Dark

UPS20261016C110
UPS Oct 16 2026 110.00 Call (UPS261016C00110000)
option OPRA

EOD

Sep 24, 2026

0.0300-40.000%(-0.0200)282

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0400	0.0500	0.0100	0.0300	-40.000%	282	5,831	0.000%
2026-09-23	0.0600	0.0700	0.0400	0.0500	+25.000%	59	5,745	-40.000%
2026-09-22	0.0700	0.1500	0.0400	0.0400	0.000%	213	5,780	-25.000%
2026-09-21	0.1500	0.1500	0.0300	0.0400	-78.947%	1,673	5,756	-25.000%
2026-09-18	0.2600	0.2700	0.1600	0.1900	-40.625%	123	5,938	-84.211%
2026-09-17	0.4100	0.4100	0.3100	0.3200	+28.000%	206	5,933	-90.625%
2026-09-16	0.6300	0.6300	0.2300	0.2500	-62.687%	1,361	5,912	-88.000%
2026-09-15	0.6900	0.7600	0.5700	0.6700	-2.899%	488	5,702	-95.522%
2026-09-14	0.4500	0.7000	0.3600	0.6900	+97.143%	484	5,691	-95.652%
2026-09-11	0.5900	0.5900	0.3100	0.3500	-18.605%	381	5,654	-91.429%
2026-09-10	0.3700	0.5200	0.3500	0.4300	+7.500%	217	5,637	-93.023%
2026-09-09	0.5500	0.5500	0.3600	0.4000	-29.825%	1,159	5,659	-92.500%
2026-09-08	0.8300	0.8400	0.5700	0.5700	-35.227%	601	5,377	-94.737%
2026-09-04	1.0600	1.1500	0.8800	0.8800	-27.273%	569	5,151	-96.591%
2026-09-03	1.2400	1.4500	0.9700	1.2100	+5.217%	499	5,151	-97.521%
2026-09-02	1.2200	1.4900	1.1500	1.1500	+5.505%	249	4,881	-97.391%
2026-09-01	1.5200	1.5200	0.9600	1.0900	-30.128%	199	4,830	-97.248%
2026-08-31	1.7800	1.8500	1.4600	1.5600	-24.638%	325	4,754	-98.077%
2026-08-28	2.3400	2.4900	1.8900	2.0700	-12.658%	208	4,587	-98.551%
2026-08-27	1.9300	2.4500	1.8000	2.3700	+3.043%	506	4,619	-98.734%
2026-08-26	2.1400	2.9100	2.1000	2.3000	+7.981%	284	4,431	-98.696%
2026-08-25	1.5500	2.6100	1.5500	2.1300	+55.474%	1,095	4,419	-98.592%
2026-08-24	1.3400	1.5000	1.1900	1.3700	+8.730%	618	4,440	-97.810%
2026-08-21	1.5800	1.7000	1.2600	1.2600	-16.000%	220	4,296	-97.619%
2026-08-20	1.6000	1.6700	1.3500	1.5000	-2.597%	53	4,139	-98.000%
2026-08-19	1.8200	1.9800	1.5400	1.5400	+5.479%	197	4,129	-98.052%
2026-08-18	1.5000	1.6600	1.4300	1.4600	-7.006%	186	4,144	-97.945%
2026-08-17	1.7500	1.7700	1.5700	1.5700	-13.736%	87	4,119	-98.089%
2026-08-14	2.2800	2.2800	1.8200	1.8200	-22.553%	507	4,119	-98.352%
2026-08-13	2.0500	2.3500	2.0500	2.3500	+28.415%	81	3,882	-98.723%
2026-08-12	1.8600	1.9600	1.7000	1.8300	-12.019%	133	3,880	-98.361%
2026-08-11	2.6900	2.6900	2.0000	2.0800	-9.565%	144	3,818	-98.558%
2026-08-10	2.2800	2.3000	1.9800	2.3000	-3.766%	30	3,808	-98.696%
2026-08-07	2.0500	2.5400	1.9400	2.3900	+13.810%	406	3,786	-98.745%
2026-08-06	2.5000	2.5000	2.0800	2.1000	-44.737%	235	3,644	-98.571%
2026-08-05	3.7500	4.0000	3.6000	3.8000	-15.556%	22	3,478	-99.211%
2026-08-04	3.6500	4.7500	3.6500	4.5000	+28.571%	67	3,469	-99.333%
2026-08-03	3.2000	3.5000	3.2000	3.5000	+34.615%	365	3,462	-99.143%
2026-07-31	3.1500	3.1500	2.5300	2.6000	-18.750%	76	3,189	-98.846%
2026-07-30	2.6300	3.2000	2.3600	3.2000	+9.966%	1,037	3,161	-99.063%
2026-07-29	3.2200	3.4400	2.9100	2.9100	-21.351%	167	3,179	-98.969%
2026-07-28	3.6000	5.2000	3.1500	3.7000	-54.377%	1,173	3,076	-99.189%
2026-07-27	9.2400	9.2400	8.0900	8.1100	-13.076%	7	2,618	-99.630%
2026-07-24	9.3300	9.3300	9.3300	9.3300	+2.191%	1	2,618	-99.678%
2026-07-23	10.2700	10.2700	9.1300	9.1300	-11.617%	5	2,618	-99.671%
2026-07-22	11.0000	11.0000	10.3300	10.3300	+0.682%	5	2,619	-99.710%
2026-07-21	8.7500	10.2600	8.7500	10.2600	+17.257%	11	2,620	-99.708%
2026-07-20	11.2800	11.2800	8.5500	8.7500	-25.214%	926	2,619	-99.657%
2026-07-17	11.3600	11.7500	11.1500	11.7000	+6.849%	63	1,837	-99.744%
2026-07-16	9.4000	10.9500	9.4000	10.9500	+21.667%	8	1,837	-99.726%
2026-07-15	9.0000	9.0000	9.0000	9.0000	+2.623%	3	1,841	-99.667%
2026-07-13	8.7200	8.9000	8.7200	8.7700	+1.153%	7	1,841	-99.658%
2026-07-10	8.9500	8.9500	8.5000	8.6700	+14.834%	15	1,841	-99.654%
2026-07-09	7.4600	8.7500	7.1800	7.5500	+9.420%	62	1,840	-99.603%
2026-07-08	7.4000	7.4000	6.7000	6.9000	-16.867%	8	1,792	-99.565%
2026-07-07	7.4800	8.3000	7.1300	8.3000	+14.325%	13	1,793	-99.639%
2026-07-06	6.9000	7.3600	6.9000	7.2600	-3.457%	41	1,795	-99.587%
2026-07-02	7.5000	7.5200	7.1000	7.5200	+1.348%	5	1,782	-99.601%
2026-07-01	6.3500	7.6500	6.3000	7.4200	+23.667%	74	1,782	-99.596%
2026-06-30	6.0200	6.0200	6.0000	6.0000	+0.840%	8	1,749	-99.500%
2026-06-29	6.3700	6.3700	5.9500	5.9500	-12.628%	13	1,749	-99.496%
2026-06-26	6.9300	6.9700	6.8100	6.8100	+0.147%	12	1,754	-99.559%
2026-06-25	5.9000	6.8500	5.9000	6.8000	+33.333%	20	1,753	-99.559%
2026-06-24	5.1500	5.1500	5.0500	5.1000	-7.776%	71	1,742	-99.412%
2026-06-23	5.7200	5.7200	5.5300	5.5300	-16.967%	3	1,698	-99.458%
2026-06-22	6.4500	7.0000	6.4500	6.6600	+19.569%	203	1,699	-99.550%
2026-06-18	5.7500	5.7500	5.5700	5.5700	+4.503%	11	1,785	-99.461%
2026-06-17	7.1400	7.1400	5.3300	5.3300	-31.667%	39	1,785	-99.437%
2026-06-16	7.8000	7.8000	7.8000	7.8000	+12.069%	12	1,785	-99.615%
2026-06-15	7.5700	7.5700	6.8000	6.9600	+2.959%	35	1,773	-99.569%
2026-06-12	6.6200	6.7600	6.6200	6.7600	-9.262%	11	1,773	-99.556%
2026-06-11	5.2000	7.4500	5.2000	7.4500	+33.036%	46	1,773	-99.597%
2026-06-10	5.5000	5.6000	5.5000	5.6000	-17.037%	2	1,763	-99.464%
2026-06-09	7.2300	7.4700	6.7500	6.7500	-5.726%	18	1,765	-99.556%
2026-06-08	7.1900	7.2500	7.0600	7.1600	-12.147%	9	1,765	-99.581%
2026-06-05	8.8500	8.8500	7.5500	8.1500	-4.118%	12	1,765	-99.632%
2026-06-04	8.9700	8.9700	8.5000	8.5000	+7.595%	9	1,766	-99.647%
2026-06-03	8.0000	8.6000	7.9000	7.9000	-4.819%	26	1,764	-99.620%
2026-06-02	8.2000	8.5800	7.7400	8.3000	-2.696%	23	1,764	-99.639%
2026-06-01	6.9000	8.5300	6.9000	8.5300	+25.441%	6	1,754	-99.648%
2026-05-29	6.5500	6.8000	6.5000	6.8000	+5.263%	3	1,753	-99.559%
2026-05-28	5.1500	6.7400	5.1500	6.4600	+15.771%	68	1,753	-99.536%
2026-05-27	5.4500	5.6500	5.0900	5.5800	+38.119%	118	1,704	-99.462%
2026-05-22	3.4800	4.0400	3.4800	4.0400	+23.547%	111	1,739	-99.257%
2026-05-21	3.0000	3.2700	2.9700	3.2700	-2.096%	138	1,639	-99.083%
2026-05-20	2.9300	3.4000	2.8800	3.3400	+21.898%	56	1,639	-99.102%
2026-05-19	2.5000	2.8100	2.5000	2.7400	+5.385%	17	1,544	-98.905%
2026-05-18	2.4500	2.6500	2.3500	2.6000	-13.333%	45	1,544	-98.846%
2026-05-15	2.6900	3.0000	2.6900	3.0000	+1.695%	124	1,544	-99.000%
2026-05-14	2.9000	3.2500	2.8000	2.9500	+1.724%	1,554	1,460	-98.983%
2026-05-13	2.9200	3.0500	2.7400	2.9000	-1.695%	902	207	-98.966%
2026-05-12	3.0700	3.1000	2.8400	2.9500	-15.714%	366	207	-98.983%
2026-05-08	3.5000	3.5000	3.5000	3.5000	-5.405%	10	207	-99.143%
2026-05-07	3.7000	3.7000	3.7000	3.7000	-0.270%	15	197	-99.189%
2026-05-06	3.6400	3.7200	3.5900	3.7100	+13.456%	64	182	-99.191%
2026-05-05	3.3000	3.3000	3.2700	3.2700	+12.371%	6	140	-99.083%
2026-05-04	4.7000	4.7000	2.9100	2.9100	-55.909%	35	140	-98.969%
2026-05-01	6.6000	6.6000	6.6000	6.6000	-6.383%	1	126	-99.545%
2026-04-30	6.6000	7.0500	6.6000	7.0500	+12.800%	10	126	-99.574%
2026-04-29	6.2500	6.2500	6.2500	6.2500	+20.192%	1	122	-99.520%
2026-04-28	5.0000	5.2000	5.0000	5.2000	-28.571%	28	121	-99.423%
2026-04-23	7.0500	7.2800	7.0500	7.2800	+8.819%	7	104	-99.588%
2026-04-22	6.7000	6.7000	6.6900	6.6900	-2.336%	41	104	-99.552%
2026-04-21	6.9500	6.9500	6.7500	6.8500	-1.862%	35	94	-99.562%
2026-04-20	6.9800	6.9800	6.9800	6.9800	-1.690%	1	88	-99.570%
2026-04-17	7.4000	7.5800	7.1000	7.1000	+5.030%	10	89	-99.577%
2026-04-16	6.7600	6.7600	6.7600	6.7600	+20.071%	1	80	-99.556%
2026-04-15	5.6300	5.6300	5.6300	5.6300	+3.493%	1	80	-99.467%
2026-04-14	5.7000	5.7000	5.4400	5.4400	+11.020%	3	79	-99.449%
2026-04-13	4.9000	4.9000	4.9000	4.9000	-0.810%	3	80	-99.388%
2026-04-08	5.4300	5.4400	4.9400	4.9400	+27.320%	13	77	-99.393%
2026-04-07	3.8600	3.8800	3.8600	3.8800	-6.506%	2	71	-99.227%
2026-04-06	4.1500	4.1500	4.1500	4.1500	+3.750%	3	71	-99.277%
2026-03-30	4.0000	4.0000	4.0000	4.0000	-1.720%	10	68	-99.250%
2026-03-27	4.0700	4.0700	4.0700	4.0700	-14.316%	4	58	-99.263%
2026-03-26	4.7500	4.7500	4.7500	4.7500	-5.190%	37	62	-99.368%
2026-03-23	4.6500	5.0100	4.6500	5.0100	+11.333%	5	25	-99.401%
2026-03-20	4.4500	4.5000	4.4500	4.5000	+11.111%	6	20	-99.333%
2026-03-18	4.5000	4.5000	4.0500	4.0500	-19.802%	7	14	-99.259%
2026-03-17	5.1600	5.1600	5.0500	5.0500	+7.447%	3	7	-99.406%
2026-03-16	4.7000	4.7000	4.7000	4.7000	-18.261%	1	4	-99.362%
2026-03-06	5.7500	5.7500	5.7500	5.7500	-35.393%	1	3	-99.478%
2026-03-05	8.9000	8.9000	8.9000	8.9000	-30.251%	1	3	-99.663%
2026-02-25	12.7600	12.7600	12.7600	12.7600	0.000%	3	0	-99.765%