Dark

UPS20261218P95
UPS Dec 18 2026 95.00 Put (UPS261218P00095000)
option OPRA

EOD

Aug 3, 2026

3.50-18.794%(-0.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.5000	3.5000	3.5000	3.5000	-18.794%	1	3,827	0.000%
2026-07-31	4.2500	4.3100	4.2500	4.3100	-6.304%	4	3,827	-18.794%
2026-07-30	4.1000	4.9500	4.1000	4.6000	+6.977%	29	3,827	-23.913%
2026-07-29	4.4000	4.4000	4.2000	4.3000	-2.935%	11	3,831	-18.605%
2026-07-28	5.6500	5.9100	3.0000	4.4300	+47.176%	45	3,823	-20.993%
2026-07-27	3.0100	3.0100	3.0100	3.0100	+7.500%	5	3,805	+16.279%
2026-07-24	2.9400	2.9400	2.8000	2.8000	+16.183%	7	3,805	+25.000%
2026-07-22	2.4100	2.4100	2.4100	2.4100	-7.308%	1	3,803	+45.228%
2026-07-21	2.9000	2.9000	2.6000	2.6000	-12.162%	3,002	3,803	+34.615%
2026-07-20	3.0000	3.0000	2.8700	2.9600	+28.696%	21	803	+18.243%
2026-07-17	2.4000	2.4000	2.3000	2.3000	-2.128%	2	802	+52.174%
2026-07-16	2.8800	2.8800	2.3500	2.3500	-20.339%	15	801	+48.936%
2026-07-15	2.9700	2.9700	2.9500	2.9500	-4.839%	11	800	+18.644%
2026-07-14	3.3500	3.3500	3.1000	3.1000	+1.639%	2	810	+12.903%
2026-07-13	3.0500	3.0500	3.0500	3.0500	-6.154%	1	810	+14.754%
2026-07-10	3.2500	3.2500	3.2500	3.2500	+4.839%	5	810	+7.692%
2026-07-09	3.1300	3.1300	3.1000	3.1000	-7.463%	4	810	+12.903%
2026-07-07	3.3000	3.3500	3.3000	3.3500	-8.470%	10	810	+4.478%
2026-07-06	3.6600	3.6600	3.6600	3.6600	-4.935%	1	811	-4.372%
2026-07-02	3.8500	3.8500	3.8500	3.8500	+2.667%	1	811	-9.091%
2026-07-01	4.0000	4.0000	3.7500	3.7500	-20.213%	2	811	-6.667%
2026-06-29	4.7000	4.7000	4.7000	4.7000	+6.818%	4	811	-25.532%
2026-06-26	4.4500	4.5000	4.3500	4.4000	-1.124%	322	811	-20.455%
2026-06-25	4.3000	4.4500	4.2000	4.4500	-16.822%	61	638	-21.348%
2026-06-24	5.2500	5.3500	4.8500	5.3500	+7.000%	24	641	-34.579%
2026-06-23	5.0000	5.0000	5.0000	5.0000	0.000%	10	638	-30.000%
2026-06-18	4.8000	5.0000	4.8000	5.0000	+6.383%	4	636	-30.000%
2026-06-17	4.1400	4.7000	4.1300	4.7000	+8.046%	7	636	-25.532%
2026-06-15	4.4400	4.5000	4.3500	4.3500	-10.124%	12	636	-19.540%
2026-06-12	4.8000	4.9400	4.8000	4.8400	-2.222%	7	636	-27.686%
2026-06-11	5.7500	5.7500	4.9500	4.9500	-21.429%	5	636	-29.293%
2026-06-10	5.8500	6.3000	5.8500	6.3000	+31.250%	9	633	-44.444%
2026-06-09	5.0000	5.0000	4.8000	4.8000	-4.000%	2	633	-27.083%
2026-06-08	4.8000	5.0000	4.8000	5.0000	+5.263%	5	633	-30.000%
2026-06-05	4.2500	4.7500	4.2500	4.7500	+11.502%	51	633	-26.316%
2026-06-04	4.0000	4.2600	4.0000	4.2600	-11.250%	20	592	-17.840%
2026-06-03	4.7500	4.8000	4.5800	4.8000	+6.667%	17	584	-27.083%
2026-06-02	4.5200	4.5200	4.5000	4.5000	-7.216%	6	589	-22.222%
2026-06-01	4.8500	4.8500	4.8500	4.8500	-11.818%	1	590	-27.835%
2026-05-28	5.5000	5.5000	5.5000	5.5000	-6.780%	1	590	-36.364%
2026-05-27	6.4000	6.4000	5.9000	5.9000	-13.616%	14	591	-40.678%
2026-05-26	6.5800	6.8300	6.5800	6.8300	-11.299%	10	602	-48.755%
2026-05-22	7.7000	7.7000	7.7000	7.7000	-6.212%	3	610	-54.545%
2026-05-21	8.2000	8.8500	8.2000	8.2100	+4.586%	39	613	-57.369%
2026-05-20	7.8500	7.8500	7.8500	7.8500	-9.770%	2	613	-55.414%
2026-05-19	9.4300	9.4800	8.7000	8.7000	-5.332%	19	553	-59.770%
2026-05-18	8.9000	9.1900	8.6600	9.1900	+3.258%	9	553	-61.915%
2026-05-12	7.8000	8.9000	7.8000	8.9000	+13.088%	11	553	-60.674%
2026-05-08	7.8700	7.8700	7.8700	7.8700	+1.287%	1	553	-55.527%
2026-05-07	7.7700	7.7700	7.7700	7.7700	-7.829%	1	554	-54.955%
2026-05-06	8.0500	8.4300	8.0500	8.4300	-7.566%	5	553	-58.482%
2026-05-05	9.2000	9.2500	9.1200	9.1200	-5.979%	83	549	-61.623%
2026-05-04	7.0000	10.0000	6.5000	9.7000	+79.630%	27	513	-63.918%
2026-04-30	5.4900	5.4900	5.4000	5.4000	-13.183%	21	502	-35.185%
2026-04-29	6.1000	6.2900	6.0000	6.2200	+2.640%	220	521	-43.730%
2026-04-24	6.0600	6.0600	6.0600	6.0600	-6.912%	20	496	-42.244%
2026-04-21	6.5000	6.5100	6.5000	6.5100	-7.660%	2	497	-46.237%
2026-04-16	7.2000	7.2000	7.0500	7.0500	-10.759%	11	497	-50.355%
2026-04-14	8.0100	8.0100	7.9000	7.9000	-10.734%	3	497	-55.696%
2026-04-13	8.9500	8.9500	8.8500	8.8500	+7.273%	3	498	-60.452%
2026-04-10	8.2500	8.2500	8.2500	8.2500	-4.844%	1	511	-57.576%
2026-04-08	8.6700	8.6700	8.6700	8.6700	-20.092%	1	511	-59.631%
2026-04-07	10.8500	10.8500	10.8500	10.8500	-1.364%	1	510	-67.742%
2026-04-06	11.0000	11.0000	11.0000	11.0000	+0.917%	1	510	-68.182%
2026-04-02	10.8500	10.9000	10.8000	10.9000	-9.167%	4	510	-67.890%
2026-03-30	11.6000	12.0000	11.6000	12.0000	-0.826%	27	510	-70.833%
2026-03-27	11.6500	12.1000	11.6000	12.1000	+16.346%	10	488	-71.074%
2026-03-26	10.3300	10.4000	10.2500	10.4000	-0.952%	19	489	-66.346%
2026-03-25	10.5000	10.5000	10.5000	10.5000	-1.408%	10	489	-66.667%
2026-03-24	10.6500	10.6500	10.6500	10.6500	-0.930%	5	499	-67.136%
2026-03-23	10.7500	10.7500	10.7500	10.7500	-4.867%	1	499	-67.442%
2026-03-20	11.1500	11.3500	11.1500	11.3000	+1.345%	100	498	-69.027%
2026-03-19	11.1500	11.1500	11.1500	11.1500	+4.695%	90	445	-68.610%
2026-03-17	10.6500	10.6500	10.6500	10.6500	-0.467%	1	458	-67.136%
2026-03-16	10.8500	10.8500	10.5000	10.7000	-0.742%	27	458	-67.290%
2026-03-13	10.7800	10.7800	10.7800	10.7800	+5.998%	1	444	-67.532%
2026-03-12	10.5000	10.5000	10.1700	10.1700	+5.938%	3	443	-65.585%
2026-03-11	9.6000	9.6000	9.6000	9.6000	+2.128%	6	440	-63.542%
2026-03-10	9.5000	9.5500	9.4000	9.4000	-16.444%	4	434	-62.766%
2026-03-09	11.2500	11.2500	11.2500	11.2500	+20.192%	73	433	-68.889%
2026-03-06	9.3600	9.3600	9.3600	9.3600	+87.200%	5	376	-62.607%
2026-03-04	5.0000	5.0000	5.0000	5.0000	-4.762%	1	373	-30.000%
2026-02-26	4.8700	5.2900	4.8000	5.2500	+5.000%	82	373	-33.333%
2026-02-24	5.0000	5.0000	5.0000	5.0000	0.000%	10	373	-30.000%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-7.579%	1	363	-30.000%
2026-02-04	5.4100	5.4100	5.4100	5.4100	-8.305%	1	363	-35.305%
2026-02-03	5.9000	5.9000	5.9000	5.9000	-0.840%	50	364	-40.678%
2026-01-27	5.7500	5.9500	5.7500	5.9500	-11.852%	3	314	-41.176%
2026-01-26	6.1500	6.7500	6.1500	6.7500	-10.000%	7	313	-48.148%
2026-01-20	7.5000	7.5000	7.5000	7.5000	+2.041%	1	307	-53.333%
2026-01-14	7.5000	7.5000	7.3500	7.3500	+1.379%	2	306	-52.381%
2026-01-13	7.2500	7.2500	7.2500	7.2500	+2.113%	1	306	-51.724%
2026-01-12	7.5800	7.5800	7.1000	7.1000	-11.361%	3	306	-50.704%
2026-01-07	8.2500	8.2500	8.0100	8.0100	-2.909%	55	306	-56.305%
2026-01-06	8.2000	8.2500	8.2000	8.2500	-11.290%	21	350	-57.576%
2026-01-05	9.3200	9.3200	9.3000	9.3000	-7.000%	2	331	-62.366%
2026-01-02	10.0000	10.0000	10.0000	10.0000	0.000%	11	331	-65.000%
2025-12-31	10.0500	10.0500	10.0000	10.0000	-1.186%	38	349	-65.000%
2025-12-26	9.8000	10.1200	9.8000	10.1200	+1.709%	3	349	-65.415%
2025-12-24	9.9500	9.9500	9.9500	9.9500	+2.051%	1	348	-64.824%
2025-12-22	9.8000	9.8000	9.5500	9.7500	+2.094%	180	348	-64.103%
2025-12-19	9.5500	9.5500	9.5500	9.5500	+3.243%	14	207	-63.351%
2025-12-18	9.2500	9.2500	9.2500	9.2500	-4.639%	99	200	-62.162%
2025-12-17	9.5700	9.7000	9.5700	9.7000	-5.825%	3	229	-63.918%
2025-12-16	10.0000	10.3000	9.9000	10.3000	+4.569%	31	229	-66.019%
2025-12-15	9.9000	10.1000	9.8500	9.8500	-0.505%	51	229	-64.467%
2025-12-12	9.4300	9.9500	9.4300	9.9000	-0.503%	40	178	-64.646%
2025-12-11	10.5400	10.5400	9.7500	9.9500	-20.400%	144	149	-64.824%
2025-12-05	12.5000	12.5000	12.5000	12.5000	+8.131%	1	9	-72.000%
2025-12-04	11.5600	11.5600	11.5600	11.5600	-7.149%	1	8	-69.723%
2025-12-02	12.4500	12.4500	12.4500	12.4500	+2.049%	5	8	-71.888%
2025-11-28	13.1200	13.1200	12.2000	12.2000	-4.314%	5	5	-71.311%
2025-11-07	12.7000	12.7500	12.7000	12.7500	-8.273%	4	4	-72.549%
2025-11-06	13.9000	13.9000	13.9000	13.9000	+6.923%	1	3	-74.820%
2025-10-30	13.0000	13.0000	13.0000	13.0000	0.000%	2	2	-73.077%