Dark

UPS20261016C100
UPS Oct 16 2026 100.00 Call (UPS261016C00100000)
option OPRA

EOD

Sep 24, 2026

0.2600-75.000%(-0.7800)243

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8000	0.8000	0.2300	0.2600	-75.000%	243	1,466	0.000%
2026-09-23	0.9200	1.2700	0.8500	1.0400	+15.556%	201	1,455	-75.000%
2026-09-22	0.9800	1.0200	0.8200	0.9000	+30.435%	255	1,370	-71.111%
2026-09-21	2.0500	2.0500	0.6900	0.6900	-68.919%	300	1,238	-62.319%
2026-09-18	2.5200	2.5200	2.2000	2.2200	-30.189%	166	1,127	-88.288%
2026-09-17	2.9900	3.4000	2.9700	3.1800	+34.177%	83	1,120	-91.824%
2026-09-16	3.2300	3.3300	2.2500	2.3700	-48.478%	491	1,090	-89.030%
2026-09-15	4.8000	4.8000	4.2800	4.6000	+1.099%	13	940	-94.348%
2026-09-14	3.5000	4.6000	3.5000	4.5500	+49.180%	30	941	-94.286%
2026-09-11	3.6000	3.6000	2.7400	3.0500	-4.984%	169	943	-91.475%
2026-09-10	3.2500	3.4500	3.2100	3.2100	+10.690%	14	797	-91.900%
2026-09-09	3.2300	3.3700	2.9000	2.9000	-20.548%	59	794	-91.034%
2026-09-08	4.3000	4.4200	3.6500	3.6500	-23.958%	55	759	-92.877%
2026-09-04	5.2000	5.4700	4.8000	4.8000	-5.882%	51	758	-94.583%
2026-09-03	6.0700	6.0700	5.1000	5.1000	-18.400%	10	758	-94.902%
2026-09-02	6.2500	6.2500	6.2500	6.2500	+24.008%	1	751	-95.840%
2026-09-01	5.4500	5.7000	4.8500	5.0400	-19.360%	79	751	-94.841%
2026-08-31	6.6500	6.6500	6.2500	6.2500	-18.831%	5	687	-95.840%
2026-08-28	7.6000	7.7000	7.6000	7.7000	-2.778%	9	688	-96.623%
2026-08-27	7.6500	7.9200	7.6500	7.9200	-7.585%	6	696	-96.717%
2026-08-26	7.5300	8.6900	7.5000	8.5700	+14.267%	33	696	-96.966%
2026-08-25	6.8000	7.7700	6.8000	7.5000	+31.119%	299	719	-96.533%
2026-08-24	5.6700	5.7200	5.2500	5.7200	+9.369%	35	464	-95.455%
2026-08-21	6.0800	6.0800	5.2300	5.2300	-11.953%	27	457	-95.029%
2026-08-20	5.2700	6.0000	5.2700	5.9400	-7.907%	3	444	-95.623%
2026-08-19	6.3000	6.5000	6.3000	6.4500	+19.224%	6	444	-95.969%
2026-08-18	5.2000	5.4100	5.2000	5.4100	-5.254%	2	447	-95.194%
2026-08-17	5.9600	6.1000	5.7100	5.7100	-8.640%	13	445	-95.447%
2026-08-14	6.7200	6.9900	6.2500	6.2500	-13.793%	70	433	-95.840%
2026-08-13	6.9000	7.2500	6.9000	7.2500	+20.833%	12	401	-96.414%
2026-08-12	6.2000	6.2100	5.5000	6.0000	-6.250%	63	400	-95.667%
2026-08-11	7.2900	7.7000	6.3600	6.4000	-5.185%	65	388	-95.938%
2026-08-10	6.5000	6.7500	6.2500	6.7500	-6.639%	13	376	-96.148%
2026-08-07	7.2000	7.2300	7.2000	7.2300	+15.680%	6	364	-96.404%
2026-08-06	6.7500	6.8000	6.1500	6.2500	-31.991%	69	368	-95.840%
2026-08-05	10.2500	10.2500	9.1900	9.1900	-9.458%	5	374	-97.171%
2026-08-04	8.7000	10.2400	8.7000	10.1500	+20.833%	12	375	-97.438%
2026-08-03	8.6500	8.6500	8.4000	8.4000	+21.739%	5	381	-96.905%
2026-07-30	6.6900	7.0700	6.5500	6.9000	-12.879%	26	380	-96.232%
2026-07-29	7.8000	8.2100	7.5500	7.9200	-4.578%	43	373	-96.717%
2026-07-28	7.5700	10.9000	7.5700	8.3000	-44.108%	198	390	-96.867%
2026-07-27	16.0900	16.0900	14.4000	14.8500	-9.174%	17	310	-98.249%
2026-07-24	16.5000	16.5000	16.3000	16.3500	-4.218%	16	312	-98.410%
2026-07-23	16.9600	17.0800	16.9600	17.0700	-6.209%	3	302	-98.477%
2026-07-22	18.8000	18.8000	18.2000	18.2000	+4.658%	7	301	-98.571%
2026-07-21	16.6500	17.5900	16.6500	17.3900	+10.906%	9	297	-98.505%
2026-07-20	15.9000	16.0000	15.6300	15.6800	-16.462%	7	301	-98.342%
2026-07-17	18.2000	18.7700	18.2000	18.7700	+10.412%	6	294	-98.615%
2026-07-16	17.0000	17.0000	17.0000	17.0000	+1.311%	1	298	-98.471%
2026-07-15	17.0000	17.0000	16.7800	16.7800	+11.569%	5	298	-98.451%
2026-07-10	15.2800	15.2800	15.0400	15.0400	+9.781%	3	298	-98.271%
2026-07-09	13.6700	14.9000	13.6700	13.7000	+6.615%	3	296	-98.102%
2026-07-08	12.8500	12.8500	12.8500	12.8500	-4.815%	1	297	-97.977%
2026-07-02	13.5000	13.5000	13.5000	13.5000	-3.571%	20	310	-98.074%
2026-07-01	14.0000	14.0000	14.0000	14.0000	+20.898%	1	310	-98.143%
2026-06-29	11.5800	11.5800	11.5800	11.5800	-6.235%	4	311	-97.755%
2026-06-26	12.6100	12.6100	12.3500	12.3500	+25.892%	21	311	-97.895%
2026-06-24	9.9000	9.9000	9.8100	9.8100	-7.014%	4	331	-97.350%
2026-06-23	10.5500	10.5500	10.5500	10.5500	-13.097%	1	331	-97.536%
2026-06-22	12.1400	12.1400	12.1400	12.1400	+8.200%	1	331	-97.858%
2026-06-18	11.2200	11.2200	11.2200	11.2200	+8.721%	20	310	-97.683%
2026-06-17	12.5200	12.5200	10.2800	10.3200	-26.180%	10	310	-97.481%
2026-06-16	13.5300	14.0400	13.5300	13.9800	+15.062%	25	310	-98.140%
2026-06-11	10.6500	12.1500	10.6300	12.1500	+28.708%	4	309	-97.860%
2026-06-10	9.4400	9.4400	9.4400	9.4400	-23.810%	1	310	-97.246%
2026-06-09	12.3900	12.3900	12.3900	12.3900	-4.692%	5	310	-97.902%
2026-06-08	13.0500	13.0500	13.0000	13.0000	-9.972%	2	305	-98.000%
2026-06-04	14.4400	14.4400	14.4400	14.4400	+3.143%	1	307	-98.199%
2026-06-03	14.1200	14.1200	14.0000	14.0000	+5.660%	6	307	-98.143%
2026-06-02	13.6200	13.6200	13.2500	13.2500	+9.595%	11	307	-98.038%
2026-05-29	11.4500	12.0900	11.3700	12.0900	+9.412%	23	298	-97.849%
2026-05-28	11.0500	11.0500	11.0500	11.0500	+6.250%	1	279	-97.647%
2026-05-27	10.0500	10.4000	9.8500	10.4000	+19.540%	8	279	-97.500%
2026-05-26	8.7000	8.7000	8.7000	8.7000	+12.258%	1	281	-97.011%
2026-05-22	7.3800	7.7500	7.3800	7.7500	+17.424%	2	281	-96.645%
2026-05-21	6.5700	6.6000	6.5700	6.6000	-6.383%	30	281	-96.061%
2026-05-20	6.6000	7.0500	6.5000	7.0500	+15.574%	86	281	-96.312%
2026-05-19	5.9500	6.1000	5.5100	6.1000	+14.019%	6	292	-95.738%
2026-05-18	5.5000	5.8000	5.2000	5.3500	-14.125%	5	292	-95.140%
2026-05-15	5.9000	6.3600	5.9000	6.2300	+2.131%	17	292	-95.827%
2026-05-13	6.1000	6.1000	6.1000	6.1000	-4.389%	1	291	-95.738%
2026-05-12	6.3800	6.3800	6.3800	6.3800	-13.784%	7	288	-95.925%
2026-05-08	7.4000	7.4000	7.4000	7.4000	+2.069%	17	288	-96.486%
2026-05-07	7.2500	7.2500	7.2500	7.2500	-3.333%	2	288	-96.414%
2026-05-06	6.7500	7.5000	6.7500	7.5000	+20.968%	25	288	-96.533%
2026-05-05	6.7300	6.7300	6.2000	6.2000	+5.085%	3	293	-95.806%
2026-05-04	8.3000	8.3000	5.9000	5.9000	-52.458%	168	292	-95.593%
2026-04-30	12.4100	12.4100	12.4100	12.4100	+32.021%	1	152	-97.905%
2026-04-28	9.4000	9.4000	9.4000	9.4000	-27.075%	1	153	-97.234%
2026-04-23	12.8000	12.8900	12.8000	12.8900	+15.605%	2	152	-97.983%
2026-04-22	11.2100	11.2100	11.1500	11.1500	-5.987%	10	152	-97.668%
2026-04-21	11.8600	11.8600	11.8600	11.8600	+21.020%	1	155	-97.808%
2026-04-14	9.8000	9.8000	9.8000	9.8000	-1.010%	5	155	-97.347%
2026-04-10	9.6500	10.0000	9.6500	9.9000	+5.319%	15	150	-97.374%
2026-04-08	9.7100	9.7100	9.4000	9.4000	+26.174%	8	140	-97.234%
2026-04-07	7.2700	7.4500	7.1000	7.4500	-13.473%	3	143	-96.510%
2026-04-01	9.3500	9.3500	8.6100	8.6100	+20.927%	9	142	-96.980%
2026-03-30	7.3400	7.3400	7.1200	7.1200	-10.440%	4	139	-96.348%
2026-03-26	8.0500	8.0500	7.9500	7.9500	-0.873%	2	137	-96.730%
2026-03-24	8.0200	8.0200	8.0200	8.0200	+6.933%	1	136	-96.758%
2026-03-20	7.9800	7.9800	7.5000	7.5000	0.000%	2	135	-96.533%
2026-03-19	7.5000	7.5000	7.5000	7.5000	-13.295%	2	133	-96.533%
2026-03-12	8.9200	8.9200	8.6500	8.6500	-17.541%	2	133	-96.994%
2026-03-11	10.4900	10.4900	10.4900	10.4900	-4.201%	1	131	-97.521%
2026-03-10	10.9500	10.9500	10.9500	10.9500	+20.198%	2	130	-97.626%
2026-03-09	9.1100	9.1100	9.1100	9.1100	-15.256%	1	130	-97.146%
2026-03-06	10.4500	10.7500	10.4500	10.7500	0.000%	129	129	-97.581%