6.968%	4	114	-43.086%
2026-03-12	8.1800	8.1800	8.1800	8.1800	+9.067%	1	112	-39.120%
2026-03-11	7.5000	7.5000	7.5000	7.5000	+1.351%	108	111	-33.600%
2026-03-10	7.4000	7.4000	7.4000	7.4000	-14.943%	1	204	-32.703%
2026-03-09	8.8000	8.8000	8.7000	8.7000	+16.310%	73	203	-42.759%
2026-03-06	6.8700	7.7600	6.8300	7.4800	+16.875%	23	170	-33.422%
2026-03-05	5.3600	6.4000	5.3600	6.4000	+42.857%	3	156	-22.188%
2026-03-03	4.3000	4.7000	4.3000	4.4800	+14.872%	109	156	+11.161%
2026-03-02	3.9000	3.9000	3.9000	3.9000	+11.429%	9	69	+27.692%
2026-02-26	3.5000	3.5000	3.5000	3.5000	-12.935%	5	65	+42.286%
2026-02-25	4.0200	4.0200	4.0200	4.0200	+35.811%	1	64	+23.881%
2026-02-19	2.9600	2.9600	2.9600	2.9600	+11.278%	1	64	+68.243%
2026-02-12	2.6600	2.6600	2.6600	2.6600	-24.217%	1	63	+87.218%
2026-02-11	3.5100	3.5100	3.5100	3.5100	-12.250%	1	64	+41.880%
2026-02-09	4.0000	4.0000	4.0000	4.0000	-3.382%	3	63	+24.500%
2026-02-05	4.2200	4.2200	4.1400	4.1400	-1.896%	3	63	+20.290%
2026-02-04	4.2200	4.2200	4.2200	4.2200	-25.310%	1	60	+18.009%
2026-01-30	5.6500	5.6500	5.6500	5.6500	+26.682%	2	60	-11.858%
2026-01-27	5.7000	5.7000	4.0000	4.4600	-12.205%	11	58	+11.659%
2026-01-26	5.0400	5.0800	5.0400	5.0800	+1.600%	2	53	-1.969%
2026-01-23	4.8100	5.0000	4.8100	5.0000	-5.660%	2	53	-0.400%
2026-01-21	5.3000	5.3000	5.3000	5.3000	-8.621%	5	51	-6.038%
2026-01-20	5.8000	5.8000	5.8000	5.8000	+2.655%	1	51	-14.138%
2026-01-12	5.9100	5.9100	5.6500	5.6500	-3.912%	24	50	-11.858%
2026-01-08	5.7700	5.8800	5.6000	5.8800	-7.402%	26	72	-15.306%
2026-01-06	6.5800	6.5800	6.3500	6.3500	-13.014%	2	65	-21.575%
2026-01-05	7.3000	7.3000	7.3000	7.3000	-7.595%	1	66	-31.781%
2025-12-30	7.9000	7.9000	7.9000	7.9000	-0.629%	7	66	-36.962%
2025-12-24	7.9500	7.9500	7.9500	7.9500	+5.298%	99	144	-37.358%
2025-12-22	7.5500	7.5500	7.5500	7.5500	+3.567%	1	143	-34.040%
2025-12-19	7.2900	7.2900	7.2900	7.2900	-0.410%	1	143	-31.687%
2025-12-18	7.2700	7.3400	7.2700	7.3200	-8.500%	105	143	-31.967%
2025-12-11	8.0000	8.0000	8.0000	8.0000	-5.101%	5	46	-37.750%
2025-12-10	8.4300	8.4300	8.4300	8.4300	-15.700%	1	41	-40.925%
2025-12-08	9.9100	10.0500	9.9000	10.0000	+1.215%	4	41	-50.200%
2025-12-05	9.6000	9.8800	9.5500	9.8800	-5.091%	20	41	-49.595%
2025-11-26	9.1500	10.4100	9.1500	10.4100	-6.216%	3	35	-52.161%
2025-11-24	10.6000	11.1000	10.6000	11.1000	+11.000%	3	35	-55.135%
2025-11-21	10.0000	10.0000	10.0000	10.0000	-13.793%	1	34	-50.200%
2025-11-20	11.6000	11.6000	11.6000	11.6000	+4.977%	2	34	-57.069%
2025-11-19	11.0500	11.0500	11.0500	11.0500	+0.455%	5	33	-54.932%
2025-11-18	10.8900	11.0000	10.8900	11.0000	+6.280%	2	30	-54.727%
2025-11-12	10.3500	10.3500	10.3500	10.3500	-10.390%	11	28	-51.884%
2025-11-10	11.5500	11.5500	11.5500	11.5500	+9.479%	20	17	-56.883%
2025-11-07	10.5500	10.5500	10.5500	10.5500	-10.213%	1	2	-52.796%
2025-11-06	11.8500	11.8500	11.7500	11.7500	0.000%	2	1	-57.617%