Dark

UPST20270115P20
UPST Jan 15 2027 20.00 Put (UPST270115P00020000)
option OPRA

EOD

Aug 5, 2026

1.36-12.258%(-0.19)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2300	1.3600	1.2300	1.3600	-12.258%	35	942	0.000%
2026-08-04	1.5800	1.5800	1.4500	1.5500	-6.627%	5	927	-12.258%
2026-08-03	1.6700	1.6700	1.6600	1.6600	-27.826%	3	928	-18.072%
2026-07-31	2.3000	2.3000	2.3000	2.3000	+2.222%	2	927	-40.870%
2026-07-29	2.2500	2.4200	2.2500	2.2500	-1.747%	5	929	-39.556%
2026-07-28	2.3000	2.3000	2.2900	2.2900	+2.232%	21	925	-40.611%
2026-07-27	2.1700	2.2400	2.1700	2.2400	-2.609%	34	924	-39.286%
2026-07-24	2.3000	2.3000	2.3000	2.3000	0.000%	1	890	-40.870%
2026-07-23	2.3000	2.3000	2.3000	2.3000	+13.861%	2	889	-40.870%
2026-07-22	2.1000	2.1000	2.0200	2.0200	-2.415%	21	889	-32.673%
2026-07-21	2.0200	2.0700	2.0200	2.0700	-3.721%	2	886	-34.300%
2026-07-20	2.2000	2.2100	2.1100	2.1500	+2.871%	57	885	-36.744%
2026-07-17	2.0900	2.0900	2.0900	2.0900	+6.091%	1	874	-34.928%
2026-07-13	1.8500	1.9700	1.8500	1.9700	+11.932%	11	873	-30.964%
2026-07-07	1.7600	1.7600	1.7600	1.7600	-1.676%	1	865	-22.727%
2026-07-06	1.7900	1.7900	1.7900	1.7900	+16.234%	1	866	-24.022%
2026-07-01	1.6200	1.6200	1.5400	1.5400	-16.304%	9	867	-11.688%
2026-06-29	1.8400	1.8400	1.8400	1.8400	-8.000%	10	868	-26.087%
2026-06-26	2.0000	2.0000	2.0000	2.0000	-1.478%	3	878	-32.000%
2026-06-23	2.0300	2.0300	2.0300	2.0300	-2.404%	15	878	-33.005%
2026-06-22	2.0000	2.1800	2.0000	2.0800	+1.961%	303	863	-34.615%
2026-06-15	2.0000	2.0400	1.9500	2.0400	-15.000%	12	595	-33.333%
2026-06-12	2.3600	2.4000	2.3600	2.4000	-2.041%	7	595	-43.333%
2026-06-10	2.4500	2.4500	2.4500	2.4500	-2.000%	1	595	-44.490%
2026-06-09	2.5100	2.5100	2.5000	2.5000	+3.734%	2	594	-45.600%
2026-06-08	2.4400	2.4400	2.4100	2.4100	-6.589%	4	596	-43.568%
2026-06-05	2.3700	2.5800	2.3700	2.5800	+2.789%	3	594	-47.287%
2026-06-03	2.5200	2.5300	2.5100	2.5100	+14.091%	3	594	-45.817%
2026-06-02	2.2000	2.2900	2.1700	2.2000	+15.183%	15	593	-38.182%
2026-05-29	2.0300	2.0300	1.9100	1.9100	-12.385%	31	599	-28.796%
2026-05-28	2.1800	2.1800	2.1800	2.1800	-7.627%	10	608	-37.615%
2026-05-27	2.3600	2.3600	2.3600	2.3600	-2.881%	1	608	-42.373%
2026-05-26	2.4300	2.4300	2.4300	2.4300	-8.302%	1	608	-44.033%
2026-05-22	2.6500	2.6500	2.6500	2.6500	+1.923%	5	607	-48.679%
2026-05-21	2.6000	2.6000	2.6000	2.6000	-3.704%	10	607	-47.692%
2026-05-20	2.7100	2.7200	2.6900	2.7000	-7.216%	13	607	-49.630%
2026-05-19	2.7000	2.9100	2.7000	2.9100	+3.929%	11	590	-53.265%
2026-05-18	2.7500	2.8000	2.7500	2.8000	-6.667%	6	590	-51.429%
2026-05-13	2.9500	3.0000	2.9500	3.0000	+5.263%	5	590	-54.667%
2026-05-12	2.8500	2.8500	2.8500	2.8500	+6.742%	3	590	-52.281%
2026-05-11	2.7700	2.7700	2.6700	2.6700	0.000%	50	590	-49.064%
2026-05-08	2.5800	2.6700	2.5800	2.6700	+3.089%	28	629	-49.064%
2026-05-07	2.5900	2.5900	2.5800	2.5900	-10.069%	3	619	-47.490%
2026-05-06	2.7900	2.8900	2.7400	2.8800	+17.551%	5	616	-52.778%
2026-05-05	2.4500	2.4500	2.4500	2.4500	+3.376%	2	612	-44.490%
2026-04-27	2.3700	2.3700	2.3700	2.3700	-4.819%	1	612	-42.616%
2026-04-24	2.4900	2.4900	2.4900	2.4900	+6.867%	4	612	-45.382%
2026-04-23	2.3200	2.4500	2.3200	2.3300	0.000%	47	616	-41.631%
2026-04-22	2.2900	2.3300	2.2900	2.3300	+1.304%	12	601	-41.631%
2026-04-17	2.2600	2.3000	2.2600	2.3000	-8.000%	5	607	-40.870%
2026-04-16	2.5200	2.5500	2.5000	2.5000	-0.794%	7	608	-45.600%
2026-04-15	2.8500	2.8500	2.4700	2.5200	-18.447%	12	609	-46.032%
2026-04-14	3.0900	3.0900	3.0900	3.0900	-9.118%	1	611	-55.987%
2026-04-13	3.4000	3.4000	3.4000	3.4000	-5.817%	2	611	-60.000%
2026-04-08	3.4500	3.6100	3.4500	3.6100	-17.955%	29	614	-62.327%
2026-03-30	4.4000	4.4000	4.4000	4.4000	0.000%	20	598	-69.091%
2026-03-27	4.4000	4.4000	4.4000	4.4000	+10.000%	21	611	-69.091%
2026-03-26	4.0000	4.0000	4.0000	4.0000	+5.263%	1	590	-66.000%
2026-03-25	3.8000	3.8000	3.8000	3.8000	0.000%	1	590	-64.211%
2026-03-24	3.7800	3.8000	3.7800	3.8000	+5.556%	5	589	-64.211%
2026-03-23	3.6500	3.6500	3.6000	3.6000	-14.286%	2	590	-62.222%
2026-03-19	4.2000	4.2000	4.2000	4.2000	+16.667%	2	591	-67.619%
2026-03-16	3.6500	3.6500	3.5500	3.6000	-7.216%	7	589	-62.222%
2026-03-13	3.8800	3.8800	3.8800	3.8800	-4.198%	2	590	-64.948%
2026-03-12	3.9500	4.0500	3.9500	4.0500	+6.021%	7	592	-66.420%
2026-03-11	3.8000	3.8200	3.8000	3.8200	-2.051%	2	587	-64.398%
2026-03-09	3.8500	3.9000	3.8500	3.9000	+9.244%	5	586	-65.128%
2026-03-04	3.5700	3.5700	3.5700	3.5700	-3.514%	10	583	-61.905%
2026-03-03	3.7000	3.7000	3.7000	3.7000	-6.329%	1	583	-63.243%
2026-03-02	3.9500	4.0500	3.9000	3.9500	+3.403%	151	582	-65.570%
2026-02-27	3.4200	3.8200	3.4200	3.8200	+12.353%	6	534	-64.398%
2026-02-26	3.4000	3.4000	3.4000	3.4000	-4.494%	1	533	-60.000%
2026-02-25	3.5600	3.6000	3.5600	3.5600	-1.111%	20	513	-61.798%
2026-02-24	3.6000	3.6000	3.6000	3.6000	-5.263%	2	513	-62.222%
2026-02-23	3.4200	3.8900	3.4200	3.8000	+15.854%	58	513	-64.211%
2026-02-20	3.2800	3.2800	3.2800	3.2800	+6.149%	1	499	-58.537%
2026-02-19	3.1600	3.2000	3.0800	3.0900	+6.186%	14	498	-55.987%
2026-02-18	2.9100	2.9100	2.9100	2.9100	-8.777%	4	498	-53.265%
2026-02-13	3.1900	3.1900	3.1900	3.1900	+4.590%	6	504	-57.367%
2026-02-12	3.0500	3.0500	3.0500	3.0500	+10.909%	1	504	-55.410%
2026-02-11	2.7000	2.9800	2.7000	2.7500	+12.245%	50	503	-50.545%
2026-02-09	2.4500	2.4500	2.4500	2.4500	-4.297%	6	502	-44.490%
2026-02-06	2.5600	2.5600	2.5600	2.5600	+3.226%	1	504	-46.875%
2026-02-05	2.6100	2.6100	2.4800	2.4800	+4.641%	56	504	-45.161%
2026-02-03	2.3700	2.3700	2.3700	2.3700	+5.333%	20	490	-42.616%
2026-01-30	2.2000	2.2500	2.2000	2.2500	+9.223%	4	490	-39.556%
2026-01-29	2.0600	2.0600	2.0600	2.0600	+11.351%	2	494	-33.981%
2026-01-26	1.8500	1.8500	1.8500	1.8500	-4.639%	1	494	-26.486%
2026-01-20	1.8100	1.9400	1.8100	1.9400	+12.139%	2	494	-29.897%
2026-01-16	1.7300	1.7300	1.7300	1.7300	-7.487%	3	497	-21.387%
2026-01-12	1.8900	1.9100	1.8600	1.8700	+8.721%	5	497	-27.273%
2026-01-06	1.7200	1.7200	1.7200	1.7200	-16.908%	1	495	-20.930%
2025-12-29	2.0700	2.0700	2.0700	2.0700	+3.500%	2	496	-34.300%
2025-12-24	2.0000	2.0000	2.0000	2.0000	+2.564%	1	493	-32.000%
2025-12-22	1.9500	1.9500	1.9500	1.9500	-8.879%	1	493	-30.256%
2025-12-18	2.1400	2.1400	2.1400	2.1400	-5.310%	2	494	-36.449%
2025-12-17	2.2600	2.2600	2.2600	2.2600	+5.116%	1	492	-39.823%
2025-12-15	2.0600	2.1500	2.0600	2.1500	-6.522%	67	491	-36.744%
2025-12-08	2.3100	2.3100	2.3000	2.3000	-13.208%	11	466	-40.870%
2025-12-02	2.6500	2.6500	2.6500	2.6500	+3.922%	1	477	-48.679%
2025-12-01	2.5500	2.5500	2.5500	2.5500	-1.923%	1	476	-46.667%
2025-11-28	2.6900	2.6900	2.6000	2.6000	-6.137%	5	476	-47.692%
2025-11-26	2.7700	2.8000	2.7500	2.7700	-5.461%	4	475	-50.903%
2025-11-25	2.9900	2.9900	2.9300	2.9300	-4.870%	7	475	-53.584%
2025-11-24	3.0800	3.0800	3.0800	3.0800	-9.942%	15	472	-55.844%
2025-11-21	3.7500	3.7500	3.4200	3.4200	-7.568%	10	457	-60.234%
2025-11-20	3.1000	3.7000	3.1000	3.7000	+13.846%	5	460	-63.243%
2025-11-18	3.4000	3.4000	3.2500	3.2500	+1.562%	23	456	-58.154%
2025-11-17	3.1800	3.2200	3.1500	3.2000	+5.263%	22	444	-57.500%
2025-11-14	3.0000	3.0400	3.0000	3.0400	-1.935%	31	433	-55.263%
2025-11-10	3.1000	3.1000	3.1000	3.1000	-4.615%	2	433	-56.129%
2025-11-07	3.3900	3.4200	3.2500	3.2500	-1.515%	50	432	-58.154%
2025-11-06	3.3000	3.3000	3.3000	3.3000	+12.628%	1	402	-58.788%
2025-11-05	3.1000	3.1000	2.9300	2.9300	+8.519%	41	401	-53.584%
2025-10-30	2.7000	2.7000	2.7000	2.7000	+5.882%	3	361	-49.630%
2025-10-29	2.6200	2.6200	2.5500	2.5500	+8.974%	20	358	-46.667%
2025-10-24	2.3400	2.3400	2.3400	2.3400	-8.594%	10	358	-41.880%
2025-10-23	2.5600	2.5600	2.5600	2.5600	+0.392%	1	368	-46.875%
2025-10-22	2.5500	2.5500	2.5500	2.5500	+5.372%	1	367	-46.667%
2025-10-21	2.4200	2.4200	2.4200	2.4200	-3.200%	3	366	-43.802%
2025-10-20	2.5000	2.5000	2.5000	2.5000	-4.215%	10	366	-45.600%
2025-10-17	2.3800	2.6100	2.3800	2.6100	+13.478%	3	366	-47.893%
2025-10-14	2.3000	2.3000	2.3000	2.3000	+12.195%	1	364	-40.870%
2025-10-10	2.1000	2.1000	2.0500	2.0500	-1.442%	2	363	-33.659%
2025-10-08	2.0800	2.0800	2.0800	2.0800	-1.422%	2	362	-34.615%
2025-10-07	2.0100	2.1300	2.0100	2.1100	+4.975%	12	370	-35.545%
2025-10-06	2.0100	2.0100	2.0100	2.0100	+5.236%	147	370	-32.338%
2025-10-03	1.9100	1.9100	1.9100	1.9100	-0.521%	30	314	-28.796%
2025-10-02	1.9500	1.9500	1.9200	1.9200	-3.030%	8	314	-29.167%
2025-10-01	1.9800	1.9800	1.9800	1.9800	-3.415%	2	320	-31.313%
2025-09-30	1.9500	2.0500	1.9500	2.0500	+5.128%	92	320	-33.659%
2025-09-29	1.9000	1.9500	1.9000	1.9500	+12.069%	76	327	-30.256%
2025-09-25	1.7400	1.7400	1.7400	1.7400	+19.178%	12	301	-21.839%
2025-09-24	1.4600	1.4600	1.4600	1.4600	+8.148%	4	291	-6.849%
2025-09-18	1.3900	1.3900	1.3500	1.3500	-4.255%	13	287	+0.741%
2025-09-17	1.4100	1.4100	1.4100	1.4100	-16.568%	1	287	-3.546%
2025-09-10	1.5000	1.6900	1.5000	1.6900	+7.643%	2	288	-19.527%
2025-09-05	1.5700	1.5700	1.5700	1.5700	-3.681%	5	286	-13.376%
2025-09-04	1.6600	1.6600	1.6300	1.6300	+8.667%	2	287	-16.564%
2025-09-03	1.5500	1.5500	1.5000	1.5000	+6.383%	5	285	-9.333%
2025-09-02	1.4100	1.4100	1.4100	1.4100	0.000%	4	284	-3.546%
2025-08-29	1.4100	1.4100	1.4100	1.4100	-9.615%	10	294	-3.546%
2025-08-27	1.5600	1.5600	1.5600	1.5600	+1.961%	1	294	-12.821%
2025-08-25	1.5300	1.5300	1.5300	1.5300	-13.559%	5	293	-11.111%
2025-08-19	1.7700	1.7700	1.7700	1.7700	-2.210%	6	295	-23.164%
2025-08-14	1.8100	1.8100	1.8100	1.8100	+14.557%	3	289	-24.862%
2025-08-13	1.4800	1.5800	1.4800	1.5800	-2.469%	4	289	-13.924%
2025-08-11	2.4800	2.4800	1.6200	1.6200	+11.724%	11	293	-16.049%
2025-08-07	1.6500	1.6500	1.4500	1.4500	-17.143%	9	283	-6.207%
2025-08-06	1.6800	1.7500	1.5000	1.7500	+19.863%	17	278	-22.286%
2025-07-30	1.4600	1.4600	1.4600	1.4600	-2.667%	6	270	-6.849%
2025-07-25	1.5000	1.5000	1.5000	1.5000	+1.351%	1	264	-9.333%
2025-07-23	1.5600	1.5600	1.4800	1.4800	-18.681%	12	264	-8.108%
2025-07-15	1.8200	1.8200	1.8200	1.8200	+1.111%	1	267	-25.275%
2025-07-11	1.8000	1.8000	1.8000	1.8000	-16.667%	15	268	-24.444%
2025-07-02	2.1600	2.1600	2.1600	2.1600	-34.347%	3	268	-37.037%
2025-06-10	3.2900	3.2900	3.2900	3.2900	+17.500%	2	268	-58.663%
2025-06-09	2.8500	2.8500	2.8000	2.8000	-0.356%	2	270	-51.429%
2025-06-06	2.8100	2.8100	2.8100	2.8100	-11.912%	2	270	-51.601%
2025-06-03	3.1900	3.1900	3.1900	3.1900	+6.333%	1	270	-57.367%
2025-05-12	2.8000	3.0000	2.8000	3.0000	-4.762%	19	269	-54.667%
2025-05-08	3.4000	3.4000	3.1500	3.1500	-11.268%	2	279	-56.825%
2025-05-06	3.7100	3.7200	3.5500	3.5500	+1.429%	5	279	-61.690%
2025-05-01	3.5000	3.5000	3.5000	3.5000	-25.532%	1	278	-61.143%
2025-04-22	4.7000	4.7000	4.7000	4.7000	-8.738%	1	277	-71.064%
2025-04-21	5.1500	5.1500	5.1500	5.1500	+6.186%	2	276	-73.592%
2025-04-17	4.8000	4.8500	4.8000	4.8500	+1.042%	6	274	-71.959%
2025-04-15	4.8000	4.8000	4.8000	4.8000	-9.434%	6	274	-71.667%
2025-04-10	4.7900	5.3000	4.7900	5.3000	+19.369%	5	274	-74.340%
2025-04-09	5.9000	5.9000	4.4000	4.4400	-21.416%	18	274	-69.369%
2025-04-08	5.0100	5.6500	5.0100	5.6500	+1.986%	9	286	-75.929%
2025-04-07	5.6100	5.8000	5.5000	5.5400	-6.102%	6	280	-75.451%
2025-04-04	5.2000	6.1000	5.2000	5.9000	+53.247%	66	275	-76.949%
2025-03-28	3.8500	3.8500	3.8500	3.8500	+28.333%	6	271	-64.675%
2025-03-25	3.0000	3.0000	3.0000	3.0000	-9.091%	4	268	-54.667%
2025-03-24	3.2600	3.3000	3.2600	3.3000	-5.172%	10	264	-58.788%
2025-03-20	3.4800	3.4800	3.4800	3.4800	-2.521%	1	264	-60.920%
2025-03-19	3.5700	3.5700	3.5700	3.5700	-0.557%	1	264	-61.905%
2025-03-18	3.5800	3.5900	3.5800	3.5900	-7.949%	20	263	-62.117%
2025-03-13	3.9000	3.9000	3.9000	3.9000	+4.000%	100	158	-65.128%
2025-03-12	4.5100	4.5100	3.6700	3.7500	-6.250%	4	158	-63.733%
2025-03-11	3.7000	4.0000	3.6900	4.0000	+7.817%	13	159	-66.000%
2025-03-10	3.6000	3.7100	3.6000	3.7100	+0.270%	54	147	-63.342%
2025-03-07	3.2000	3.7000	3.2000	3.7000	+13.846%	6	123	-63.243%
2025-03-06	3.0500	3.2500	3.0500	3.2500	+47.727%	11	113	-58.154%
2025-02-27	2.2000	2.2000	2.2000	2.2000	-2.222%	1	113	-38.182%
2025-02-25	2.1000	2.2500	2.1000	2.2500	+12.500%	4	115	-39.556%
2025-02-24	2.0000	2.0000	2.0000	2.0000	+8.108%	1	115	-32.000%
2025-02-21	1.8500	1.8500	1.8500	1.8500	+0.543%	30	115	-26.486%
2025-02-20	1.8400	1.8400	1.8400	1.8400	+8.235%	1	100	-26.087%
2025-02-18	1.7000	1.7000	1.7000	1.7000	-5.556%	1	101	-20.000%
2025-02-13	1.7300	1.8000	1.6000	1.8000	+9.091%	19	89	-24.444%
2025-02-12	1.8000	1.8000	1.6300	1.6500	-28.261%	14	89	-17.576%
2025-02-10	2.3000	2.3000	2.3000	2.3000	-8.000%	15	75	-40.870%
2025-02-07	2.5000	2.5000	2.5000	2.5000	-11.348%	2	78	-45.600%
2025-02-03	2.8200	2.8200	2.8200	2.8200	+6.415%	10	78	-51.773%
2025-01-31	2.6500	2.6500	2.6500	2.6500	+6.000%	2	78	-48.679%
2025-01-30	2.5000	2.5000	2.5000	2.5000	+1.215%	1	80	-45.600%
2025-01-28	2.4700	2.4700	2.4700	2.4700	-11.151%	1	80	-44.939%
2025-01-27	2.7800	2.7800	2.7800	2.7800	+11.200%	21	79	-51.079%
2025-01-22	2.5000	2.5000	2.5000	2.5000	-10.714%	15	100	-45.600%
2025-01-15	2.7700	2.8000	2.7700	2.8000	-7.895%	11	85	-51.429%
2025-01-07	3.0400	3.0400	3.0400	3.0400	+2.013%	10	96	-55.263%
2025-01-03	2.9800	2.9800	2.9800	2.9800	+3.833%	2	86	-54.362%
2024-12-27	2.8700	2.8700	2.8700	2.8700	+24.783%	2	85	-52.613%
2024-12-20	2.3000	2.3000	2.3000	2.3000	-25.806%	5	84	-40.870%
2024-12-19	3.1000	3.1000	3.1000	3.1000	+6.897%	1	87	-56.129%
2024-12-16	2.9000	2.9000	2.9000	2.9000	+9.434%	5	87	-53.103%
2024-12-13	3.1200	3.1200	2.6500	2.6500	-11.667%	24	89	-48.679%
2024-12-12	3.0000	3.0000	3.0000	3.0000	-1.639%	1	97	-54.667%
2024-12-06	3.0500	3.0500	3.0500	3.0500	-1.613%	2	98	-55.410%
2024-12-03	3.1000	3.1000	3.1000	3.1000	-2.208%	1	98	-56.129%
2024-11-22	3.2500	3.2500	3.1700	3.1700	-3.939%	12	97	-57.098%
2024-11-20	3.3000	3.3000	3.3000	3.3000	0.000%	5	92	-58.788%
2024-11-15	3.3000	3.3000	3.3000	3.3000	-2.367%	20	92	-58.788%
2024-11-12	3.3500	3.3800	3.3500	3.3800	+12.667%	5	82	-59.763%
2024-11-11	2.8000	3.0000	2.8000	3.0000	+5.263%	3	79	-54.667%
2024-11-08	2.7000	2.8500	2.7000	2.8500	-25.974%	52	77	-52.281%
2024-11-07	3.8500	3.8500	3.8500	3.8500	-6.098%	2	51	-64.675%
2024-11-05	4.3500	4.3500	4.1000	4.1000	+1.235%	7	53	-66.829%
2024-11-01	4.0500	4.0500	4.0500	4.0500	+1.250%	2	47	-66.420%
2024-10-11	3.2500	4.0000	3.2500	4.0000	-14.712%	4	46	-66.000%
2024-10-07	4.6900	4.6900	4.6900	4.6900	-4.286%	1	44	-71.002%
2024-10-02	5.0000	5.0000	4.9000	4.9000	0.000%	2	43	-72.245%
2024-09-30	4.7000	4.9000	4.6900	4.9000	+29.288%	4	41	-72.245%
2024-09-25	3.7900	3.7900	3.7900	3.7900	-24.200%	2	37	-64.116%
2024-09-20	4.5000	5.0000	4.5000	5.0000	-11.504%	18	35	-72.800%
2024-09-16	5.5500	5.6500	5.5500	5.6500	0.000%	26	26	-75.929%

.dark-mode .WFnrCh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WFnrCh{ color: #333333; background-color: white; border: 2px solid #333333; }UPST20270115P20UPST Jan 15 2027 20.00 Put (UPST270115P00020000)option OPRA

UPST20270115P20
UPST Jan 15 2027 20.00 Put (UPST270115P00020000)
option OPRA