Dark

UGI20261016C40
UGI Oct 16 2026 40.00 Call (UGI261016C00040000)
option OPRA

EOD

Sep 29, 2026

0.0500-64.286%(-0.0900)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0500	0.0500	-64.286%	20	3,181	0.000%
2026-09-28	0.1400	0.1400	0.1400	0.1400	+55.556%	1	3,201	-64.286%
2026-09-25	0.0900	0.0900	0.0900	0.0900	+12.500%	5	3,201	-44.444%
2026-09-24	0.1000	0.1000	0.0800	0.0800	-20.000%	4	3,206	-37.500%
2026-09-23	0.1500	0.1500	0.0500	0.1000	-33.333%	15	3,206	-50.000%
2026-09-22	0.1500	0.1600	0.1000	0.1500	-25.000%	20	3,205	-66.667%
2026-09-21	0.2000	0.2500	0.1500	0.2000	-42.857%	91	3,196	-75.000%
2026-09-18	0.3300	0.3700	0.2500	0.3500	-16.667%	96	3,119	-85.714%
2026-09-17	0.3300	0.5200	0.3200	0.4200	+16.667%	117	3,200	-88.095%
2026-09-16	0.3000	0.5300	0.3000	0.3600	+2.857%	25	3,205	-86.111%
2026-09-15	0.1800	0.3500	0.1800	0.3500	+40.000%	9	3,200	-85.714%
2026-09-14	0.2500	0.2500	0.2500	0.2500	0.000%	1	3,206	-80.000%
2026-09-11	0.4500	0.5000	0.2500	0.2500	-44.444%	841	3,205	-80.000%
2026-09-10	0.4500	0.4500	0.4500	0.4500	-43.750%	1	2,475	-88.889%
2026-09-09	0.8000	0.8000	0.8000	0.8000	+42.857%	8	2,474	-93.750%
2026-09-08	0.4500	0.6500	0.4500	0.5600	+24.444%	108	2,467	-91.071%
2026-09-04	0.4000	0.4500	0.4000	0.4500	-10.000%	16	2,379	-88.889%
2026-09-03	0.5000	0.5200	0.4500	0.5000	+42.857%	15	2,379	-90.000%
2026-09-02	0.6500	0.6500	0.3500	0.3500	-45.313%	25	2,367	-85.714%
2026-09-01	0.6600	0.6600	0.5000	0.6400	-1.538%	4	2,346	-92.188%
2026-08-31	0.5500	0.6500	0.5500	0.6500	+18.182%	11	2,344	-92.308%
2026-08-28	0.5500	0.5700	0.5000	0.5500	-5.172%	18	2,333	-90.909%
2026-08-27	0.5500	0.5800	0.5500	0.5800	+1.754%	2	2,323	-91.379%
2026-08-26	0.5700	0.5700	0.5700	0.5700	-18.571%	10	2,322	-91.228%
2026-08-25	0.5400	0.7000	0.5400	0.7000	+16.667%	6	2,312	-92.857%
2026-08-24	0.4000	0.6500	0.4000	0.6000	+15.385%	17	2,307	-91.667%
2026-08-21	0.4600	0.5200	0.4000	0.5200	-13.333%	30	2,302	-90.385%
2026-08-20	0.8000	0.8000	0.5500	0.6000	-33.333%	30	2,302	-91.667%
2026-08-19	1.0600	1.0600	0.7500	0.9000	0.000%	211	2,290	-94.444%
2026-08-18	0.1100	1.8000	0.1100	0.9000	+800.000%	103	2,377	-94.444%
2026-08-17	0.1000	0.1000	0.1000	0.1000	-9.091%	2	2,370	-50.000%
2026-08-10	0.1100	0.1100	0.1100	0.1100	-26.667%	1	2,372	-54.545%
2026-08-07	0.2000	0.2000	0.1500	0.1500	-25.000%	10	2,372	-66.667%
2026-08-06	0.2000	0.2000	0.2000	0.2000	-69.231%	3	2,372	-75.000%
2026-07-28	0.7500	0.7500	0.6500	0.6500	+3.175%	63	2,372	-92.308%
2026-07-20	0.6000	0.6300	0.6000	0.6300	-17.105%	1,490	2,309	-92.063%
2026-07-17	0.8500	0.8500	0.7600	0.7600	+18.750%	3	827	-93.421%
2026-07-16	0.5800	0.6400	0.5500	0.6400	+6.667%	4	826	-92.188%
2026-07-15	0.6000	0.6000	0.6000	0.6000	+25.000%	4	825	-91.667%
2026-07-14	0.4800	0.4800	0.4800	0.4800	-17.241%	1	825	-89.583%
2026-07-09	0.6000	0.6000	0.5800	0.5800	+65.714%	3	825	-91.379%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-35.185%	1	822	-85.714%
2026-06-25	0.5400	0.5400	0.5400	0.5400	+35.000%	1	822	-90.741%
2026-06-16	0.4000	0.4000	0.4000	0.4000	-4.762%	1	822	-87.500%
2026-06-12	0.4200	0.4200	0.4200	0.4200	-44.000%	1	822	-88.095%
2026-06-11	0.7500	0.7500	0.7500	0.7500	+41.509%	5	822	-93.333%
2026-06-05	0.5300	0.5300	0.5300	0.5300	+6.000%	5	822	-90.566%
2026-06-03	0.5000	0.5000	0.5000	0.5000	0.000%	2	817	-90.000%
2026-06-02	0.5000	0.5000	0.5000	0.5000	-23.077%	20	796	-90.000%
2026-05-29	0.5500	0.7500	0.5500	0.6500	+8.333%	71	796	-92.308%
2026-05-28	0.6500	0.6500	0.6000	0.6000	-25.000%	2	772	-91.667%
2026-05-26	0.8000	0.8000	0.8000	0.8000	0.000%	2	772	-93.750%
2026-05-22	0.8000	0.8000	0.8000	0.8000	+14.286%	1	770	-93.750%
2026-05-21	0.7000	0.7000	0.7000	0.7000	0.000%	2	770	-92.857%
2026-05-20	0.6500	0.7000	0.6400	0.7000	+27.273%	636	770	-92.857%
2026-05-19	0.6300	0.6300	0.5500	0.5500	+14.583%	3	243	-90.909%
2026-05-18	0.4000	0.4800	0.4000	0.4800	-4.000%	38	243	-89.583%
2026-05-14	0.5500	0.5500	0.5000	0.5000	+56.250%	2	243	-90.000%
2026-05-11	0.3200	0.3200	0.3200	0.3200	+6.667%	1	241	-84.375%
2026-05-08	0.3300	0.3300	0.3000	0.3000	+7.143%	6	242	-83.333%
2026-05-07	0.2800	0.2800	0.2800	0.2800	-65.000%	1	244	-82.143%
2026-05-06	0.8000	0.8000	0.8000	0.8000	+12.676%	1	245	-93.750%
2026-05-05	0.8200	0.8200	0.7100	0.7100	+1.429%	2	244	-92.958%
2026-05-04	0.8300	0.8300	0.7000	0.7000	-15.663%	27	242	-92.857%
2026-05-01	0.8300	0.8300	0.8300	0.8300	-24.545%	70	241	-93.976%
2026-04-30	1.1000	1.1000	1.1000	1.1000	-35.294%	1	241	-95.455%
2026-04-29	1.7000	1.7000	1.7000	1.7000	+6.250%	1	242	-97.059%
2026-04-28	1.6000	1.6000	1.6000	1.6000	+3.226%	10	241	-96.875%
2026-04-27	1.3000	1.5500	1.3000	1.5500	+10.714%	53	231	-96.774%
2026-04-24	1.3000	1.4000	1.3000	1.4000	+21.739%	33	179	-96.429%
2026-04-20	1.1500	1.1500	1.1500	1.1500	+4.545%	2	146	-95.652%
2026-04-17	1.1000	1.1000	1.1000	1.1000	-15.385%	1	144	-95.455%
2026-04-15	1.2500	1.3000	1.2500	1.3000	-0.763%	14	143	-96.154%
2026-04-06	1.3100	1.3100	1.3100	1.3100	+0.769%	2	129	-96.183%
2026-04-02	1.3000	1.3000	1.3000	1.3000	-4.412%	1	126	-96.154%
2026-03-20	1.3600	1.3600	1.3600	1.3600	-4.895%	12	126	-96.324%
2026-03-17	1.4300	1.4300	1.4300	1.4300	-8.333%	100	114	-96.503%
2026-03-12	1.5600	1.5600	1.5600	1.5600	+15.556%	8	15	-96.795%
2026-03-09	1.3500	1.3500	1.3500	1.3500	-14.013%	4	7	-96.296%
2026-03-03	1.5700	1.5700	1.5700	1.5700	-1.875%	1	3	-96.815%
2026-03-02	1.6000	1.6000	1.6000	1.6000	+0.629%	1	2	-96.875%
2026-02-25	1.5900	1.5900	1.5900	1.5900	0.000%	1	0	-96.855%