Dark

UPS20261016P80
UPS Oct 16 2026 80.00 Put (UPS261016P00080000)
option OPRA

EOD

Sep 24, 2026

0.0700+133.333%(+0.0400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0400	0.0700	0.0400	0.0700	+133.333%	8	1,123	0.000%
2026-09-21	0.0300	0.1100	0.0100	0.0300	+200.000%	321	1,118	+133.333%
2026-09-18	0.0200	0.0200	0.0100	0.0100	-50.000%	2	1,003	+600.000%
2026-09-17	0.0100	0.0200	0.0100	0.0200	-50.000%	5	1,003	+250.000%
2026-09-16	0.0400	0.0700	0.0300	0.0400	+33.333%	308	1,002	+75.000%
2026-09-14	0.0400	0.0400	0.0300	0.0300	-66.667%	2	706	+133.333%
2026-09-09	0.0900	0.0900	0.0900	0.0900	+125.000%	2	706	-22.222%
2026-09-02	0.0300	0.0400	0.0300	0.0400	0.000%	125	704	+75.000%
2026-09-01	0.0400	0.1300	0.0400	0.0400	+33.333%	28	606	+75.000%
2026-08-31	0.0300	0.0300	0.0300	0.0300	-66.667%	1	584	+133.333%
2026-08-27	0.0900	0.0900	0.0900	0.0900	+125.000%	2	585	-22.222%
2026-08-25	0.0500	0.1200	0.0400	0.0400	-42.857%	27	583	+75.000%
2026-08-21	0.0700	0.0700	0.0700	0.0700	+40.000%	1	577	0.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	-28.571%	16	577	+40.000%
2026-08-17	0.0700	0.0700	0.0700	0.0700	-22.222%	5	593	0.000%
2026-08-14	0.0600	0.0900	0.0600	0.0900	-18.182%	9	593	-22.222%
2026-08-13	0.1500	0.1500	0.0900	0.1100	+10.000%	3	593	-36.364%
2026-08-12	0.0900	0.1000	0.0900	0.1000	+11.111%	6	595	-30.000%
2026-08-11	0.1100	0.1100	0.0900	0.0900	-30.769%	3	599	-22.222%
2026-08-10	0.1200	0.1300	0.1200	0.1300	-23.529%	8	599	-46.154%
2026-08-06	0.1600	0.1700	0.1600	0.1700	+21.429%	2	591	-58.824%
2026-08-04	0.1600	0.1600	0.1300	0.1400	-12.500%	16	590	-50.000%
2026-08-03	0.2500	0.2800	0.1600	0.1600	-33.333%	14	593	-56.250%
2026-07-31	0.3400	0.3400	0.2400	0.2400	-20.000%	12	592	-70.833%
2026-07-30	0.2700	0.3000	0.2700	0.3000	+7.143%	16	582	-76.667%
2026-07-29	0.3000	0.3300	0.2800	0.2800	-3.448%	8	567	-75.000%
2026-07-28	0.3000	0.3200	0.2200	0.2900	+81.250%	8	569	-75.862%
2026-07-27	0.3000	0.3000	0.1600	0.1600	-5.882%	201	568	-56.250%
2026-07-23	0.1700	0.1700	0.1700	0.1700	-15.000%	1	568	-58.824%
2026-07-22	0.2400	0.2400	0.1900	0.2000	+33.333%	8	568	-65.000%
2026-07-17	0.1500	0.1500	0.1500	0.1500	-6.250%	1	566	-53.333%
2026-07-16	0.1700	0.2100	0.1600	0.1600	-33.333%	11	565	-56.250%
2026-07-15	0.2400	0.2400	0.2400	0.2400	0.000%	11	559	-70.833%
2026-07-14	0.2400	0.2400	0.2400	0.2400	-20.000%	1	559	-70.833%
2026-07-10	0.3000	0.4200	0.3000	0.3000	-37.500%	3	559	-76.667%
2026-07-09	0.2800	0.4800	0.2800	0.4800	+33.333%	13	559	-85.417%
2026-07-08	0.3600	0.3600	0.3600	0.3600	-25.000%	1	548	-80.556%
2026-07-01	0.4800	0.4800	0.4800	0.4800	-14.286%	1	548	-85.417%
2026-06-29	0.5600	0.5600	0.5600	0.5600	+14.286%	1	549	-87.500%
2026-06-26	0.4900	0.4900	0.4900	0.4900	-18.333%	1	549	-85.714%
2026-06-23	0.6000	0.6000	0.6000	0.6000	+5.263%	1	549	-88.333%
2026-06-18	0.5700	0.5700	0.5700	0.5700	+7.547%	1	551	-87.719%
2026-06-17	0.5300	0.5300	0.5300	0.5300	+1.923%	1	551	-86.792%
2026-06-15	0.5000	0.5200	0.5000	0.5200	-20.000%	2	551	-86.538%
2026-06-12	0.6500	0.6500	0.6500	0.6500	-15.584%	1	551	-89.231%
2026-06-11	0.7700	0.7700	0.7700	0.7700	-13.483%	20	551	-90.909%
2026-06-10	0.8900	0.8900	0.8900	0.8900	+71.154%	1	571	-92.135%
2026-06-09	0.5200	0.5200	0.5200	0.5200	-20.000%	1	571	-86.538%
2026-06-08	0.6500	0.6500	0.6500	0.6500	+8.333%	1	570	-89.231%
2026-06-05	0.6000	0.6000	0.6000	0.6000	+5.263%	1	569	-88.333%
2026-06-04	0.5700	0.5700	0.5700	0.5700	-14.925%	5	568	-87.719%
2026-06-03	0.6100	0.6700	0.6100	0.6700	+3.077%	2	568	-89.552%
2026-06-02	0.6400	0.7000	0.6400	0.6500	-16.667%	4	568	-89.231%
2026-06-01	0.7800	0.7800	0.7800	0.7800	+2.632%	1	569	-91.026%
2026-05-29	0.7600	0.7600	0.7600	0.7600	-33.333%	1	570	-90.789%
2026-05-27	1.1800	1.1800	1.1400	1.1400	-8.800%	2	569	-93.860%
2026-05-22	1.2500	1.2500	1.2500	1.2500	-30.556%	1	569	-94.400%
2026-05-19	1.8000	1.8000	1.8000	1.8000	-11.765%	595	569	-96.111%
2026-05-18	2.1000	2.1000	2.0400	2.0400	+17.241%	12	569	-96.569%
2026-05-15	1.8200	1.8200	1.7400	1.7400	+2.353%	6	569	-95.977%
2026-05-14	1.7000	1.7000	1.7000	1.7000	-7.104%	1	993	-95.882%
2026-05-12	2.0000	2.0500	1.8300	1.8300	+11.585%	86	993	-96.175%
2026-05-11	1.6800	1.6800	1.6400	1.6400	-3.529%	2	993	-95.732%
2026-05-08	1.7000	1.7000	1.7000	1.7000	-7.104%	50	906	-95.882%
2026-05-06	1.9500	1.9500	1.8300	1.8300	-19.383%	2	881	-96.175%
2026-05-05	2.3500	2.3700	2.2300	2.2700	-16.850%	143	881	-96.916%
2026-05-04	1.3900	2.8000	1.3900	2.7300	+79.605%	510	738	-97.436%
2026-04-20	1.5200	1.5200	1.5200	1.5200	0.000%	11	254	-95.395%
2026-04-17	1.5200	1.5200	1.5200	1.5200	-24.378%	1	248	-95.395%
2026-04-15	2.0500	2.0500	2.0100	2.0100	-18.293%	2	247	-96.517%
2026-04-13	2.4900	2.4900	2.4600	2.4600	-0.806%	198	245	-97.154%
2026-04-10	2.4800	2.4800	2.4800	2.4800	-7.116%	2	48	-97.177%
2026-04-09	2.6700	2.6700	2.6700	2.6700	-26.849%	1	46	-97.378%
2026-04-07	3.6500	3.6500	3.6500	3.6500	+2.817%	1	45	-98.082%
2026-04-02	3.5500	3.5500	3.5500	3.5500	-20.225%	1	45	-98.028%
2026-03-30	4.1100	4.4500	4.0500	4.4500	+7.229%	19	45	-98.427%
2026-03-27	4.1500	4.1500	4.1500	4.1500	+18.571%	1	33	-98.313%
2026-03-26	3.4000	3.5000	3.4000	3.5000	-4.110%	3	33	-98.000%
2026-03-24	3.7000	3.7000	3.6500	3.6500	-13.095%	3	33	-98.082%
2026-03-19	4.2000	4.2000	4.2000	4.2000	+10.526%	7	32	-98.333%
2026-03-17	3.6500	3.8000	3.6500	3.8000	+2.703%	4	25	-98.158%
2026-03-16	3.7500	3.7500	3.7000	3.7000	-1.333%	4	24	-98.108%
2026-03-12	3.5500	3.7500	3.5500	3.7500	+16.460%	7	22	-98.133%
2026-03-11	3.2200	3.2200	3.2200	3.2200	+28.800%	1	15	-97.826%
2026-03-05	2.2800	2.5000	2.2800	2.5000	+56.250%	12	14	-97.200%
2026-03-04	1.6000	1.6000	1.6000	1.6000	-5.325%	1	2	-95.625%
2026-02-20	1.6900	1.6900	1.6900	1.6900	0.000%	1	1	-95.858%