Dark

UPS20261016C120
UPS Oct 16 2026 120.00 Call (UPS261016C00120000)
option OPRA

EOD

Sep 24, 2026

0.0400+100.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0400	0.0400	0.0400	0.0400	+100.000%	1	1,358	0.000%
2026-09-22	0.0100	0.0300	0.0100	0.0200	0.000%	50	1,359	+100.000%
2026-09-21	0.0600	0.0600	0.0100	0.0200	0.000%	152	1,389	+100.000%
2026-09-18	0.0300	0.0300	0.0200	0.0200	-50.000%	59	1,424	+100.000%
2026-09-17	0.0500	0.0500	0.0400	0.0400	-60.000%	7	1,410	0.000%
2026-09-16	0.0400	0.1000	0.0300	0.1000	+42.857%	23	1,410	-60.000%
2026-09-15	0.0800	0.1400	0.0300	0.0700	+40.000%	6	1,391	-42.857%
2026-09-14	0.1100	0.1100	0.0400	0.0500	+66.667%	16	1,394	-20.000%
2026-09-11	0.0500	0.0500	0.0300	0.0300	-40.000%	21	1,400	+33.333%
2026-09-10	0.0500	0.0500	0.0400	0.0500	+25.000%	14	1,408	-20.000%
2026-09-09	0.0600	0.0700	0.0400	0.0400	-20.000%	60	1,412	0.000%
2026-09-08	0.1100	0.1100	0.0500	0.0500	-50.000%	23	1,460	-20.000%
2026-09-04	0.1400	0.2100	0.1000	0.1000	-16.667%	87	1,494	-60.000%
2026-09-03	0.1800	0.1800	0.1100	0.1200	-20.000%	24	1,494	-66.667%
2026-09-02	0.1800	0.2300	0.1400	0.1500	0.000%	34	1,490	-73.333%
2026-09-01	0.2000	0.2000	0.1500	0.1500	-28.571%	314	1,488	-73.333%
2026-08-31	0.3500	0.3500	0.2100	0.2100	-40.000%	28	1,584	-80.952%
2026-08-28	0.3700	0.3700	0.3000	0.3500	-22.222%	11	1,597	-88.571%
2026-08-27	0.3500	0.4500	0.3500	0.4500	+4.651%	97	1,594	-91.111%
2026-08-26	0.4400	0.6200	0.4300	0.4300	-14.000%	64	1,578	-90.698%
2026-08-25	0.2600	0.5000	0.2600	0.5000	+92.308%	139	1,558	-92.000%
2026-08-24	0.2500	0.2600	0.2000	0.2600	0.000%	57	1,445	-84.615%
2026-08-21	0.3300	0.3300	0.2300	0.2600	-7.143%	73	1,412	-84.615%
2026-08-20	0.2800	0.2800	0.2800	0.2800	+12.000%	20	1,464	-85.714%
2026-08-19	0.3100	0.3600	0.2500	0.2500	-10.714%	48	1,484	-84.000%
2026-08-18	0.3000	0.3100	0.2800	0.2800	-12.500%	3	1,496	-85.714%
2026-08-17	0.3300	0.3600	0.3200	0.3200	-20.000%	51	1,495	-87.500%
2026-08-14	0.5500	0.5500	0.4000	0.4000	-16.667%	36	1,506	-90.000%
2026-08-13	0.3000	0.5200	0.3000	0.4800	+11.628%	21	1,513	-91.667%
2026-08-12	0.4000	0.4400	0.4000	0.4300	-12.245%	21	1,499	-90.698%
2026-08-11	0.6700	0.6700	0.4500	0.4900	-10.909%	13	1,514	-91.837%
2026-08-10	0.5500	0.5500	0.4900	0.5500	-17.910%	18	1,509	-92.727%
2026-08-07	0.5000	0.6700	0.5000	0.6700	+19.643%	33	1,499	-94.030%
2026-08-06	0.7700	0.7700	0.5500	0.5600	-51.724%	74	1,502	-92.857%
2026-08-05	1.2000	1.2700	1.1100	1.1600	-20.000%	328	1,504	-96.552%
2026-08-04	1.0000	1.5600	1.0000	1.4500	+26.087%	163	1,198	-97.241%
2026-08-03	0.8500	1.1600	0.8500	1.1500	+49.351%	131	1,116	-96.522%
2026-07-31	0.8000	0.8700	0.7500	0.7700	-2.532%	26	1,037	-94.805%
2026-07-30	0.8500	0.8500	0.7600	0.7900	-18.557%	38	1,051	-94.937%
2026-07-29	1.2500	1.2500	0.6000	0.9700	-25.385%	133	1,087	-95.876%
2026-07-28	1.3500	2.0900	1.1000	1.3000	-64.865%	159	997	-96.923%
2026-07-27	4.4000	4.4000	3.7000	3.7000	-21.277%	245	985	-98.919%
2026-07-24	4.3000	4.7000	4.3000	4.7000	+4.213%	27	883	-99.149%
2026-07-23	4.7500	4.7800	4.4000	4.5100	-14.906%	80	883	-99.113%
2026-07-22	5.4500	5.8800	5.2500	5.3000	-0.376%	61	924	-99.245%
2026-07-21	5.2500	5.3200	5.1700	5.3200	+24.009%	14	907	-99.248%
2026-07-20	4.1500	4.3500	4.1500	4.2900	-23.256%	9	902	-99.068%
2026-07-17	5.4500	6.3500	5.4500	5.5900	-4.117%	108	896	-99.284%
2026-07-16	4.2500	5.8300	4.2500	5.8300	+31.011%	16	854	-99.314%
2026-07-15	4.6500	4.9500	4.4500	4.4500	+3.248%	33	851	-99.101%
2026-07-14	3.9000	4.3200	3.9000	4.3100	+2.864%	10	825	-99.072%
2026-07-13	4.3800	4.6500	4.1900	4.1900	-2.558%	66	820	-99.045%
2026-07-10	3.9200	4.5500	3.9200	4.3000	+19.444%	19	758	-99.070%
2026-07-09	3.6000	4.4000	3.4800	3.6000	+10.092%	117	744	-98.889%
2026-07-08	3.2000	3.3000	3.1000	3.2700	-20.244%	13	636	-98.777%
2026-07-07	3.6000	4.1000	3.5000	4.1000	+18.841%	70	645	-99.024%
2026-07-06	3.3000	3.5000	3.3000	3.4500	-4.167%	47	628	-98.841%
2026-07-02	3.4100	3.6000	3.4100	3.6000	+12.500%	31	579	-98.889%
2026-07-01	2.7500	3.7000	2.7500	3.2000	+16.364%	31	579	-98.750%
2026-06-30	2.7500	2.7500	2.7500	2.7500	-4.181%	1	555	-98.545%
2026-06-29	2.6900	2.8700	2.6900	2.8700	-10.313%	3	554	-98.606%
2026-06-26	3.2000	3.2000	3.2000	3.2000	-4.478%	5	551	-98.750%
2026-06-25	3.1700	3.5500	3.1500	3.3500	+36.735%	13	546	-98.806%
2026-06-24	2.1700	2.5000	2.1700	2.4500	-12.500%	10	542	-98.367%
2026-06-23	2.8000	2.8000	2.8000	2.8000	-5.085%	2	535	-98.571%
2026-06-22	2.4400	3.2500	2.3000	2.9500	+20.408%	82	535	-98.644%
2026-06-18	2.4500	2.5700	2.4500	2.4500	-8.922%	5	425	-98.367%
2026-06-17	3.5500	3.5500	2.6800	2.6900	-31.378%	87	425	-98.513%
2026-06-16	3.7500	4.0300	3.7500	3.9200	+13.623%	14	425	-98.980%
2026-06-15	3.4500	3.5000	3.4500	3.4500	+4.545%	16	403	-98.841%
2026-06-12	3.0000	3.3000	3.0000	3.3000	-10.811%	17	403	-98.788%
2026-06-11	2.6200	3.7000	2.6200	3.7000	+61.572%	40	403	-98.919%
2026-06-10	2.7300	2.7300	2.2900	2.2900	-28.882%	22	363	-98.253%
2026-06-09	3.7500	3.7500	3.2200	3.2200	-8.000%	3	384	-98.758%
2026-06-08	3.8000	3.8000	3.5000	3.5000	-20.455%	11	381	-98.857%
2026-06-05	4.4000	4.4000	4.4000	4.4000	0.000%	26	391	-99.091%
2026-06-04	4.7800	4.7800	4.4000	4.4000	-3.297%	113	365	-99.091%
2026-06-02	4.0500	4.7000	4.0500	4.5500	+2.247%	20	253	-99.121%
2026-06-01	3.0000	4.4500	3.0000	4.4500	+36.923%	26	237	-99.101%
2026-05-29	3.0000	3.2500	3.0000	3.2500	0.000%	5	221	-98.769%
2026-05-28	3.1500	3.3900	3.1500	3.2500	+17.754%	17	221	-98.769%
2026-05-27	2.4000	2.7600	2.4000	2.7600	+25.455%	4	213	-98.551%
2026-05-26	2.0400	2.2400	2.0400	2.2000	+25.714%	9	211	-98.182%
2026-05-22	1.5000	1.7500	1.5000	1.7500	+33.588%	15	209	-97.714%
2026-05-20	1.1800	1.3100	1.1800	1.3100	+9.167%	4	211	-96.947%
2026-05-19	1.0500	1.2100	1.0500	1.2000	+13.208%	14	211	-96.667%
2026-05-18	1.0100	1.0600	1.0000	1.0600	-19.084%	17	211	-96.226%
2026-05-15	1.2100	1.3200	1.2100	1.3100	-0.758%	4	211	-96.947%
2026-05-14	1.3200	1.3200	1.3200	1.3200	+25.714%	10	196	-96.970%
2026-05-13	1.2800	1.2800	1.0500	1.0500	-21.053%	7	206	-96.190%
2026-05-12	1.2500	1.4000	1.1700	1.3300	-18.902%	5	206	-96.992%
2026-05-11	1.6400	1.6400	1.6400	1.6400	0.000%	1	206	-97.561%
2026-05-08	1.6600	1.6600	1.6400	1.6400	-0.606%	8	200	-97.561%
2026-05-07	1.6500	1.6500	1.6500	1.6500	+0.610%	3	193	-97.576%
2026-05-06	1.6500	1.6500	1.6000	1.6400	+9.333%	7	190	-97.561%
2026-05-05	1.6000	1.6000	1.5000	1.5000	+6.383%	2	185	-97.333%
2026-05-04	1.7400	1.8700	1.4000	1.4100	-58.529%	26	186	-97.163%
2026-05-01	3.4000	3.4000	3.4000	3.4000	-6.849%	6	198	-98.824%
2026-04-30	3.5000	3.6500	3.2500	3.6500	+37.736%	36	198	-98.904%
2026-04-28	2.5000	2.6500	2.1500	2.6500	-38.799%	59	190	-98.491%
2026-04-27	4.0000	4.4400	3.8000	4.3300	+13.947%	29	141	-99.076%
2026-04-24	3.8000	3.9500	3.8000	3.8000	+7.042%	7	135	-98.947%
2026-04-22	3.4000	3.5500	3.4000	3.5500	-10.579%	36	137	-98.873%
2026-04-21	3.9700	3.9700	3.9700	3.9700	+5.867%	1	136	-98.992%
2026-04-20	3.6400	3.8500	3.6400	3.7500	-7.178%	18	136	-98.933%
2026-04-17	3.5000	4.0400	3.5000	4.0400	+15.429%	7	118	-99.010%
2026-04-16	3.3900	3.5000	3.3400	3.5000	+24.555%	7	112	-98.857%
2026-04-15	2.2500	2.8100	2.2500	2.8100	+4.851%	4	105	-98.577%
2026-04-14	2.5000	2.7200	2.5000	2.6800	+16.522%	5	105	-98.507%
2026-04-13	2.3000	2.3000	2.3000	2.3000	-17.266%	1	102	-98.261%
2026-04-10	2.7100	2.7800	2.7100	2.7800	+2.583%	12	105	-98.561%
2026-04-09	2.4300	2.7900	2.4300	2.7100	+7.968%	7	98	-98.524%
2026-04-08	2.8400	2.8400	2.5100	2.5100	+27.411%	3	95	-98.406%
2026-04-07	1.9100	1.9700	1.8800	1.9700	-3.902%	8	95	-97.970%
2026-04-06	2.2700	2.2700	2.0500	2.0500	+1.485%	8	95	-98.049%
2026-04-02	1.9400	2.0800	1.9400	2.0200	-26.812%	10	95	-98.020%
2026-04-01	2.6500	2.7600	2.6500	2.7600	+17.949%	4	95	-98.551%
2026-03-31	2.5100	2.5100	2.1300	2.3400	+8.333%	10	95	-98.291%
2026-03-30	2.0800	2.1800	2.0800	2.1600	+11.340%	4	96	-98.148%
2026-03-27	2.0900	2.0900	1.9400	1.9400	-22.400%	28	96	-97.938%
2026-03-26	2.5400	2.5400	2.3900	2.5000	-4.580%	23	72	-98.400%
2026-03-25	2.5100	2.6200	2.5100	2.6200	+1.158%	2	60	-98.473%
2026-03-24	2.5600	2.7100	2.5300	2.5900	-8.803%	5	61	-98.456%
2026-03-23	2.7200	2.8400	2.6000	2.8400	+26.222%	22	59	-98.592%
2026-03-20	2.4700	2.4700	2.2500	2.2500	+1.351%	8	39	-98.222%
2026-03-19	2.4700	2.4700	2.2200	2.2200	-15.909%	3	32	-98.198%
2026-03-17	2.6400	2.6400	2.6400	2.6400	-1.859%	1	33	-98.485%
2026-03-13	2.6900	2.6900	2.6900	2.6900	-10.333%	1	32	-98.513%
2026-03-12	3.0000	3.0000	3.0000	3.0000	-13.043%	1	32	-98.667%
2026-03-11	3.9000	3.9000	3.4500	3.4500	-10.390%	5	31	-98.841%
2026-03-10	3.7500	3.8500	3.7500	3.8500	+18.462%	3	31	-98.961%
2026-03-09	3.0500	3.2500	3.0500	3.2500	-32.990%	3	28	-98.769%
2026-03-05	5.3300	5.3300	4.4000	4.8500	-41.141%	22	26	-99.175%
2026-02-25	8.2400	8.2400	8.2400	8.2400	-8.444%	5	10	-99.515%
2026-02-24	9.2400	9.2400	9.0000	9.0000	0.000%	10	10	-99.556%