Dark

UPS20261016P105
UPS Oct 16 2026 105.00 Put (UPS261016P00105000)
option OPRA

EOD

Sep 24, 2026

12.30+31.270%(+2.93)2,763

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.6800	12.8500	9.6800	12.3000	+31.270%	2,763	580	0.000%
2026-09-23	9.8500	9.8500	9.3700	9.3700	+0.214%	11	2,144	+31.270%
2026-09-22	9.7000	9.7100	9.2500	9.3500	-10.096%	8	2,154	+31.551%
2026-09-21	7.8000	10.5000	7.8000	10.4000	+60.000%	136	2,156	+18.269%
2026-09-18	6.1500	6.6500	6.1500	6.5000	+28.713%	13	2,119	+89.231%
2026-09-17	5.8000	5.8000	5.0100	5.0500	-27.023%	39	2,114	+143.564%
2026-09-16	4.2400	7.1000	4.2400	6.9200	+73.000%	18	2,111	+77.746%
2026-09-15	4.2200	4.3000	3.8600	4.0000	-3.614%	312	2,113	+207.500%
2026-09-14	5.6700	5.6700	4.1500	4.1500	-27.193%	22	1,903	+196.386%
2026-09-11	6.2800	6.5200	5.7000	5.7000	-4.202%	17	1,903	+115.789%
2026-09-10	6.1000	6.1700	5.8500	5.9500	-4.800%	114	1,891	+106.723%
2026-09-09	6.0000	6.3000	6.0000	6.2500	+14.679%	8	1,858	+96.800%
2026-09-08	4.8200	5.5000	4.8200	5.4500	+21.924%	12	1,858	+125.688%
2026-09-04	4.2000	4.4700	4.0000	4.4700	+14.615%	17	1,849	+175.168%
2026-09-03	4.0000	4.5000	3.9000	3.9000	0.000%	89	1,849	+215.385%
2026-09-02	3.9000	4.2000	3.7500	3.9000	-12.752%	73	1,888	+215.385%
2026-09-01	4.1000	4.8500	3.9500	4.4700	+20.811%	60	1,843	+175.168%
2026-08-31	3.9000	3.9000	3.6500	3.7000	+15.625%	27	1,882	+232.432%
2026-08-28	3.2000	3.5000	3.0900	3.2000	-1.538%	102	1,894	+284.375%
2026-08-27	3.6000	3.6500	3.0000	3.2500	+1.562%	150	1,864	+278.462%
2026-08-26	3.3000	3.4000	2.7600	3.2000	+1.587%	110	1,784	+284.375%
2026-08-25	4.1500	4.1500	3.1500	3.1500	-33.404%	22	1,758	+290.476%
2026-08-24	4.8900	4.9700	4.7300	4.7300	-8.155%	26	1,747	+160.042%
2026-08-21	4.5600	5.1500	4.5600	5.1500	+13.187%	7	1,759	+138.835%
2026-08-20	4.5500	4.5500	4.5500	4.5500	-7.143%	14	1,758	+170.330%
2026-08-19	4.5000	4.9500	4.2000	4.9000	-7.197%	29	1,758	+151.020%
2026-08-18	5.4700	5.4700	5.2800	5.2800	+6.667%	4	1,749	+132.955%
2026-08-17	5.0000	5.0000	4.9500	4.9500	0.000%	3	1,745	+148.485%
2026-08-14	4.5500	4.9500	4.5500	4.9500	+5.096%	41	1,744	+148.485%
2026-08-13	4.9000	4.9000	4.7100	4.7100	-15.440%	3	1,717	+161.146%
2026-08-12	5.5700	5.5700	5.5700	5.5700	+2.390%	5	1,716	+120.826%
2026-08-11	5.3500	5.5500	5.3500	5.4400	+3.619%	43	1,711	+126.103%
2026-08-10	5.8000	5.8000	5.2500	5.2500	0.000%	32	1,676	+134.286%
2026-08-07	5.8500	5.8500	5.2000	5.2500	-15.323%	56	1,645	+134.286%
2026-08-06	5.4500	6.2000	5.4500	6.2000	+53.086%	43	1,597	+98.387%
2026-08-05	4.3000	4.5000	4.0500	4.0500	+3.846%	29	1,566	+203.704%
2026-08-04	4.8800	4.9000	3.6800	3.9000	-18.239%	39	1,549	+215.385%
2026-08-03	5.1500	5.1500	4.7700	4.7700	-14.054%	13	1,534	+157.862%
2026-07-31	6.1400	6.1400	5.5500	5.5500	-13.953%	32	1,535	+121.622%
2026-07-30	6.7300	6.7300	6.4500	6.4500	+9.322%	18	1,522	+90.698%
2026-07-29	6.0000	6.1500	5.7000	5.9000	+3.509%	165	1,516	+108.475%
2026-07-28	5.6500	6.0600	4.5500	5.7000	+52.815%	373	1,387	+115.789%
2026-07-27	3.4000	3.8000	3.4000	3.7300	+13.030%	32	1,175	+229.759%
2026-07-24	3.6700	3.6700	3.3000	3.3000	-5.714%	35	1,157	+272.727%
2026-07-23	3.5000	3.5100	3.5000	3.5000	+18.644%	599	1,149	+251.429%
2026-07-22	2.9500	2.9500	2.6900	2.9500	-4.531%	5	753	+316.949%
2026-07-21	3.1000	3.2000	3.0900	3.0900	-21.772%	5	753	+298.058%
2026-07-20	3.3000	3.9500	3.3000	3.9500	+51.923%	13	754	+211.392%
2026-07-17	2.7500	2.7500	2.6000	2.6000	-7.143%	5	746	+373.077%
2026-07-16	2.9400	2.9400	2.8000	2.8000	-22.865%	9	743	+339.286%
2026-07-15	4.0000	4.0000	3.4700	3.6300	-6.923%	61	744	+238.843%
2026-07-14	3.9500	3.9500	3.8800	3.9000	-1.266%	63	742	+215.385%
2026-07-13	4.0000	4.0000	3.9500	3.9500	-9.195%	32	690	+211.392%
2026-07-10	4.2500	4.3600	4.2500	4.3500	-17.143%	54	674	+182.759%
2026-07-09	4.5500	5.5500	4.5500	5.2500	+5.000%	104	648	+134.286%
2026-07-06	5.0000	5.0000	5.0000	5.0000	-4.762%	1	577	+146.000%
2026-07-02	5.2500	5.2500	5.2500	5.2500	-1.869%	5	572	+134.286%
2026-07-01	6.2000	6.2000	5.3000	5.3500	-9.322%	116	572	+129.907%
2026-06-26	5.9000	5.9000	5.9000	5.9000	-11.940%	56	490	+108.475%
2026-06-22	6.3000	6.7000	6.3000	6.7000	+28.846%	48	434	+83.582%
2026-06-16	5.1500	5.2000	5.1500	5.2000	-12.605%	53	386	+136.538%
2026-06-15	6.0000	6.1500	5.9500	5.9500	-7.752%	28	333	+106.723%
2026-06-12	6.4500	6.4500	6.4500	6.4500	-17.308%	3	333	+90.698%
2026-06-11	8.1000	8.1000	7.6800	7.8000	-4.878%	91	333	+57.692%
2026-06-10	8.1500	8.2000	8.1500	8.2000	+29.952%	296	332	+50.000%
2026-06-09	6.3100	6.3100	6.3100	6.3100	+6.949%	3	75	+94.929%
2026-06-05	5.9000	5.9000	5.9000	5.9000	0.000%	1	72	+108.475%
2026-06-04	5.9000	5.9000	5.9000	5.9000	-6.349%	3	72	+108.475%
2026-06-02	6.2500	6.3000	6.2500	6.3000	-4.545%	41	71	+95.238%
2026-06-01	6.6000	6.6000	6.6000	6.6000	-11.765%	1	40	+86.364%
2026-05-29	7.5000	7.5000	7.3500	7.4800	+1.081%	13	39	+64.439%
2026-05-28	7.3000	7.4500	7.3000	7.4000	-41.961%	6	28	+66.216%
2026-05-15	12.8000	12.8000	12.7500	12.7500	+12.832%	6	22	-3.529%
2026-05-11	11.5500	11.5500	11.3000	11.3000	-3.004%	2	22	+8.850%
2026-05-06	12.0000	12.0000	11.6500	11.6500	-12.406%	16	22	+5.579%
2026-05-05	13.3000	13.3000	13.3000	13.3000	-5.271%	1	21	-7.519%
2026-05-04	14.0400	14.0400	14.0400	14.0400	+88.456%	1	20	-12.393%
2026-04-30	7.4500	7.4500	7.4500	7.4500	-10.241%	1	19	+65.101%
2026-04-27	8.1500	8.3000	8.1500	8.3000	-3.151%	23	19	+48.193%
2026-04-20	8.5700	8.5700	8.5700	8.5700	+33.075%	1	2	+43.524%
2026-02-27	6.4400	6.4400	6.4400	6.4400	0.000%	1	1	+90.994%