Dark

UPS20261016P95
UPS Oct 16 2026 95.00 Put (UPS261016P00095000)
option OPRA

EOD

Sep 24, 2026

4.05+145.455%(+2.40)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.9700	4.2000	1.9700	4.0500	+145.455%	272	4,715	0.000%
2026-09-23	1.8500	1.8500	1.5000	1.6500	-9.836%	42	4,720	+145.455%
2026-09-22	2.0000	2.2000	1.7600	1.8300	-26.800%	519	4,716	+121.311%
2026-09-21	1.0700	2.7200	1.0400	2.5000	+163.158%	1,525	4,578	+62.000%
2026-09-18	0.9300	1.1000	0.8700	0.9500	+21.795%	250	3,284	+326.316%
2026-09-17	0.8300	0.9100	0.7000	0.7800	-38.095%	205	3,140	+419.231%
2026-09-16	0.9100	1.3800	0.9100	1.2600	+110.000%	259	3,157	+221.429%
2026-09-15	0.5400	0.6100	0.5200	0.6000	+1.695%	59	2,972	+575.000%
2026-09-14	1.0000	1.0000	0.5700	0.5900	-41.000%	94	2,968	+586.441%
2026-09-11	1.1000	1.2000	0.9100	1.0000	-9.091%	298	2,939	+305.000%
2026-09-10	1.3000	1.3000	1.0100	1.1000	-12.698%	154	2,696	+268.182%
2026-09-09	1.1700	1.3600	1.0800	1.2600	+27.273%	211	2,623	+221.429%
2026-09-08	0.7500	1.0100	0.7500	0.9900	+37.500%	102	2,520	+309.091%
2026-09-04	0.7000	0.7700	0.6500	0.7200	+10.769%	61	2,400	+462.500%
2026-09-03	0.6200	0.8100	0.6200	0.6500	-13.333%	48	2,400	+523.077%
2026-09-02	0.7000	0.7500	0.6300	0.7500	-7.407%	39	2,373	+440.000%
2026-09-01	0.7000	0.9000	0.7000	0.8100	+24.615%	38	2,357	+400.000%
2026-08-31	0.6000	0.7100	0.6000	0.6500	+12.069%	51	2,332	+523.077%
2026-08-28	0.5200	0.6800	0.5200	0.5800	+5.455%	131	2,313	+598.276%
2026-08-27	0.6300	0.6700	0.5000	0.5500	0.000%	28	2,322	+636.364%
2026-08-26	0.7000	0.7000	0.5000	0.5500	-22.535%	47	2,324	+636.364%
2026-08-25	0.8800	0.8800	0.5900	0.7100	-30.392%	138	2,350	+470.423%
2026-08-24	1.0900	1.1900	1.0200	1.0200	-7.273%	79	2,385	+297.059%
2026-08-21	1.1100	1.2100	1.0900	1.1000	+5.769%	38	2,341	+268.182%
2026-08-20	1.2000	1.4000	1.0100	1.0400	-7.965%	46	2,312	+289.423%
2026-08-19	1.0500	1.1300	0.9700	1.1300	-14.394%	31	2,295	+258.407%
2026-08-18	1.4000	1.4000	1.2000	1.3200	+1.538%	123	2,300	+206.818%
2026-08-17	1.3000	1.3300	1.1500	1.3000	+5.691%	78	2,330	+211.538%
2026-08-14	1.1400	1.2400	1.1400	1.2300	+7.895%	36	2,304	+229.268%
2026-08-13	1.4000	1.4000	1.1200	1.1400	-23.490%	222	2,298	+255.263%
2026-08-12	1.5400	1.7300	1.4500	1.4900	+1.361%	29	2,432	+171.812%
2026-08-11	1.5300	1.6500	1.4300	1.4700	-0.676%	643	2,405	+175.510%
2026-08-10	1.6400	1.6400	1.4800	1.4800	-6.329%	43	1,953	+173.649%
2026-08-07	2.0000	2.0000	1.5400	1.5800	-18.557%	10	1,917	+156.329%
2026-08-06	1.5000	1.9600	1.5000	1.9400	+73.214%	841	1,919	+108.763%
2026-08-05	1.2500	1.3000	1.1200	1.1200	0.000%	26	1,094	+261.607%
2026-08-04	1.4700	1.4700	1.1200	1.1200	-24.832%	8	1,071	+261.607%
2026-08-03	1.5000	1.5200	1.4800	1.4900	-27.317%	25	1,070	+171.812%
2026-07-31	2.0000	2.0500	1.9900	2.0500	-2.381%	114	1,074	+97.561%
2026-07-30	1.9300	2.4800	1.9200	2.1000	+4.478%	81	1,036	+92.857%
2026-07-29	1.9800	2.0100	1.8700	2.0100	+3.077%	5	1,018	+101.493%
2026-07-28	2.1300	2.5900	1.4700	1.9500	+43.382%	48	1,016	+107.692%
2026-07-27	1.3000	1.3600	1.3000	1.3600	+4.615%	121	985	+197.794%
2026-07-23	1.3000	1.4000	1.3000	1.3000	+23.810%	5	984	+211.538%
2026-07-21	1.3000	1.3000	1.0500	1.0500	-25.000%	36	982	+285.714%
2026-07-20	1.1000	1.4000	0.9400	1.4000	+48.936%	166	979	+189.286%
2026-07-17	0.9300	0.9400	0.9300	0.9400	0.000%	23	840	+330.851%
2026-07-16	1.2200	1.2200	0.9400	0.9400	-30.370%	4	853	+330.851%
2026-07-15	1.3500	1.3500	1.3500	1.3500	-17.683%	1	854	+200.000%
2026-07-14	1.6400	1.6400	1.6400	1.6400	+14.685%	1	854	+146.951%
2026-07-13	1.4700	1.4700	1.4300	1.4300	-8.917%	3	854	+183.217%
2026-07-10	1.6700	1.6700	1.5700	1.5700	+8.276%	35	852	+157.962%
2026-07-09	1.8500	1.8500	1.4500	1.4500	-19.444%	8	853	+179.310%
2026-07-07	1.7200	1.8000	1.7200	1.8000	-20.354%	2	852	+125.000%
2026-07-06	2.3000	2.3000	2.2600	2.2600	+11.330%	11	851	+79.204%
2026-07-02	2.0300	2.0300	2.0300	2.0300	-3.333%	5	855	+99.507%
2026-07-01	2.0500	2.1000	1.9300	2.1000	-17.969%	7	855	+92.857%
2026-06-30	2.5600	2.5600	2.5600	2.5600	+0.392%	1	858	+58.203%
2026-06-26	2.5500	2.5500	2.5500	2.5500	-6.250%	24	857	+58.824%
2026-06-25	2.6000	2.7200	2.6000	2.7200	-10.820%	2	857	+48.897%
2026-06-23	3.0500	3.0500	3.0500	3.0500	+8.929%	1	856	+32.787%
2026-06-18	2.8000	2.8000	2.8000	2.8000	-12.500%	1	827	+44.643%
2026-06-17	2.6400	3.2000	2.6400	3.2000	+16.364%	39	827	+26.563%
2026-06-15	2.6500	2.7500	2.6500	2.7500	-11.290%	2	827	+47.273%
2026-06-12	3.1000	3.1000	3.1000	3.1000	+10.714%	1	827	+30.645%
2026-06-11	2.9000	2.9000	2.8000	2.8000	-33.014%	15	827	+44.643%
2026-06-10	3.7600	4.1800	3.7600	4.1800	+37.049%	7	842	-3.110%
2026-06-09	2.7400	3.0500	2.7400	3.0500	+8.541%	18	847	+32.787%
2026-06-05	2.8100	2.8100	2.8100	2.8100	-2.768%	1	834	+44.128%
2026-06-03	2.8100	2.8900	2.8100	2.8900	-3.344%	2	834	+40.138%
2026-06-02	2.8600	2.9900	2.8600	2.9900	-5.975%	3	833	+35.452%
2026-06-01	4.4000	4.4000	3.1800	3.1800	-3.636%	5	831	+27.358%
2026-05-29	3.5500	3.5500	3.3000	3.3000	-6.250%	11	829	+22.727%
2026-05-28	4.0000	4.0100	3.5000	3.5200	-47.068%	12	822	+15.057%
2026-05-21	6.6500	6.6500	6.6500	6.6500	+6.400%	1	824	-39.098%
2026-05-20	6.1000	6.2500	6.1000	6.2500	-10.072%	19	824	-35.200%
2026-05-19	7.6700	7.6700	6.9500	6.9500	-3.472%	33	818	-41.727%
2026-05-12	7.2000	7.2000	7.2000	7.2000	+18.033%	1	818	-43.750%
2026-05-07	6.1000	6.1000	6.1000	6.1000	-3.175%	1	817	-33.607%
2026-05-06	6.7000	6.7000	6.3000	6.3000	-13.103%	405	817	-35.714%
2026-05-05	7.7300	7.7300	7.2500	7.2500	-12.121%	27	433	-44.138%
2026-05-04	6.2000	8.2500	6.2000	8.2500	+129.167%	189	407	-50.909%
2026-05-01	3.5000	3.6000	3.5000	3.6000	0.000%	3	279	+12.500%
2026-04-30	3.9000	3.9500	3.6000	3.6000	-30.769%	19	279	+12.500%
2026-04-28	5.2000	5.2000	5.2000	5.2000	+18.451%	1	264	-22.115%
2026-04-27	4.3900	4.3900	4.3900	4.3900	-14.757%	1	264	-7.745%
2026-04-22	5.3000	5.3000	5.0500	5.1500	+3.000%	27	264	-21.359%
2026-04-21	5.0000	5.0000	5.0000	5.0000	+8.460%	3	251	-19.000%
2026-04-20	4.8500	4.8500	4.6100	4.6100	-1.915%	8	251	-12.148%
2026-04-17	4.7000	4.8500	4.6000	4.7000	-14.545%	140	250	-13.830%
2026-04-16	5.4200	5.5000	5.4200	5.5000	-11.290%	17	120	-26.364%
2026-04-15	6.2000	6.2000	6.2000	6.2000	-0.958%	30	120	-34.677%
2026-04-14	6.6000	6.6000	6.2600	6.2600	-5.865%	29	100	-35.304%
2026-04-10	6.8000	6.8000	6.6500	6.6500	-5.000%	29	90	-39.098%
2026-04-09	6.9900	7.0000	6.9900	7.0000	-7.285%	10	89	-42.143%
2026-04-08	7.6000	7.6000	7.4700	7.5500	-16.111%	58	89	-46.358%
2026-04-02	9.0000	9.0000	9.0000	9.0000	+1.466%	6	62	-55.000%
2026-03-26	8.8700	8.8700	8.8700	8.8700	-13.039%	1	62	-54.340%
2026-03-20	10.2000	10.2000	10.2000	10.2000	+6.029%	1	61	-60.294%
2026-03-19	10.0000	10.0000	9.6200	9.6200	+7.246%	11	61	-57.900%
2026-03-17	9.2500	9.2500	8.9700	8.9700	+0.448%	20	50	-54.849%
2026-03-12	8.9300	8.9300	8.9300	8.9300	+8.242%	1	30	-54.647%
2026-03-11	8.2500	8.2500	8.2500	8.2500	+5.634%	20	29	-50.909%
2026-03-10	7.8100	7.8100	7.8100	7.8100	-16.471%	2	9	-48.143%
2026-03-09	9.5000	9.5000	9.3500	9.3500	+19.718%	6	7	-56.684%
2026-03-06	7.8100	7.8100	7.8100	7.8100	0.000%	1	1	-48.143%