Dark

UPS20261016P100
UPS Oct 16 2026 100.00 Put (UPS261016P00100000)
option OPRA

EOD

Sep 24, 2026

8.16+79.341%(+3.61)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.2200	8.3500	5.2200	8.1600	+79.341%	41	1,856	0.000%
2026-09-23	4.6000	4.6000	4.1000	4.5500	-5.797%	16	1,878	+79.341%
2026-09-22	4.8500	5.5000	4.8300	4.8300	-15.707%	60	1,872	+68.944%
2026-09-21	3.4500	6.2000	3.4500	5.7300	+103.191%	106	1,875	+42.408%
2026-09-18	2.5600	3.1000	2.5600	2.8200	+24.229%	110	1,895	+189.362%
2026-09-17	2.5700	2.6200	2.2000	2.2700	-32.239%	89	1,847	+259.471%
2026-09-16	1.8600	3.4700	1.8600	3.3500	+99.405%	601	1,832	+143.582%
2026-09-15	1.7200	1.8700	1.5600	1.6800	-5.618%	213	1,977	+385.714%
2026-09-14	2.1200	2.1700	1.7200	1.7800	-37.102%	124	1,802	+358.427%
2026-09-11	2.5000	3.2300	2.5000	2.8300	-1.736%	82	1,768	+188.339%
2026-09-10	3.5000	3.5000	2.7000	2.8800	-7.097%	96	1,749	+183.333%
2026-09-09	3.0500	3.2200	2.8600	3.1000	+16.105%	100	1,729	+163.226%
2026-09-08	2.0900	2.6700	2.0900	2.6700	+28.986%	89	1,717	+205.618%
2026-09-04	1.9000	2.0700	1.7500	2.0700	+15.000%	85	1,664	+294.203%
2026-09-03	1.5800	2.1500	1.5800	1.8000	-2.174%	77	1,664	+353.333%
2026-09-02	1.7500	2.0200	1.6900	1.8400	-12.796%	75	1,636	+343.478%
2026-09-01	1.8100	2.3000	1.8100	2.1100	+28.659%	728	1,670	+286.730%
2026-08-31	1.5500	1.8000	1.5500	1.6400	+13.889%	90	2,004	+397.561%
2026-08-28	1.4700	1.5700	1.4000	1.4400	+2.128%	160	1,963	+466.667%
2026-08-27	1.6200	1.6200	1.3400	1.4100	-7.843%	57	1,951	+478.723%
2026-08-26	1.5000	1.6300	1.2300	1.5300	-6.707%	67	1,930	+433.333%
2026-08-25	2.0000	2.0000	1.5100	1.6400	-31.092%	138	1,927	+397.561%
2026-08-24	2.4200	2.6500	2.3800	2.3800	-10.189%	135	1,867	+242.857%
2026-08-21	2.4000	2.6900	2.4000	2.6500	+6.000%	61	1,832	+207.925%
2026-08-20	2.5500	2.7700	2.3200	2.5000	-3.846%	68	1,801	+226.400%
2026-08-19	2.2100	2.6000	2.2100	2.6000	-8.772%	142	1,828	+213.846%
2026-08-18	2.8800	2.9700	2.6600	2.8500	+1.423%	20	1,756	+186.316%
2026-08-17	2.3800	2.8300	2.3800	2.8100	+9.766%	64	1,752	+190.391%
2026-08-14	2.4600	2.6200	2.4200	2.5600	+6.224%	28	1,738	+218.750%
2026-08-13	2.6900	2.7500	2.4100	2.4100	-18.855%	29	1,732	+238.589%
2026-08-12	3.4700	3.4700	2.9700	2.9700	0.000%	8	1,735	+174.747%
2026-08-11	2.8000	3.1700	2.8000	2.9700	-2.623%	49	1,730	+174.747%
2026-08-10	3.1400	3.3000	2.9000	3.0500	+0.660%	24	1,715	+167.541%
2026-08-07	4.0000	4.0000	2.8700	3.0300	-16.529%	22	1,695	+169.307%
2026-08-06	3.4400	3.7000	3.3000	3.6300	+62.054%	43	1,680	+124.793%
2026-08-05	2.0600	2.5500	2.0600	2.2400	+3.226%	41	1,679	+264.286%
2026-08-04	2.6600	2.8700	2.1700	2.1700	-21.377%	21	1,647	+276.037%
2026-08-03	2.8000	3.1200	2.7600	2.7600	-18.101%	57	1,640	+195.652%
2026-07-31	3.4100	3.6900	3.3700	3.3700	-17.805%	8	1,602	+142.136%
2026-07-30	3.5100	4.1500	3.5100	4.1000	+11.717%	20	1,600	+99.024%
2026-07-29	3.8000	3.8000	3.4200	3.6700	+7.941%	68	1,592	+122.343%
2026-07-28	4.1000	4.1000	2.8500	3.4000	+53.153%	152	1,544	+140.000%
2026-07-27	2.0000	2.3100	2.0000	2.2200	+11.000%	149	1,533	+267.568%
2026-07-24	2.0000	2.0000	2.0000	2.0000	-6.103%	211	1,442	+308.000%
2026-07-23	1.7700	2.1900	1.7700	2.1300	+15.761%	61	1,441	+283.099%
2026-07-21	2.0200	2.0200	1.8400	1.8400	-20.000%	145	1,403	+343.478%
2026-07-20	1.8200	2.3000	1.8100	2.3000	+36.095%	7	1,288	+254.783%
2026-07-17	1.6500	1.6900	1.6500	1.6900	-0.588%	6	1,285	+382.840%
2026-07-16	1.8800	1.8800	1.7000	1.7000	-15.000%	4	1,289	+380.000%
2026-07-15	2.0000	2.0000	2.0000	2.0000	-18.367%	1	1,290	+308.000%
2026-07-14	2.4500	2.4500	2.4500	2.4500	-3.543%	1	1,290	+233.061%
2026-07-13	2.5300	2.5400	2.5300	2.5400	-3.053%	8	1,291	+221.260%
2026-07-10	2.6200	2.6200	2.6200	2.6200	-26.197%	10	1,291	+211.450%
2026-07-09	2.6800	3.5500	2.4700	3.5500	+4.106%	233	1,291	+129.859%
2026-07-02	3.3600	3.4100	3.3600	3.4100	+1.791%	4	1,288	+139.296%
2026-07-01	3.2800	3.3500	3.2800	3.3500	-19.856%	106	1,288	+143.582%
2026-06-30	4.0500	4.4200	4.0500	4.1800	+1.456%	374	1,188	+95.215%
2026-06-29	4.1200	4.1200	4.1200	4.1200	+0.488%	1	894	+98.058%
2026-06-26	3.9500	4.1000	3.9500	4.1000	0.000%	96	893	+99.024%
2026-06-25	4.0600	4.1000	4.0600	4.1000	-7.865%	5	797	+99.024%
2026-06-22	4.3000	4.4500	4.3000	4.4500	-14.587%	82	801	+83.371%
2026-06-17	4.0000	5.2100	4.0000	5.2100	+39.678%	24	747	+56.622%
2026-06-16	3.5000	3.7300	3.5000	3.7300	-7.901%	12	747	+118.767%
2026-06-15	4.0000	4.2000	4.0000	4.0500	-11.957%	363	402	+101.481%
2026-06-12	4.6000	4.6000	4.6000	4.6000	-23.967%	12	402	+77.391%
2026-06-10	5.8500	6.0500	5.8500	6.0500	+21.000%	2	402	+34.876%
2026-06-09	4.4500	5.0000	4.4500	5.0000	+5.263%	4	400	+63.200%
2026-06-08	4.6700	4.7500	4.6700	4.7500	+11.765%	2	399	+71.789%
2026-06-05	4.2500	4.2500	4.2500	4.2500	-7.609%	2	398	+92.000%
2026-06-04	4.6000	4.6000	4.6000	4.6000	0.000%	1	396	+77.391%
2026-06-03	4.2500	4.6000	4.2500	4.6000	+3.371%	3	396	+77.391%
2026-06-02	4.3000	4.4500	4.3000	4.4500	+0.451%	14	393	+83.371%
2026-06-01	4.4300	4.4300	4.4300	4.4300	-14.808%	1	303	+84.199%
2026-05-29	5.3000	5.3000	5.2000	5.2000	0.000%	3	303	+56.923%
2026-05-28	5.8500	5.9500	5.2000	5.2000	-23.529%	24	302	+56.923%
2026-05-26	6.8000	6.8000	6.8000	6.8000	-12.258%	20	291	+20.000%
2026-05-22	7.7500	7.7500	7.7500	7.7500	-9.357%	3	271	+5.290%
2026-05-21	9.1200	9.1200	8.5500	8.5500	-0.581%	31	271	-4.561%
2026-05-20	8.6500	8.6500	8.6000	8.6000	-18.095%	5	271	-5.116%
2026-05-19	10.5000	10.5000	10.5000	10.5000	+3.143%	3	265	-22.286%
2026-05-18	10.1800	10.1800	10.1800	10.1800	+11.868%	1	265	-19.843%
2026-05-15	9.0000	9.1000	9.0000	9.1000	+3.409%	3	265	-10.330%
2026-05-14	8.8000	8.8000	8.8000	8.8000	-12.000%	1	259	-7.273%
2026-05-12	10.0000	10.0000	10.0000	10.0000	+15.607%	7	258	-18.400%
2026-05-06	8.6500	8.6500	8.6500	8.6500	-13.500%	7	258	-5.665%
2026-05-05	10.1000	10.1000	10.0000	10.0000	-10.714%	3	263	-18.400%
2026-05-04	9.7400	11.2000	9.7400	11.2000	+107.407%	6	264	-27.143%
2026-04-30	5.4400	5.4400	5.4000	5.4000	-16.667%	2	261	+51.111%
2026-04-29	6.4800	6.4800	6.4800	6.4800	+6.579%	1	259	+25.926%
2026-04-27	6.0000	6.1000	6.0000	6.0800	-5.882%	27	259	+34.211%
2026-04-24	6.4000	6.4600	6.4000	6.4600	+2.054%	2	261	+26.316%
2026-04-23	6.0000	6.3300	6.0000	6.3300	-9.571%	41	259	+28.910%
2026-04-22	7.0000	7.0000	7.0000	7.0000	+8.696%	1	270	+16.571%
2026-04-20	6.4400	6.4400	6.4400	6.4400	-26.400%	1	269	+26.708%
2026-04-14	8.7500	8.7500	8.7500	8.7500	-13.280%	1	268	-6.743%
2026-04-08	9.6500	10.0900	9.6500	10.0900	-15.494%	11	268	-19.128%
2026-04-06	11.9500	11.9500	11.9400	11.9400	+6.133%	10	259	-31.658%
2026-03-24	11.2500	11.2500	11.2500	11.2500	-7.331%	3	259	-27.467%
2026-03-20	12.6000	12.6000	12.1400	12.1400	+12.407%	8	256	-32.784%
2026-03-17	10.8000	10.8000	10.8000	10.8000	-6.087%	10	250	-24.444%
2026-03-16	11.5500	11.5500	11.5000	11.5000	-4.167%	46	240	-29.043%
2026-03-13	12.0000	12.0000	12.0000	12.0000	+2.128%	2	194	-32.000%
2026-03-12	11.7500	11.7500	11.7500	11.7500	-4.082%	16	192	-30.553%
2026-03-09	11.8400	12.2700	11.8400	12.2500	+29.219%	36	189	-33.388%
2026-03-06	10.2500	10.2500	9.4800	9.4800	+18.500%	140	154	-13.924%
2026-03-05	7.0000	8.0000	6.9000	8.0000	+52.381%	5	14	+2.000%
2026-02-23	5.0000	5.2500	4.9500	5.2500	-4.891%	4	9	+55.429%
2026-02-20	5.5200	5.5200	5.5200	5.5200	+9.960%	2	5	+47.826%
2026-02-19	5.0000	5.0200	5.0000	5.0200	0.000%	5	5	+62.550%