Dark

UPS20261016C105
UPS Oct 16 2026 105.00 Call (UPS261016C00105000)
option OPRA

EOD

Sep 24, 2026

0.0700-74.074%(-0.2000)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1500	0.2000	0.0500	0.0700	-74.074%	189	3,363	0.000%
2026-09-23	0.2100	0.2900	0.1900	0.2700	+17.391%	800	3,299	-74.074%
2026-09-22	0.2000	0.2500	0.1600	0.2300	+35.294%	129	3,497	-69.565%
2026-09-21	0.5600	0.6500	0.1500	0.1700	-75.362%	1,179	3,501	-58.824%
2026-09-18	0.9000	0.9000	0.6800	0.6900	-35.514%	458	3,314	-89.855%
2026-09-17	1.0900	1.3600	1.0300	1.0700	+32.099%	336	3,090	-93.458%
2026-09-16	1.6000	1.6000	0.7800	0.8100	-59.500%	269	3,008	-91.358%
2026-09-15	2.0800	2.2000	1.8000	2.0000	+2.041%	803	2,997	-96.500%
2026-09-14	1.2800	2.0300	1.2800	1.9600	+53.125%	269	2,592	-96.429%
2026-09-11	1.4800	1.4800	1.0300	1.2800	-3.030%	303	2,472	-94.531%
2026-09-10	1.1500	1.4500	0.9700	1.3200	+20.000%	103	2,349	-94.697%
2026-09-09	1.3200	1.5000	1.1000	1.1000	-30.380%	371	2,377	-93.636%
2026-09-08	2.1300	2.1300	1.5800	1.5800	-31.304%	289	2,168	-95.570%
2026-09-04	2.5900	2.7100	2.2300	2.3000	-22.297%	244	1,966	-96.957%
2026-09-03	3.1900	3.1900	2.3900	2.9600	+7.636%	127	1,966	-97.635%
2026-09-02	2.7400	3.2300	2.7400	2.7500	+7.843%	53	1,925	-97.455%
2026-09-01	3.2700	3.2700	2.2900	2.5500	-22.256%	153	1,887	-97.255%
2026-08-31	3.7500	3.8000	3.2800	3.2800	-21.343%	136	1,787	-97.866%
2026-08-28	4.5700	4.6700	3.9500	4.1700	-10.707%	74	1,779	-98.321%
2026-08-27	3.9300	4.7000	3.7800	4.6700	+1.302%	268	1,806	-98.501%
2026-08-26	4.4300	5.4000	4.1500	4.6100	+9.762%	177	1,692	-98.482%
2026-08-25	3.5000	4.9400	3.5000	4.2000	+41.892%	787	1,793	-98.333%
2026-08-24	2.9500	3.0700	2.6900	2.9600	+9.225%	318	1,420	-97.635%
2026-08-21	3.2600	3.4700	2.7100	2.7100	-12.581%	83	1,396	-97.417%
2026-08-20	2.9900	3.5000	2.9000	3.1000	-6.061%	229	1,399	-97.742%
2026-08-19	3.3000	3.8800	3.2800	3.3000	+9.272%	129	1,262	-97.879%
2026-08-18	3.1600	3.4000	2.9000	3.0200	-4.430%	53	1,191	-97.682%
2026-08-17	3.2500	3.6500	3.1500	3.1600	-13.425%	62	1,186	-97.785%
2026-08-14	4.2500	4.2500	3.4500	3.6500	-14.118%	85	1,156	-98.082%
2026-08-13	3.8000	4.4000	3.8000	4.2500	+18.715%	30	1,134	-98.353%
2026-08-12	3.7500	3.7500	3.1000	3.5800	-8.205%	13	1,129	-98.045%
2026-08-11	4.3200	4.7000	3.7800	3.9000	-8.235%	115	1,128	-98.205%
2026-08-10	4.4500	4.4500	3.8000	4.2500	0.000%	103	1,130	-98.353%
2026-08-07	3.5000	4.5500	3.5000	4.2500	+16.438%	170	1,109	-98.353%
2026-08-06	5.1500	5.1500	3.6500	3.6500	-41.600%	315	1,073	-98.082%
2026-08-05	6.6500	6.6500	5.9000	6.2500	-13.194%	29	950	-98.880%
2026-08-04	5.8000	7.2600	5.8000	7.2000	+23.499%	74	933	-99.028%
2026-08-03	5.6000	5.9500	4.8000	5.8300	+22.737%	54	930	-98.799%
2026-07-31	4.6700	4.7500	4.4500	4.7500	-5.000%	39	919	-98.526%
2026-07-30	5.5000	5.5000	4.1000	5.0000	-0.596%	118	895	-98.600%
2026-07-29	5.2100	5.4000	4.7700	5.0300	-13.574%	207	859	-98.608%
2026-07-28	5.4700	7.4500	4.9000	5.8200	-51.821%	580	747	-98.797%
2026-07-27	11.9300	12.1000	11.9300	12.0800	-4.581%	4	479	-99.421%
2026-07-24	12.6600	12.6600	12.6600	12.6600	+2.179%	1	477	-99.447%
2026-07-23	13.4000	13.4000	12.3500	12.3900	-11.815%	26	477	-99.435%
2026-07-22	14.0500	14.0500	14.0500	14.0500	+4.074%	3	476	-99.502%
2026-07-21	12.1500	13.7500	12.1500	13.5000	+13.636%	18	476	-99.481%
2026-07-20	12.3500	12.3500	11.8500	11.8800	-20.800%	4	475	-99.411%
2026-07-17	14.5700	15.0000	14.5500	15.0000	+5.485%	191	477	-99.533%
2026-07-16	14.4000	14.4000	14.2200	14.2200	+19.295%	4	604	-99.508%
2026-07-15	11.9200	11.9200	11.9200	11.9200	-0.667%	1	604	-99.413%
2026-07-14	11.7500	12.0000	11.7500	12.0000	+2.128%	8	603	-99.417%
2026-07-13	12.4500	12.4500	11.7500	11.7500	+3.070%	9	605	-99.404%
2026-07-10	11.8100	11.8100	11.4000	11.4000	-2.979%	7	597	-99.386%
2026-07-09	11.0000	11.7500	11.0000	11.7500	+23.037%	3	595	-99.404%
2026-07-08	10.3200	10.3200	9.5500	9.5500	-14.350%	12	596	-99.267%
2026-07-07	11.1500	11.1500	11.1500	11.1500	+14.359%	1	585	-99.372%
2026-07-06	9.5200	9.7500	9.5100	9.7500	-0.510%	7	585	-99.282%
2026-07-02	9.8000	9.8000	9.8000	9.8000	-2.000%	10	595	-99.286%
2026-07-01	10.0000	10.3500	10.0000	10.0000	+22.699%	9	595	-99.300%
2026-06-30	7.5800	8.2000	7.5800	8.1500	-14.301%	3	595	-99.141%
2026-06-26	9.4700	9.5400	9.3700	9.5100	-2.160%	12	595	-99.264%
2026-06-25	9.7200	9.7200	9.7200	9.7200	+33.700%	2	595	-99.280%
2026-06-24	7.4700	7.4700	7.2500	7.2700	-6.194%	15	597	-99.037%
2026-06-23	7.7500	7.7500	7.7500	7.7500	-9.884%	1	596	-99.097%
2026-06-22	8.8000	8.8000	8.6000	8.6000	+15.903%	3	596	-99.186%
2026-06-17	9.2000	9.2000	7.4200	7.4200	-24.517%	6	597	-99.057%
2026-06-16	9.8300	9.8300	9.8300	9.8300	+2.183%	1	597	-99.288%
2026-06-15	10.3500	10.3500	9.6000	9.6200	+4.000%	9	595	-99.272%
2026-06-12	9.5500	9.5500	9.2000	9.2500	+16.793%	28	595	-99.243%
2026-06-11	7.4000	7.9500	7.4000	7.9200	+14.783%	10	595	-99.116%
2026-06-10	8.3000	8.3100	6.9000	6.9000	-20.507%	9	594	-98.986%
2026-06-09	9.6600	10.0600	8.6800	8.6800	-23.926%	26	587	-99.194%
2026-06-04	11.4100	11.4100	11.4100	11.4100	+9.712%	1	577	-99.387%
2026-06-03	10.5900	11.7000	10.2500	10.4000	-5.455%	28	578	-99.327%
2026-06-02	10.6000	11.2500	10.6000	11.0000	+5.566%	5	563	-99.364%
2026-06-01	8.2000	10.4200	8.2000	10.4200	+21.304%	3	561	-99.328%
2026-05-29	8.5900	8.5900	8.5900	8.5900	-3.157%	1	560	-99.185%
2026-05-28	8.9200	9.0500	8.8500	8.8700	+11.713%	56	560	-99.211%
2026-05-27	7.5800	7.9400	7.5800	7.9400	+21.221%	9	507	-99.118%
2026-05-26	6.2000	6.5500	6.2000	6.5500	+34.774%	71	514	-98.931%
2026-05-21	4.8000	4.8600	4.7500	4.8600	+8.000%	210	509	-98.560%
2026-05-20	4.5000	4.5000	4.5000	4.5000	+22.283%	3	509	-98.444%
2026-05-19	3.6000	3.6800	3.3500	3.6800	+0.822%	240	294	-98.098%
2026-05-18	3.8000	3.8500	3.6000	3.6500	-19.780%	247	294	-98.082%
2026-05-14	4.5500	4.5500	4.5500	4.5500	+7.059%	1	294	-98.462%
2026-05-13	4.4500	4.4500	4.2000	4.2500	-2.299%	8	145	-98.353%
2026-05-12	4.7000	4.7000	4.1000	4.3500	-15.205%	196	145	-98.391%
2026-05-07	5.1300	5.1300	5.1300	5.1300	-1.346%	2	145	-98.635%
2026-05-06	5.1000	5.2000	5.1000	5.2000	+22.353%	12	147	-98.654%
2026-05-05	4.1000	4.5000	4.1000	4.2500	0.000%	61	141	-98.353%
2026-05-04	5.7000	5.7000	4.0500	4.2500	-52.514%	85	109	-98.353%
2026-05-01	8.9500	8.9500	8.9500	8.9500	+4.312%	1	40	-99.218%
2026-04-29	8.4500	8.5800	8.4500	8.5800	-17.181%	18	40	-99.184%
2026-04-27	9.9300	10.3600	9.9300	10.3600	+11.159%	5	36	-99.324%
2026-04-24	9.3200	9.3200	9.3200	9.3200	-3.119%	1	32	-99.249%
2026-04-23	9.6200	9.6200	9.6200	9.6200	+8.701%	1	31	-99.272%
2026-04-22	8.9500	8.9500	8.8500	8.8500	-0.225%	3	31	-99.209%
2026-04-21	9.8900	9.8900	8.8700	8.8700	-8.368%	15	21	-99.211%
2026-04-20	9.5000	9.6800	9.5000	9.6800	-3.103%	7	21	-99.277%
2026-04-17	9.9900	9.9900	9.9900	9.9900	+34.274%	5	22	-99.299%
2026-04-10	7.4000	7.6900	7.4000	7.4400	+40.909%	13	27	-99.059%
2026-04-07	5.2800	5.2800	5.2800	5.2800	-11.261%	5	17	-98.674%
2026-04-06	5.9500	5.9500	5.9500	5.9500	-4.032%	1	12	-98.824%
2026-04-02	6.2000	6.2000	6.2000	6.2000	-8.148%	2	12	-98.871%
2026-03-25	6.7500	6.7500	6.7500	6.7500	+1.199%	8	12	-98.963%
2026-03-16	6.6400	6.7000	6.6100	6.6700	-16.625%	5	7	-98.951%
2026-03-10	8.0000	8.0000	8.0000	8.0000	-2.439%	1	9	-99.125%
2026-03-06	8.2000	8.2000	8.2000	8.2000	-12.766%	1	8	-99.146%
2026-03-05	12.7700	12.7700	9.4000	9.4000	-35.172%	5	8	-99.255%
2026-03-04	14.5000	14.5000	14.5000	14.5000	0.000%	3	3	-99.517%