Dark

UPST20261218C40
UPST Dec 18 2026 40.00 Call (UPST261218C00040000)
option OPRA

EOD

Aug 5, 2026

2.89-11.350%(-0.37)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.3100	3.8300	2.8900	2.8900	-11.350%	58	1,341	0.000%
2026-08-04	2.9000	3.4000	2.9000	3.2600	+18.545%	295	1,355	-11.350%
2026-08-03	2.4900	2.8800	2.4900	2.7500	+15.546%	39	1,197	+5.091%
2026-07-31	2.2500	2.3800	1.9800	2.3800	+7.692%	121	1,198	+21.429%
2026-07-30	2.0200	2.2100	1.9800	2.2100	+2.791%	13	1,134	+30.769%
2026-07-29	2.1500	2.4200	2.1500	2.1500	-8.511%	24	1,129	+34.419%
2026-07-28	2.3500	2.3500	2.3500	2.3500	-6.000%	1	1,117	+22.979%
2026-07-27	2.6400	2.6400	2.5000	2.5000	+4.603%	43	1,118	+15.600%
2026-07-24	2.6400	2.6400	2.3900	2.3900	-4.400%	20	1,080	+20.921%
2026-07-23	2.6000	2.6000	2.4000	2.5000	-15.254%	17	1,095	+15.600%
2026-07-22	2.9700	3.0000	2.9200	2.9500	-13.490%	10	1,109	-2.034%
2026-07-21	3.2500	3.4100	3.2500	3.4100	+10.000%	8	1,102	-15.249%
2026-07-20	2.9000	3.1000	2.9000	3.1000	-6.061%	20	1,096	-6.774%
2026-07-17	3.2500	3.3000	3.2200	3.3000	-20.482%	6	1,078	-12.424%
2026-07-16	4.3000	4.3000	4.1500	4.1500	-9.389%	20	1,078	-30.361%
2026-07-15	4.2800	4.5800	4.2800	4.5800	+7.512%	3	1,079	-36.900%
2026-07-14	4.2600	4.2600	4.2600	4.2600	-11.983%	3	1,078	-32.160%
2026-07-13	4.8000	4.8400	4.8000	4.8400	-8.679%	3	1,077	-40.289%
2026-07-09	5.3000	5.3000	5.3000	5.3000	+14.719%	2	1,076	-45.472%
2026-07-08	4.7000	4.7500	4.2000	4.6200	-26.080%	26	1,077	-37.446%
2026-07-07	6.1500	6.2500	6.1500	6.2500	+7.759%	7	1,081	-53.760%
2026-07-06	5.8000	5.8000	5.8000	5.8000	-12.387%	9	1,076	-50.172%
2026-07-02	6.8700	6.8700	6.6200	6.6200	-8.564%	11	1,071	-56.344%
2026-07-01	6.9500	7.3700	6.9500	7.2400	+5.693%	37	1,071	-60.083%
2026-06-30	6.2100	6.8500	6.2000	6.8500	+1.935%	28	1,063	-57.810%
2026-06-29	5.8800	6.7700	5.5000	6.7200	+22.182%	33	1,071	-56.994%
2026-06-26	5.3000	5.5000	5.2500	5.5000	-2.309%	14	1,064	-47.455%
2026-06-25	5.1500	5.6600	5.1500	5.6300	-0.354%	8	1,063	-48.668%
2026-06-24	4.8000	6.0000	4.8000	5.6500	+18.201%	11	1,058	-48.850%
2026-06-23	4.5000	4.7800	4.5000	4.7800	+2.137%	11	1,060	-39.540%
2026-06-22	5.3500	5.4500	4.6800	4.6800	-4.490%	41	1,050	-38.248%
2026-06-18	4.9000	4.9000	4.9000	4.9000	-11.232%	1	1,048	-41.020%
2026-06-17	5.3000	5.9500	5.3000	5.5200	+6.977%	15	1,048	-47.645%
2026-06-16	5.0000	5.1600	5.0000	5.1600	-4.444%	28	1,048	-43.992%
2026-06-15	5.5500	6.0600	5.4000	5.4000	+18.681%	50	1,084	-46.481%
2026-06-12	5.2000	5.2000	4.5500	4.5500	-2.778%	5	1,084	-36.484%
2026-06-11	4.3500	4.6800	4.1500	4.6800	+2.857%	26	1,084	-38.248%
2026-06-10	4.5500	4.5500	4.5500	4.5500	-7.895%	1	1,097	-36.484%
2026-06-09	4.8900	4.9400	4.6000	4.9400	+2.917%	8	1,098	-41.498%
2026-06-08	4.5000	4.9000	4.5000	4.8000	+5.495%	8	1,096	-39.792%
2026-06-05	4.5500	4.5500	4.5500	4.5500	-19.469%	30	1,097	-36.484%
2026-06-04	5.5100	5.6500	5.5100	5.6500	+26.966%	17	1,112	-48.850%
2026-06-03	4.4000	4.4500	4.4000	4.4500	-21.930%	3	1,112	-35.056%
2026-06-02	5.7000	5.7000	5.7000	5.7000	-10.938%	2	1,113	-49.298%
2026-06-01	5.9300	6.7000	5.9300	6.4000	+1.587%	127	1,076	-54.844%
2026-05-29	6.0000	6.7300	5.8200	6.3000	+11.504%	39	1,081	-54.127%
2026-05-28	4.6200	5.6500	4.6200	5.6500	+17.708%	8	1,075	-48.850%
2026-05-27	4.8000	4.8000	4.8000	4.8000	+4.121%	11	1,069	-39.792%
2026-05-26	4.2500	5.0000	4.2500	4.6100	+22.933%	883	1,058	-37.310%
2026-05-22	3.8000	3.8000	3.7500	3.7500	-6.250%	7	330	-22.933%
2026-05-21	3.7000	4.0000	3.6700	4.0000	0.000%	7	323	-27.750%
2026-05-20	3.1000	4.0000	3.1000	4.0000	+6.667%	6	323	-27.750%
2026-05-19	3.3000	3.7500	3.2700	3.7500	+2.180%	15	327	-22.933%
2026-05-18	4.3000	4.3000	3.5000	3.6700	-18.444%	16	327	-21.253%
2026-05-15	4.6000	4.6000	4.5000	4.5000	+18.110%	49	327	-35.778%
2026-05-14	3.4200	3.8100	3.4200	3.8100	+24.918%	9	310	-24.147%
2026-05-13	3.1500	3.1500	3.0100	3.0500	-13.842%	17	308	-5.246%
2026-05-12	3.9000	3.9000	3.5400	3.5400	-6.842%	13	308	-18.362%
2026-05-11	3.8800	3.8800	3.7800	3.8000	-7.317%	12	308	-23.947%
2026-05-08	4.1500	4.1800	4.1000	4.1000	+6.494%	7	332	-29.512%
2026-05-07	4.3500	4.3500	3.8500	3.8500	+1.316%	17	333	-24.935%
2026-05-06	3.9300	3.9300	3.8000	3.8000	-31.777%	14	318	-23.947%
2026-05-05	5.8200	5.8200	5.5500	5.5700	-12.145%	18	313	-48.115%
2026-05-04	6.3400	6.3400	6.3400	6.3400	+3.426%	99	308	-54.416%
2026-05-01	6.1300	6.1300	6.1300	6.1300	+12.477%	5	303	-52.855%
2026-04-30	5.2000	5.4500	5.2000	5.4500	-0.183%	5	303	-46.972%
2026-04-29	5.0000	5.4600	5.0000	5.4600	-22.000%	21	307	-47.070%
2026-04-27	7.0000	7.0000	7.0000	7.0000	0.000%	1	295	-58.714%
2026-04-21	7.6600	7.6600	6.9500	7.0000	-6.040%	4	296	-58.714%
2026-04-20	7.2500	7.4500	7.0600	7.4500	-1.325%	108	293	-61.208%
2026-04-17	7.6200	8.0000	7.5500	7.5500	+7.857%	44	259	-61.722%
2026-04-16	7.4900	7.5500	7.0000	7.0000	+4.322%	45	241	-58.714%
2026-04-15	5.2000	6.8300	5.2000	6.7100	+76.579%	70	206	-56.930%
2026-04-13	3.7000	3.8000	3.7000	3.8000	-2.564%	19	171	-23.947%
2026-04-07	3.9000	3.9000	3.9000	3.9000	-3.704%	2	171	-25.897%
2026-04-06	3.9000	4.0500	3.9000	4.0500	+9.756%	12	171	-28.642%
2026-04-01	3.4500	3.6900	3.4500	3.6900	-3.403%	10	161	-21.680%
2026-03-31	3.4800	3.8200	3.3600	3.8200	+15.758%	14	151	-24.346%
2026-03-30	3.2500	3.3000	3.2500	3.3000	-8.333%	4	145	-12.424%
2026-03-27	3.6000	3.6000	3.6000	3.6000	-15.294%	5	145	-19.722%
2026-03-25	4.2500	4.2500	4.2500	4.2500	-2.746%	2	145	-32.000%
2026-03-24	4.2000	4.3700	4.2000	4.3700	-8.958%	6	145	-33.867%
2026-03-23	4.4000	4.8000	4.4000	4.8000	+20.000%	11	148	-39.792%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-9.297%	1	156	-27.750%
2026-03-19	4.0000	4.4100	4.0000	4.4100	+10.250%	54	157	-34.467%
2026-03-18	4.6000	4.6000	3.9900	4.0000	-23.077%	4	108	-27.750%
2026-03-17	5.0000	5.2000	5.0000	5.2000	+33.333%	2	107	-44.423%
2026-03-13	3.9000	3.9000	3.9000	3.9000	-2.743%	1	108	-25.897%
2026-03-12	4.2500	4.2500	4.0100	4.0100	-8.864%	2	109	-27.930%
2026-03-11	4.4000	4.4000	4.4000	4.4000	-5.782%	1	108	-34.318%
2026-03-06	4.6700	4.6700	4.6700	4.6700	-13.519%	1	107	-38.116%
2026-03-05	5.4000	5.4000	5.4000	5.4000	+11.111%	1	106	-46.481%
2026-03-02	4.8600	4.8600	4.8600	4.8600	+5.195%	1	107	-40.535%
2026-02-27	4.7000	4.7000	4.6000	4.6200	-18.230%	12	107	-37.446%
2026-02-26	5.6500	5.6500	5.6500	5.6500	+10.352%	1	107	-48.850%
2026-02-25	5.1200	5.1200	5.1200	5.1200	+2.400%	1	106	-43.555%
2026-02-24	4.8000	5.0000	4.7500	5.0000	+8.696%	47	106	-42.200%
2026-02-23	5.0000	5.0000	4.6000	4.6000	-23.205%	47	119	-37.174%
2026-02-19	5.8800	5.9900	5.8800	5.9900	-13.062%	6	113	-51.753%
2026-02-18	6.2000	6.8900	6.2000	6.8900	+6.000%	3	107	-58.055%
2026-02-17	6.5000	6.5000	6.5000	6.5000	0.000%	3	108	-55.538%
2026-02-13	6.7800	6.7800	6.5000	6.5000	+5.178%	4	110	-55.538%
2026-02-12	6.7200	6.7800	6.1800	6.1800	-19.740%	32	110	-53.236%
2026-02-11	8.7000	8.7000	7.5500	7.7000	-34.132%	37	79	-62.468%
2026-02-10	12.5000	12.5000	11.5000	11.6900	+12.404%	13	49	-75.278%
2026-02-09	10.4000	10.4000	10.4000	10.4000	+18.182%	10	37	-72.212%
2026-02-05	8.8000	8.8000	8.8000	8.8000	-18.063%	3	47	-67.159%
2026-02-04	10.9000	10.9000	10.7400	10.7400	-1.738%	16	47	-73.091%
2026-02-03	11.4700	11.4700	10.9300	10.9300	-9.669%	2	47	-73.559%
2026-01-30	12.0900	12.1000	11.6500	12.1000	-7.422%	5	47	-76.116%
2026-01-29	13.0700	13.0700	13.0700	13.0700	-21.265%	8	46	-77.888%
2026-01-21	16.6000	16.6000	16.6000	16.6000	-7.211%	1	42	-82.590%
2026-01-15	17.8900	17.8900	17.8900	17.8900	-11.039%	4	42	-83.846%
2026-01-08	20.1100	20.1100	20.1100	20.1100	-0.887%	1	39	-85.629%
2026-01-07	20.2900	20.2900	20.2900	20.2900	-0.049%	1	40	-85.757%
2026-01-05	19.0700	20.3000	19.0700	20.3000	+11.907%	4	38	-85.764%
2025-12-16	18.1400	18.1400	18.1400	18.1400	+0.499%	1	38	-84.068%
2025-12-15	18.0500	18.0500	18.0500	18.0500	+14.241%	40	38	-83.989%
2025-12-03	16.2200	16.2200	15.8000	15.8000	-8.934%	2	18	-81.709%
2025-12-02	17.3500	17.3500	17.3500	17.3500	+2.967%	1	17	-83.343%
2025-11-28	16.8500	16.8500	16.8500	16.8500	+6.646%	1	16	-82.849%
2025-11-26	15.8000	15.8000	15.8000	15.8000	+14.244%	3	15	-81.709%
2025-11-25	13.8300	13.8300	13.8300	13.8300	0.000%	15	15	-79.103%

.dark-mode .ClFvKS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ClFvKS{ color: #333333; background-color: white; border: 2px solid #333333; }UPST20261218C40UPST Dec 18 2026 40.00 Call (UPST261218C00040000)option OPRA

UPST20261218C40
UPST Dec 18 2026 40.00 Call (UPST261218C00040000)
option OPRA