Dark

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

EOD

Sep 24, 2026

7.64+44.151%(+2.34)1,387

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.7500	7.7700	5.7500	7.6400	+44.151%	1,387	3,501	0.000%
2026-09-23	5.5400	5.5400	5.0000	5.3000	-3.636%	82	4,595	+44.151%
2026-09-22	5.5400	5.7700	5.4500	5.5000	-8.333%	54	4,569	+38.909%
2026-09-21	5.0000	6.3000	5.0000	6.0000	+50.000%	341	4,551	+27.333%
2026-09-18	4.0000	4.0000	4.0000	4.0000	+5.263%	10	4,702	+91.000%
2026-09-17	3.9200	4.0000	3.7500	3.8000	-16.484%	58	4,702	+101.053%
2026-09-16	3.4500	4.6500	3.4500	4.5500	+49.180%	112	4,658	+67.912%
2026-09-15	3.1100	3.2500	3.0500	3.0500	-8.955%	15	4,553	+150.492%
2026-09-14	3.6500	3.6500	3.3000	3.3500	-16.250%	77	4,552	+128.060%
2026-09-11	4.2500	4.2500	3.8500	4.0000	-0.498%	101	4,510	+91.000%
2026-09-10	3.9000	4.0500	3.9000	4.0200	-4.286%	48	4,429	+90.050%
2026-09-09	4.0300	4.2500	3.9500	4.2000	+15.068%	121	4,421	+81.905%
2026-09-08	3.3500	3.6500	3.3500	3.6500	+12.308%	21	4,334	+109.315%
2026-09-04	3.1000	3.2500	3.0000	3.2500	+9.797%	34	4,323	+135.077%
2026-09-03	3.0900	3.0900	2.9000	2.9600	-4.207%	128	4,323	+158.108%
2026-09-02	3.0500	3.0900	3.0000	3.0900	-6.364%	4	4,298	+147.249%
2026-09-01	3.2500	3.4100	3.2500	3.3000	+18.280%	11	4,295	+131.515%
2026-08-31	2.8500	2.9500	2.7900	2.7900	+0.722%	8	4,295	+173.835%
2026-08-28	2.6300	2.7700	2.6300	2.7700	+5.725%	9	4,294	+175.812%
2026-08-27	2.9500	2.9500	2.5600	2.6200	-1.132%	39	4,285	+191.603%
2026-08-26	3.0000	3.0000	2.4300	2.6500	-7.018%	37	4,274	+188.302%
2026-08-25	3.0500	3.0500	2.8500	2.8500	-21.918%	141	4,259	+168.070%
2026-08-24	3.6000	3.6500	3.5500	3.6500	0.000%	19	4,254	+109.315%
2026-08-21	3.5000	3.6500	3.5000	3.6500	+10.606%	12	4,244	+109.315%
2026-08-20	3.7500	3.7500	3.3000	3.3000	-4.899%	7	4,236	+131.515%
2026-08-19	3.2500	3.4700	3.2500	3.4700	-4.932%	18	4,236	+120.173%
2026-08-18	3.8000	3.8500	3.6000	3.6500	0.000%	19	4,221	+109.315%
2026-08-17	3.5700	3.7600	3.4500	3.6500	+4.885%	32	4,220	+109.315%
2026-08-14	3.4800	3.4800	3.4800	3.4800	+0.870%	1	4,213	+119.540%
2026-08-13	3.5000	3.5000	3.4500	3.4500	-19.767%	2	4,213	+121.449%
2026-08-12	4.0000	4.3000	4.0000	4.3000	+4.878%	12	4,213	+77.674%
2026-08-11	3.8500	4.1000	3.8500	4.1000	-1.205%	4	4,203	+86.341%
2026-08-10	4.1500	4.1500	4.1500	4.1500	+5.063%	1	4,204	+84.096%
2026-08-07	4.2000	4.2200	3.9000	3.9500	-12.222%	48	4,204	+93.418%
2026-08-06	4.1200	4.5000	4.1200	4.5000	+38.462%	314	4,169	+69.778%
2026-08-05	3.3800	3.4000	3.2500	3.2500	+6.209%	459	3,911	+135.077%
2026-08-04	3.5500	3.5500	3.0600	3.0600	-12.571%	82	3,901	+149.673%
2026-08-03	3.5000	3.5000	3.5000	3.5000	-18.794%	1	3,827	+118.286%
2026-07-31	4.2500	4.3100	4.2500	4.3100	-6.304%	4	3,827	+77.262%
2026-07-30	4.1000	4.9500	4.1000	4.6000	+6.977%	29	3,827	+66.087%
2026-07-29	4.4000	4.4000	4.2000	4.3000	-2.935%	11	3,831	+77.674%
2026-07-28	5.6500	5.9100	3.0000	4.4300	+47.176%	45	3,823	+72.460%
2026-07-27	3.0100	3.0100	3.0100	3.0100	+7.500%	5	3,805	+153.821%
2026-07-24	2.9400	2.9400	2.8000	2.8000	+16.183%	7	3,805	+172.857%
2026-07-22	2.4100	2.4100	2.4100	2.4100	-7.308%	1	3,803	+217.012%
2026-07-21	2.9000	2.9000	2.6000	2.6000	-12.162%	3,002	3,803	+193.846%
2026-07-20	3.0000	3.0000	2.8700	2.9600	+28.696%	21	803	+158.108%
2026-07-17	2.4000	2.4000	2.3000	2.3000	-2.128%	2	802	+232.174%
2026-07-16	2.8800	2.8800	2.3500	2.3500	-20.339%	15	801	+225.106%
2026-07-15	2.9700	2.9700	2.9500	2.9500	-4.839%	11	800	+158.983%
2026-07-14	3.3500	3.3500	3.1000	3.1000	+1.639%	2	810	+146.452%
2026-07-13	3.0500	3.0500	3.0500	3.0500	-6.154%	1	810	+150.492%
2026-07-10	3.2500	3.2500	3.2500	3.2500	+4.839%	5	810	+135.077%
2026-07-09	3.1300	3.1300	3.1000	3.1000	-7.463%	4	810	+146.452%
2026-07-07	3.3000	3.3500	3.3000	3.3500	-8.470%	10	810	+128.060%
2026-07-06	3.6600	3.6600	3.6600	3.6600	-4.935%	1	811	+108.743%
2026-07-02	3.8500	3.8500	3.8500	3.8500	+2.667%	1	811	+98.442%
2026-07-01	4.0000	4.0000	3.7500	3.7500	-20.213%	2	811	+103.733%
2026-06-29	4.7000	4.7000	4.7000	4.7000	+6.818%	4	811	+62.553%
2026-06-26	4.4500	4.5000	4.3500	4.4000	-1.124%	322	811	+73.636%
2026-06-25	4.3000	4.4500	4.2000	4.4500	-16.822%	61	638	+71.685%
2026-06-24	5.2500	5.3500	4.8500	5.3500	+7.000%	24	641	+42.804%
2026-06-23	5.0000	5.0000	5.0000	5.0000	0.000%	10	638	+52.800%
2026-06-18	4.8000	5.0000	4.8000	5.0000	+6.383%	4	636	+52.800%
2026-06-17	4.1400	4.7000	4.1300	4.7000	+8.046%	7	636	+62.553%
2026-06-15	4.4400	4.5000	4.3500	4.3500	-10.124%	12	636	+75.632%
2026-06-12	4.8000	4.9400	4.8000	4.8400	-2.222%	7	636	+57.851%
2026-06-11	5.7500	5.7500	4.9500	4.9500	-21.429%	5	636	+54.343%
2026-06-10	5.8500	6.3000	5.8500	6.3000	+31.250%	9	633	+21.270%
2026-06-09	5.0000	5.0000	4.8000	4.8000	-4.000%	2	633	+59.167%
2026-06-08	4.8000	5.0000	4.8000	5.0000	+5.263%	5	633	+52.800%
2026-06-05	4.2500	4.7500	4.2500	4.7500	+11.502%	51	633	+60.842%
2026-06-04	4.0000	4.2600	4.0000	4.2600	-11.250%	20	592	+79.343%
2026-06-03	4.7500	4.8000	4.5800	4.8000	+6.667%	17	584	+59.167%
2026-06-02	4.5200	4.5200	4.5000	4.5000	-7.216%	6	589	+69.778%
2026-06-01	4.8500	4.8500	4.8500	4.8500	-11.818%	1	590	+57.526%
2026-05-28	5.5000	5.5000	5.5000	5.5000	-6.780%	1	590	+38.909%
2026-05-27	6.4000	6.4000	5.9000	5.9000	-13.616%	14	591	+29.492%
2026-05-26	6.5800	6.8300	6.5800	6.8300	-11.299%	10	602	+11.859%
2026-05-22	7.7000	7.7000	7.7000	7.7000	-6.212%	3	610	-0.779%
2026-05-21	8.2000	8.8500	8.2000	8.2100	+4.586%	39	613	-6.943%
2026-05-20	7.8500	7.8500	7.8500	7.8500	-9.770%	2	613	-2.675%
2026-05-19	9.4300	9.4800	8.7000	8.7000	-5.332%	19	553	-12.184%
2026-05-18	8.9000	9.1900	8.6600	9.1900	+3.258%	9	553	-16.866%
2026-05-12	7.8000	8.9000	7.8000	8.9000	+13.088%	11	553	-14.157%
2026-05-08	7.8700	7.8700	7.8700	7.8700	+1.287%	1	553	-2.922%
2026-05-07	7.7700	7.7700	7.7700	7.7700	-7.829%	1	554	-1.673%
2026-05-06	8.0500	8.4300	8.0500	8.4300	-7.566%	5	553	-9.371%
2026-05-05	9.2000	9.2500	9.1200	9.1200	-5.979%	83	549	-16.228%
2026-05-04	7.0000	10.0000	6.5000	9.7000	+79.630%	27	513	-21.237%
2026-04-30	5.4900	5.4900	5.4000	5.4000	-13.183%	21	502	+41.481%
2026-04-29	6.1000	6.2900	6.0000	6.2200	+2.640%	220	521	+22.830%
2026-04-24	6.0600	6.0600	6.0600	6.0600	-6.912%	20	496	+26.073%
2026-04-21	6.5000	6.5100	6.5000	6.5100	-7.660%	2	497	+17.358%
2026-04-16	7.2000	7.2000	7.0500	7.0500	-10.759%	11	497	+8.369%
2026-04-14	8.0100	8.0100	7.9000	7.9000	-10.734%	3	497	-3.291%
2026-04-13	8.9500	8.9500	8.8500	8.8500	+7.273%	3	498	-13.672%
2026-04-10	8.2500	8.2500	8.2500	8.2500	-4.844%	1	511	-7.394%
2026-04-08	8.6700	8.6700	8.6700	8.6700	-20.092%	1	511	-11.880%
2026-04-07	10.8500	10.8500	10.8500	10.8500	-1.364%	1	510	-29.585%
2026-04-06	11.0000	11.0000	11.0000	11.0000	+0.917%	1	510	-30.545%
2026-04-02	10.8500	10.9000	10.8000	10.9000	-9.167%	4	510	-29.908%
2026-03-30	11.6000	12.0000	11.6000	12.0000	-0.826%	27	510	-36.333%
2026-03-27	11.6500	12.1000	11.6000	12.1000	+16.346%	10	488	-36.860%
2026-03-26	10.3300	10.4000	10.2500	10.4000	-0.952%	19	489	-26.538%
2026-03-25	10.5000	10.5000	10.5000	10.5000	-1.408%	10	489	-27.238%
2026-03-24	10.6500	10.6500	10.6500	10.6500	-0.930%	5	499	-28.263%
2026-03-23	10.7500	10.7500	10.7500	10.7500	-4.867%	1	499	-28.930%
2026-03-20	11.1500	11.3500	11.1500	11.3000	+1.345%	100	498	-32.389%
2026-03-19	11.1500	11.1500	11.1500	11.1500	+4.695%	90	445	-31.480%
2026-03-17	10.6500	10.6500	10.6500	10.6500	-0.467%	1	458	-28.263%
2026-03-16	10.8500	10.8500	10.5000	10.7000	-0.742%	27	458	-28.598%
2026-03-13	10.7800	10.7800	10.7800	10.7800	+5.998%	1	444	-29.128%
2026-03-12	10.5000	10.5000	10.1700	10.1700	+5.938%	3	443	-24.877%
2026-03-11	9.6000	9.6000	9.6000	9.6000	+2.128%	6	440	-20.417%
2026-03-10	9.5000	9.5500	9.4000	9.4000	-16.444%	4	434	-18.723%
2026-03-09	11.2500	11.2500	11.2500	11.2500	+20.192%	73	433	-32.089%
2026-03-06	9.3600	9.3600	9.3600	9.3600	+87.200%	5	376	-18.376%
2026-03-04	5.0000	5.0000	5.0000	5.0000	-4.762%	1	373	+52.800%
2026-02-26	4.8700	5.2900	4.8000	5.2500	+5.000%	82	373	+45.524%
2026-02-24	5.0000	5.0000	5.0000	5.0000	0.000%	10	373	+52.800%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-7.579%	1	363	+52.800%
2026-02-04	5.4100	5.4100	5.4100	5.4100	-8.305%	1	363	+41.220%
2026-02-03	5.9000	5.9000	5.9000	5.9000	-0.840%	50	364	+29.492%
2026-01-27	5.7500	5.9500	5.7500	5.9500	-11.852%	3	314	+28.403%
2026-01-26	6.1500	6.7500	6.1500	6.7500	-10.000%	7	313	+13.185%
2026-01-20	7.5000	7.5000	7.5000	7.5000	+2.041%	1	307	+1.867%
2026-01-14	7.5000	7.5000	7.3500	7.3500	+1.379%	2	306	+3.946%
2026-01-13	7.2500	7.2500	7.2500	7.2500	+2.113%	1	306	+5.379%
2026-01-12	7.5800	7.5800	7.1000	7.1000	-11.361%	3	306	+7.606%
2026-01-07	8.2500	8.2500	8.0100	8.0100	-2.909%	55	306	-4.619%
2026-01-06	8.2000	8.2500	8.2000	8.2500	-11.290%	21	350	-7.394%
2026-01-05	9.3200	9.3200	9.3000	9.3000	-7.000%	2	331	-17.849%
2026-01-02	10.0000	10.0000	10.0000	10.0000	0.000%	11	331	-23.600%
2025-12-31	10.0500	10.0500	10.0000	10.0000	-1.186%	38	349	-23.600%
2025-12-26	9.8000	10.1200	9.8000	10.1200	+1.709%	3	349	-24.506%
2025-12-24	9.9500	9.9500	9.9500	9.9500	+2.051%	1	348	-23.216%
2025-12-22	9.8000	9.8000	9.5500	9.7500	+2.094%	180	348	-21.641%
2025-12-19	9.5500	9.5500	9.5500	9.5500	+3.243%	14	207	-20.000%
2025-12-18	9.2500	9.2500	9.2500	9.2500	-4.639%	99	200	-17.405%
2025-12-17	9.5700	9.7000	9.5700	9.7000	-5.825%	3	229	-21.237%
2025-12-16	10.0000	10.3000	9.9000	10.3000	+4.569%	31	229	-25.825%
2025-12-15	9.9000	10.1000	9.8500	9.8500	-0.505%	51	229	-22.437%
2025-12-12	9.4300	9.9500	9.4300	9.9000	-0.503%	40	178	-22.828%
2025-12-11	10.5400	10.5400	9.7500	9.9500	-20.400%	144	149	-23.216%
2025-12-05	12.5000	12.5000	12.5000	12.5000	+8.131%	1	9	-38.880%
2025-12-04	11.5600	11.5600	11.5600	11.5600	-7.149%	1	8	-33.910%
2025-12-02	12.4500	12.4500	12.4500	12.4500	+2.049%	5	8	-38.635%
2025-11-28	13.1200	13.1200	12.2000	12.2000	-4.314%	5	5	-37.377%
2025-11-07	12.7000	12.7500	12.7000	12.7500	-8.273%	4	4	-40.078%
2025-11-06	13.9000	13.9000	13.9000	13.9000	+6.923%	1	3	-45.036%
2025-10-30	13.0000	13.0000	13.0000	13.0000	0.000%	2	2	-41.231%