Dark

UPST20260918C40
UPST Sep 18 2026 40.00 Call (UPST260918C00040000)
option OPRA

EOD

Aug 5, 2026

0.6600-34.000%(-0.3400)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9000	1.2500	0.6500	0.6600	-34.000%	215	5,919	0.000%
2026-08-04	0.8900	1.0800	0.8500	1.0000	+25.000%	105	5,872	-34.000%
2026-08-03	0.7500	0.8300	0.7500	0.8000	+53.846%	118	5,849	-17.500%
2026-07-31	0.5600	0.5600	0.4500	0.5200	+4.000%	22	5,799	+26.923%
2026-07-30	0.4900	0.5000	0.4600	0.5000	-13.793%	9	5,800	+32.000%
2026-07-29	0.5500	0.5800	0.5500	0.5800	-17.143%	65	5,800	+13.793%
2026-07-28	0.6500	0.7000	0.5400	0.7000	-2.778%	47	5,766	-5.714%
2026-07-27	0.8000	0.8000	0.6900	0.7200	+16.129%	38	5,770	-8.333%
2026-07-24	0.8800	0.8800	0.6200	0.6200	-15.068%	45	5,795	+6.452%
2026-07-23	0.8500	0.8700	0.6100	0.7300	-24.742%	130	5,825	-9.589%
2026-07-22	0.9500	1.0600	0.9500	0.9700	-21.138%	30	5,874	-31.959%
2026-07-21	1.0700	1.2600	1.0700	1.2300	+12.844%	58	5,876	-46.341%
2026-07-20	1.1000	1.1600	1.0200	1.0900	-14.173%	109	5,826	-39.450%
2026-07-17	1.3000	1.3900	1.2000	1.2700	-25.294%	26	5,802	-48.031%
2026-07-16	1.9500	1.9500	1.7000	1.7000	-9.574%	32	5,810	-61.176%
2026-07-15	2.2000	2.2000	1.8800	1.8800	-4.569%	11	5,819	-64.894%
2026-07-14	2.1200	2.1200	1.8800	1.9700	+3.684%	1,014	5,817	-66.497%
2026-07-13	2.3200	2.3200	1.9000	1.9000	-15.556%	54	5,284	-65.263%
2026-07-10	2.6300	2.6300	2.2500	2.2500	-22.414%	63	5,291	-70.667%
2026-07-09	2.3000	2.9600	2.3000	2.9000	+27.193%	30	5,300	-77.241%
2026-07-08	2.1800	2.5000	2.0400	2.2800	-20.000%	255	5,300	-71.053%
2026-07-07	3.2300	3.8500	2.8000	2.8500	-8.065%	146	5,408	-76.842%
2026-07-06	3.5500	3.5500	2.8800	3.1000	-12.676%	63	5,506	-78.710%
2026-07-02	4.4500	4.4500	3.5500	3.5500	-11.250%	22	5,479	-81.408%
2026-07-01	4.1800	4.6500	4.0000	4.0000	-3.614%	192	5,479	-83.500%
2026-06-30	4.0000	4.4000	3.4500	4.1500	+4.534%	309	5,423	-84.096%
2026-06-29	3.3500	4.2000	3.0900	3.9700	+28.065%	869	5,258	-83.375%
2026-06-26	2.7800	3.1000	2.7800	3.1000	+0.977%	35	4,989	-78.710%
2026-06-25	3.0200	3.0700	3.0200	3.0700	-0.325%	3	4,981	-78.502%
2026-06-24	2.6100	3.4800	2.6100	3.0800	+23.200%	331	4,982	-78.571%
2026-06-23	2.5000	2.7600	2.4700	2.5000	+3.734%	118	4,972	-73.600%
2026-06-22	2.5900	3.0800	2.4100	2.4100	-15.439%	128	5,017	-72.614%
2026-06-18	2.4000	2.8500	2.3000	2.8500	+21.795%	84	5,069	-76.842%
2026-06-17	3.2100	3.5000	2.3400	2.3400	-22.000%	107	5,069	-71.795%
2026-06-16	2.9600	3.1000	2.8000	3.0000	+0.671%	172	5,069	-78.000%
2026-06-15	3.3500	3.6000	2.9800	2.9800	+19.200%	294	4,905	-77.852%
2026-06-12	2.3900	2.5000	2.3800	2.5000	+19.617%	16	4,905	-73.600%
2026-06-11	2.2900	2.2900	2.0900	2.0900	-15.041%	35	4,905	-68.421%
2026-06-10	2.9600	2.9600	2.4400	2.4600	-14.879%	68	4,909	-73.171%
2026-06-09	2.8000	3.0000	2.4000	2.8900	+5.091%	91	4,909	-77.163%
2026-06-08	2.4000	2.9000	2.4000	2.7500	+13.169%	21	4,910	-76.000%
2026-06-05	2.9000	2.9000	2.3200	2.4300	-26.140%	55	4,915	-72.840%
2026-06-04	2.8600	3.3800	2.8500	3.2900	+29.528%	174	4,949	-79.939%
2026-06-03	2.7900	2.8000	2.3700	2.5400	-20.625%	37	4,899	-74.016%
2026-06-02	3.4000	3.5500	3.2000	3.2000	-25.581%	24	4,919	-79.375%
2026-06-01	4.0500	4.4000	3.6900	4.3000	+7.232%	66	4,912	-84.651%
2026-05-29	3.9000	4.4200	3.5400	4.0100	+17.941%	93	4,906	-83.541%
2026-05-28	3.0200	3.4900	3.0200	3.4000	+30.268%	1,233	4,913	-80.588%
2026-05-27	2.7500	2.7700	2.5500	2.6100	-7.117%	27	3,928	-74.713%
2026-05-26	2.5000	3.0000	2.0800	2.8100	+47.120%	75	3,926	-76.512%
2026-05-22	2.2500	2.2500	1.9100	1.9100	-13.182%	32	3,921	-65.445%
2026-05-21	2.0200	2.2000	1.9200	2.2000	+2.326%	29	3,911	-70.000%
2026-05-20	1.9300	2.2300	1.9300	2.1500	+11.979%	49	3,911	-69.302%
2026-05-19	1.7000	2.0700	1.6800	1.9200	+7.865%	761	3,888	-65.625%
2026-05-18	2.1000	2.2900	1.7600	1.7800	-25.523%	1,189	3,888	-62.921%
2026-05-15	2.2400	2.7400	2.0200	2.3900	-2.049%	42	3,888	-72.385%
2026-05-14	1.8200	2.4400	1.8200	2.4400	+59.477%	115	2,199	-72.951%
2026-05-13	1.7000	1.7000	1.3800	1.5300	-13.559%	104	2,218	-56.863%
2026-05-12	2.4100	2.4100	1.7400	1.7700	-14.493%	14	2,218	-62.712%
2026-05-11	2.1600	2.1600	2.0700	2.0700	-11.915%	27	2,218	-68.116%
2026-05-08	2.6400	2.6400	2.0800	2.3500	+10.329%	28	2,269	-71.915%
2026-05-07	2.5900	2.5900	2.1000	2.1300	+2.404%	32	2,278	-69.014%
2026-05-06	2.3200	2.4000	2.0000	2.0800	-40.401%	239	2,294	-68.269%
2026-05-05	3.8000	3.9500	3.4500	3.4900	-9.351%	75	2,319	-81.089%
2026-05-04	4.2500	4.2500	3.6500	3.8500	-8.551%	510	2,322	-82.857%
2026-05-01	3.9500	4.3100	3.9500	4.2100	+15.342%	10	1,819	-84.323%
2026-04-30	3.6000	3.8000	3.3700	3.6500	+7.353%	12	1,819	-81.918%
2026-04-29	3.3600	3.6000	3.3600	3.4000	-23.596%	10	1,818	-80.588%
2026-04-28	4.8500	4.8500	4.3500	4.4500	-8.247%	34	1,820	-85.169%
2026-04-27	4.9000	4.9500	4.8500	4.8500	-1.020%	4	1,811	-86.392%
2026-04-24	4.4000	4.9000	4.4000	4.9000	+8.407%	9	1,809	-86.531%
2026-04-23	4.8000	4.9100	4.2300	4.5200	-17.518%	11	1,811	-85.398%
2026-04-22	5.4700	5.5500	5.1300	5.4800	+7.451%	54	1,804	-87.956%
2026-04-21	5.8600	6.1000	5.1000	5.1000	-7.104%	32	1,781	-87.059%
2026-04-20	5.5400	5.5400	5.1600	5.4900	+1.855%	28	1,765	-87.978%
2026-04-17	5.4800	6.0000	5.3900	5.3900	+5.894%	406	1,755	-87.755%
2026-04-16	5.3700	5.3800	4.6500	5.0900	-0.196%	141	1,529	-87.033%
2026-04-15	4.1000	5.1700	4.0400	5.1000	+64.516%	191	1,503	-87.059%
2026-04-14	2.9000	3.1000	2.9000	3.1000	+19.231%	20	1,364	-78.710%
2026-04-13	2.2800	2.6000	2.2500	2.6000	+6.122%	262	1,354	-74.615%
2026-04-10	2.4000	2.4700	2.4000	2.4500	-3.922%	71	1,096	-73.061%
2026-04-09	2.4400	2.8700	2.4400	2.5500	+2.000%	675	1,104	-74.118%
2026-04-08	3.0000	3.0000	2.5000	2.5000	-6.367%	25	702	-73.600%
2026-04-07	2.4900	2.6700	2.4900	2.6700	+17.105%	3	703	-75.281%
2026-04-02	2.3100	2.3100	2.1900	2.2800	-2.564%	31	697	-71.053%
2026-04-01	2.4000	2.4000	2.3400	2.3400	-4.490%	2	697	-71.795%
2026-03-31	2.2800	2.4500	2.2700	2.4500	+13.953%	13	695	-73.061%
2026-03-30	2.3000	2.3000	2.0400	2.1500	-9.664%	70	691	-69.302%
2026-03-27	2.3800	2.3800	2.3800	2.3800	-2.459%	2	641	-72.269%
2026-03-26	2.4400	2.4400	2.4400	2.4400	-18.395%	10	639	-72.951%
2026-03-25	3.0000	3.0000	2.7000	2.9900	+8.727%	13	629	-77.926%
2026-03-24	2.7500	2.7500	2.7500	2.7500	-16.667%	3	628	-76.000%
2026-03-23	2.8400	3.3000	2.8400	3.3000	+20.000%	23	625	-80.000%
2026-03-20	2.9000	3.0000	2.7500	2.7500	-4.181%	11	635	-76.000%
2026-03-18	3.1500	3.1500	2.8100	2.8700	-16.812%	139	635	-77.003%
2026-03-17	3.4700	3.6800	3.4500	3.4500	+6.154%	10	593	-80.870%
2026-03-16	3.1500	3.2500	3.1500	3.2500	+16.906%	78	594	-79.692%
2026-03-13	3.1500	3.1500	2.7600	2.7800	-2.113%	124	542	-76.259%
2026-03-12	2.8100	2.8400	2.8100	2.8400	-2.069%	6	452	-76.761%
2026-03-11	3.6500	3.6500	2.9000	2.9000	-5.537%	28	447	-77.241%
2026-03-10	3.0000	3.0700	3.0000	3.0700	-0.647%	4	435	-78.502%
2026-03-09	3.0900	3.0900	3.0900	3.0900	-5.505%	1	435	-78.641%
2026-03-06	3.2000	3.3500	3.2000	3.2700	-9.167%	35	434	-79.817%
2026-03-05	3.6500	3.6500	3.5500	3.6000	-1.370%	17	449	-81.667%
2026-03-04	3.5900	3.7000	3.5900	3.6500	-3.183%	96	432	-81.918%
2026-03-03	3.5500	3.7700	3.5400	3.7700	+9.275%	23	429	-82.493%
2026-03-02	3.3500	3.4500	3.3500	3.4500	+0.291%	35	451	-80.870%
2026-02-27	3.6200	3.6200	3.4100	3.4400	-9.948%	8	451	-80.814%
2026-02-26	3.8200	3.8200	3.8200	3.8200	+2.965%	2	449	-82.723%
2026-02-25	3.7100	3.7100	3.7100	3.7100	+7.536%	71	378	-82.210%
2026-02-24	3.2000	3.4900	3.2000	3.4500	-6.757%	14	378	-80.870%
2026-02-23	3.5200	3.7000	3.5200	3.7000	-7.500%	28	368	-82.162%
2026-02-20	4.3000	4.3000	4.0000	4.0000	-9.707%	15	376	-83.500%
2026-02-19	4.4200	4.5100	4.4200	4.4300	-13.137%	6	372	-85.102%
2026-02-18	5.2500	5.2500	5.1000	5.1000	-5.556%	8	369	-87.059%
2026-02-17	5.1400	5.4000	5.1400	5.4000	+10.204%	30	368	-87.778%
2026-02-13	4.8500	4.9000	4.8500	4.9000	+3.814%	26	332	-86.531%
2026-02-12	4.5500	4.7200	4.5200	4.7200	-21.333%	170	332	-86.017%
2026-02-11	6.2800	6.8000	6.0000	6.0000	-38.144%	42	177	-89.000%
2026-02-10	9.8900	10.2800	9.7000	9.7000	+13.850%	6	174	-93.196%
2026-02-06	8.2600	8.5200	8.2600	8.5200	-3.946%	2	174	-92.254%
2026-02-04	8.8700	8.8700	8.8700	8.8700	-12.611%	7	173	-92.559%
2026-02-02	9.8200	10.3500	9.8100	10.1500	+2.319%	25	167	-93.498%
2026-01-30	10.2000	10.2500	9.8000	9.9200	-20.129%	64	166	-93.347%
2026-01-29	12.4200	12.4200	12.4200	12.4200	-10.968%	20	156	-94.686%
2026-01-27	13.9500	13.9500	13.9500	13.9500	-5.743%	1	156	-95.269%
2026-01-22	15.5800	15.5800	14.8000	14.8000	-9.701%	26	157	-95.541%
2026-01-16	16.1000	16.8700	16.1000	16.3900	+3.734%	12	142	-95.973%
2026-01-15	15.8000	15.8000	15.8000	15.8000	+3.947%	2	142	-95.823%
2026-01-12	17.0000	17.0000	15.2000	15.2000	-14.607%	2	140	-95.658%
2026-01-09	18.0000	18.0000	17.8000	17.8000	-5.420%	6	138	-96.292%
2026-01-08	18.7800	18.8200	18.7800	18.8200	+5.257%	2	132	-96.493%
2026-01-06	17.7900	17.8800	17.7900	17.8800	-0.556%	3	131	-96.309%
2026-01-05	17.9800	17.9800	17.9800	17.9800	+30.290%	1	132	-96.329%
2026-01-02	13.8000	13.8000	13.8000	13.8000	-13.208%	1	132	-95.217%
2025-12-29	15.9000	15.9000	15.9000	15.9000	-10.169%	1	131	-95.849%
2025-12-11	18.0000	18.0000	17.7000	17.7000	+8.923%	3	131	-96.271%
2025-12-10	16.2500	16.2500	16.2500	16.2500	-2.811%	1	133	-95.938%
2025-12-08	16.7200	16.7200	16.7200	16.7200	+0.300%	1	134	-96.053%
2025-12-05	16.6700	16.6700	16.6700	16.6700	+4.514%	1	133	-96.041%
2025-12-04	16.0000	16.0000	15.9500	15.9500	+0.314%	3	133	-95.862%
2025-12-01	15.9000	15.9000	15.9000	15.9000	+0.633%	1	134	-95.849%
2025-11-28	15.8000	15.8000	15.8000	15.8000	+14.079%	1	134	-95.823%
2025-11-26	13.7700	14.0000	13.7700	13.8500	+6.538%	9	134	-95.235%
2025-11-25	12.5000	13.0000	12.4500	13.0000	+34.855%	5	134	-94.923%
2025-11-21	9.6400	9.6400	9.6400	9.6400	-8.190%	20	137	-93.154%
2025-11-20	10.8700	10.8700	10.5000	10.5000	+0.287%	2	137	-93.714%
2025-11-19	11.2700	11.2700	10.4700	10.4700	+6.837%	50	136	-93.696%
2025-11-17	9.9600	9.9600	9.7000	9.8000	-13.043%	41	145	-93.265%
2025-11-14	11.2700	11.2700	11.2700	11.2700	-8.966%	1	121	-94.144%
2025-11-12	11.7800	12.3800	11.7800	12.3800	+2.824%	7	120	-94.669%
2025-11-10	12.0000	12.1500	11.9000	12.0400	+6.549%	6	120	-94.518%
2025-11-07	10.8000	11.3000	10.5500	11.3000	-0.177%	38	118	-94.159%
2025-11-06	12.2000	12.2000	11.3200	11.3200	-15.836%	15	143	-94.170%
2025-11-05	12.5700	13.7000	12.3500	13.4500	-22.657%	72	142	-95.093%
2025-11-04	18.2500	18.2500	17.3900	17.3900	-6.000%	4	108	-96.205%
2025-11-03	18.5000	18.5000	18.5000	18.5000	+5.654%	1	108	-96.432%
2025-10-30	17.5100	17.5100	17.5100	17.5100	-16.619%	1	108	-96.231%
2025-10-28	21.4500	21.4500	21.0000	21.0000	-8.696%	15	107	-96.857%
2025-10-27	23.0000	23.0000	23.0000	23.0000	-1.583%	2	109	-97.130%
2025-10-24	23.3700	23.3700	23.3700	23.3700	+11.551%	1	109	-97.176%
2025-10-22	19.2700	21.0500	19.2700	20.9500	+2.445%	31	109	-96.850%
2025-10-20	19.2500	20.4600	19.2000	20.4500	+10.541%	182	108	-96.773%
2025-10-17	18.5500	18.5500	18.5000	18.5000	-7.500%	2	42	-96.432%
2025-10-16	20.0000	20.0000	20.0000	20.0000	-1.720%	21	41	-96.700%
2025-10-14	20.5000	20.5000	20.2000	20.3500	+0.693%	36	20	-96.757%
2025-10-10	20.2100	20.2100	20.2100	20.2100	-5.340%	1	2	-96.734%
2025-10-08	21.3500	21.3500	21.3500	21.3500	0.000%	1	1	-96.909%

.dark-mode .ThCd89{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ThCd89{ color: #333333; background-color: white; border: 2px solid #333333; }UPST20260918C40UPST Sep 18 2026 40.00 Call (UPST260918C00040000)option OPRA

UPST20260918C40
UPST Sep 18 2026 40.00 Call (UPST260918C00040000)
option OPRA