Dark

UPS20261016P90
UPS Oct 16 2026 90.00 Put (UPS261016P00090000)
option OPRA

EOD

Sep 24, 2026

1.40+241.463%(+0.99)10,877

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5400	1.5000	0.5400	1.4000	+241.463%	10,877	12,730	0.000%
2026-09-23	0.4100	0.4100	0.4100	0.4100	-12.766%	6	2,798	+241.463%
2026-09-22	0.6000	0.6300	0.4700	0.4700	-34.722%	38	2,795	+197.872%
2026-09-21	0.2600	0.8400	0.2600	0.7200	+300.000%	687	2,796	+94.444%
2026-09-18	0.2600	0.3000	0.1800	0.1800	-14.286%	85	2,672	+677.778%
2026-09-17	0.2800	0.2900	0.2100	0.2100	-54.348%	9	2,643	+566.667%
2026-09-16	0.2200	0.4600	0.2200	0.4600	+170.588%	31	2,626	+204.348%
2026-09-15	0.1500	0.1800	0.1500	0.1700	-5.556%	2,014	2,603	+723.529%
2026-09-14	0.3000	0.3000	0.1500	0.1800	-40.000%	20	890	+677.778%
2026-09-11	0.3700	0.4200	0.2600	0.3000	-11.765%	53	882	+366.667%
2026-09-10	0.3600	0.3600	0.2800	0.3400	-15.000%	16	840	+311.765%
2026-09-09	0.3400	0.4600	0.3200	0.4000	+33.333%	44	836	+250.000%
2026-09-08	0.2500	0.3300	0.2100	0.3000	+36.364%	50	834	+366.667%
2026-09-04	0.2300	0.2300	0.2000	0.2200	-4.348%	23	803	+536.364%
2026-09-03	0.1900	0.2700	0.1900	0.2300	+4.545%	15	803	+508.696%
2026-09-02	0.2300	0.2300	0.2200	0.2200	-18.519%	34	803	+536.364%
2026-09-01	0.2500	0.2700	0.2200	0.2700	+50.000%	22	798	+418.519%
2026-08-31	0.2400	0.2400	0.1600	0.1800	0.000%	13	791	+677.778%
2026-08-28	0.2500	0.2500	0.1800	0.1800	-18.182%	37	789	+677.778%
2026-08-27	0.2000	0.2400	0.1900	0.2200	+22.222%	300	773	+536.364%
2026-08-26	0.2200	0.2500	0.1600	0.1800	-18.182%	31	618	+677.778%
2026-08-25	0.3300	0.3300	0.2200	0.2200	-47.619%	32	633	+536.364%
2026-08-24	0.3900	0.5100	0.3900	0.4200	-12.500%	24	634	+233.333%
2026-08-21	0.4800	0.4800	0.4300	0.4800	-7.692%	9	626	+191.667%
2026-08-20	0.3800	0.5200	0.3800	0.5200	+23.810%	20	622	+169.231%
2026-08-19	0.5200	0.5200	0.3800	0.4200	-17.647%	4	638	+233.333%
2026-08-18	0.5000	0.5300	0.4800	0.5100	-5.556%	9	640	+174.510%
2026-08-17	0.4900	0.5700	0.4500	0.5400	+8.000%	20	637	+159.259%
2026-08-14	0.4600	0.5200	0.4600	0.5000	+4.167%	15	643	+180.000%
2026-08-13	0.6700	0.6700	0.4700	0.4800	-26.154%	20	637	+191.667%
2026-08-12	0.7000	0.7600	0.6500	0.6500	+1.563%	14	644	+115.385%
2026-08-11	0.7100	0.7300	0.6400	0.6400	-18.987%	39	635	+118.750%
2026-08-10	0.7900	0.7900	0.7900	0.7900	+8.219%	2	628	+77.215%
2026-08-07	1.0300	1.0400	0.7200	0.7300	-19.780%	42	626	+91.781%
2026-08-06	0.9200	1.0000	0.8600	0.9100	+82.000%	24	619	+53.846%
2026-08-05	0.5800	0.5800	0.5000	0.5000	-28.571%	23	606	+180.000%
2026-08-03	0.8500	0.8600	0.7000	0.7000	-31.373%	25	623	+100.000%
2026-07-31	0.9800	1.1000	0.9800	1.0200	-8.929%	102	624	+37.255%
2026-07-30	1.2300	1.2800	1.1200	1.1200	+3.704%	194	551	+25.000%
2026-07-29	1.2500	1.2500	0.9200	1.0800	+4.854%	29	536	+29.630%
2026-07-28	1.3000	1.3000	0.9000	1.0300	+47.143%	77	508	+35.922%
2026-07-27	0.6700	0.7000	0.6700	0.7000	-2.778%	215	461	+100.000%
2026-07-23	0.6200	0.7800	0.6200	0.7200	+12.500%	61	427	+94.444%
2026-07-21	0.6400	0.6400	0.6400	0.6400	+25.490%	1	375	+118.750%
2026-07-17	0.5100	0.5100	0.5100	0.5100	-5.556%	1	376	+174.510%
2026-07-16	0.5700	0.6000	0.5000	0.5400	-16.923%	11	376	+159.259%
2026-07-15	0.7000	0.7000	0.6500	0.6500	-27.778%	6	381	+115.385%
2026-07-14	0.9400	0.9400	0.9000	0.9000	+9.756%	11	376	+55.556%
2026-07-13	0.8400	0.8400	0.8200	0.8200	-6.818%	4	366	+70.732%
2026-07-10	0.8800	0.8800	0.8800	0.8800	-55.556%	1	366	+59.091%
2026-07-09	1.9800	1.9800	1.9800	1.9800	+53.488%	1	367	-29.293%
2026-07-08	1.0600	1.2900	1.0600	1.2900	+7.500%	3	368	+8.527%
2026-07-06	1.3400	1.3400	1.2000	1.2000	-5.512%	7	367	+16.667%
2026-07-02	1.2700	1.2700	1.2700	1.2700	-12.414%	2	358	+10.236%
2026-07-01	1.4500	1.4500	1.4500	1.4500	-7.051%	1	358	-3.448%
2026-06-29	1.5300	1.5700	1.5300	1.5600	+0.645%	10	359	-10.256%
2026-06-26	1.5600	1.5600	1.5500	1.5500	-19.271%	16	350	-9.677%
2026-06-23	1.9200	1.9200	1.9200	1.9200	+6.077%	1	334	-27.083%
2026-06-17	1.6200	1.8100	1.6200	1.8100	+16.774%	2	332	-22.652%
2026-06-15	1.5500	1.5500	1.5500	1.5500	-16.216%	1	332	-9.677%
2026-06-12	1.9300	1.9300	1.8500	1.8500	-7.500%	2	332	-24.324%
2026-06-11	2.4000	2.4000	2.0000	2.0000	-24.528%	22	332	-30.000%
2026-06-10	2.3300	2.6500	2.2500	2.6500	+29.268%	7	354	-47.170%
2026-06-09	2.0500	2.0500	2.0500	2.0500	+10.215%	1	355	-31.707%
2026-06-05	1.8400	1.8600	1.8400	1.8600	+12.727%	2	354	-24.731%
2026-06-03	1.6500	1.6500	1.6500	1.6500	-12.234%	3	354	-15.152%
2026-06-02	1.8000	1.8800	1.8000	1.8800	-8.293%	3	351	-25.532%
2026-06-01	1.9400	2.0500	1.9400	2.0500	-1.442%	6	354	-31.707%
2026-05-29	2.0800	2.0800	2.0800	2.0800	-6.726%	1	355	-32.692%
2026-05-28	2.6100	2.6100	2.2300	2.2300	-29.206%	13	356	-37.220%
2026-05-26	3.1500	3.1500	3.1500	3.1500	-10.511%	1	367	-55.556%
2026-05-22	3.5200	3.5200	3.5200	3.5200	-17.371%	1	366	-60.227%
2026-05-20	4.2600	4.2600	4.2600	4.2600	-14.800%	2	367	-67.136%
2026-05-18	5.0000	5.0000	5.0000	5.0000	+8.696%	2	367	-72.000%
2026-05-13	4.5500	4.6000	4.5500	4.6000	+1.099%	7	367	-69.565%
2026-05-12	4.8000	5.1000	4.5000	4.5500	+13.750%	23	367	-69.231%
2026-05-11	4.0000	4.0000	4.0000	4.0000	0.000%	1	367	-65.000%
2026-05-08	4.0000	4.0000	4.0000	4.0000	0.000%	1	352	-65.000%
2026-05-07	4.0200	4.0200	4.0000	4.0000	-10.112%	15	353	-65.000%
2026-05-06	4.6000	4.6000	4.4500	4.4500	-11.178%	33	355	-68.539%
2026-05-05	5.5500	5.6000	5.0100	5.0100	-12.105%	14	388	-72.056%
2026-05-04	3.8500	5.7000	3.8500	5.7000	+128.916%	55	397	-75.439%
2026-05-01	2.4900	2.4900	2.4900	2.4900	+3.750%	1	346	-43.775%
2026-04-30	2.6000	2.6000	2.4000	2.4000	-19.732%	51	346	-41.667%
2026-04-29	2.9200	3.0000	2.9200	2.9900	-5.079%	35	295	-53.177%
2026-04-28	3.6000	3.8200	3.1500	3.1500	+5.000%	69	299	-55.556%
2026-04-27	3.0000	3.0000	3.0000	3.0000	+0.671%	26	234	-53.333%
2026-04-23	2.9800	2.9800	2.9800	2.9800	-17.222%	1	221	-53.020%
2026-04-22	3.5300	3.6000	3.5300	3.6000	-24.211%	17	222	-61.111%
2026-04-14	4.7500	4.7500	4.7500	4.7500	-23.387%	7	219	-70.526%
2026-04-01	6.2000	6.2000	6.2000	6.2000	-18.421%	15	219	-77.419%
2026-03-30	7.6000	7.6000	7.6000	7.6000	+16.923%	2	204	-81.579%
2026-03-24	6.5000	6.5000	6.5000	6.5000	-9.722%	7	202	-78.462%
2026-03-20	7.2000	7.2000	7.2000	7.2000	+9.091%	1	196	-80.556%
2026-03-16	6.6000	6.6000	6.6000	6.6000	-5.714%	1	195	-78.788%
2026-03-12	6.6000	7.0000	6.6000	7.0000	-2.778%	8	194	-80.000%
2026-03-09	7.0000	7.2200	7.0000	7.2000	+46.939%	6	186	-80.556%
2026-03-05	4.1000	4.9000	4.1000	4.9000	+71.930%	7	185	-71.429%
2026-03-04	2.8200	2.8500	2.8200	2.8500	-9.524%	6	178	-50.877%
2026-03-03	2.8900	3.1500	2.8900	3.1500	+16.667%	160	173	-55.556%
2026-03-02	2.7000	2.7000	2.7000	2.7000	+1.887%	3	13	-48.148%
2026-02-20	2.6500	2.6500	2.6500	2.6500	0.000%	10	10	-47.170%