Dark

UPST20270115P40
UPST Jan 15 2027 40.00 Put (UPST270115P00040000)
option OPRA

EOD

Aug 5, 2026

11.05-11.952%(-1.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	11.1500	11.1500	11.0500	11.0500	-11.952%	4	472	0.000%
2026-08-04	12.6500	12.7300	12.5500	12.5500	-5.993%	13	476	-11.952%
2026-08-03	13.3500	13.3500	13.3500	13.3500	-14.423%	2	469	-17.228%
2026-07-30	15.6000	15.6000	15.6000	15.6000	+5.691%	1	471	-29.167%
2026-07-28	15.2500	15.2500	14.7600	14.7600	-2.574%	2	472	-25.136%
2026-07-23	14.4500	15.1500	14.4500	15.1500	+8.214%	4	471	-27.063%
2026-07-22	14.1500	14.1500	13.9500	14.0000	+5.740%	4	467	-21.071%
2026-07-17	13.2400	13.2400	13.2400	13.2400	+9.876%	1	463	-16.541%
2026-07-10	12.0500	12.0500	12.0500	12.0500	+3.879%	1	462	-8.299%
2026-07-07	10.8500	11.6500	10.8500	11.6000	+3.111%	18	461	-4.741%
2026-07-06	11.2500	11.2500	11.2500	11.2500	+1.351%	1	458	-1.778%
2026-07-02	11.1000	11.1000	11.1000	11.1000	-0.090%	1	460	-0.450%
2026-06-30	11.1100	11.1100	11.1100	11.1100	-3.139%	1	460	-0.540%
2026-06-29	11.4700	11.4700	11.4700	11.4700	-7.871%	3	460	-3.662%
2026-06-26	12.5500	12.6000	12.4500	12.4500	+1.633%	3	463	-11.245%
2026-06-25	12.1000	12.2500	12.1000	12.2500	-3.162%	2	460	-9.796%
2026-06-23	12.6500	12.6500	12.6500	12.6500	-1.172%	3	460	-12.648%
2026-06-18	12.7500	12.8000	12.6000	12.8000	-10.175%	8	456	-13.672%
2026-06-11	14.2500	14.2500	14.2000	14.2500	+2.888%	9	456	-22.456%
2026-06-05	13.8500	13.8500	13.8500	13.8500	+4.924%	1	456	-20.217%
2026-06-04	13.2000	13.2000	13.2000	13.2000	+7.317%	1	456	-16.288%
2026-06-01	12.1500	12.3000	12.1500	12.3000	+2.500%	3	455	-10.163%
2026-05-29	12.0000	12.0000	12.0000	12.0000	-12.409%	8	454	-7.917%
2026-05-27	13.7000	13.7000	13.7000	13.7000	-7.244%	1	449	-19.343%
2026-05-11	14.7700	14.7700	14.7700	14.7700	-0.872%	10	450	-25.186%
2026-05-06	14.9000	14.9000	14.9000	14.9000	+7.971%	2	450	-25.839%
2026-04-30	13.9300	13.9500	13.8000	13.8000	-3.158%	4	448	-19.928%
2026-04-29	14.5500	14.5500	14.2500	14.2500	+7.955%	2	446	-22.456%
2026-04-15	13.2000	13.2000	13.2000	13.2000	-15.385%	2	448	-16.288%
2026-04-13	15.6000	15.6000	15.6000	15.6000	-13.333%	1	448	-29.167%
2026-03-30	18.0000	18.0000	18.0000	18.0000	+0.953%	10	447	-38.611%
2026-03-27	18.0500	18.0500	17.8300	17.8300	+10.062%	2	457	-38.026%
2026-03-10	16.2000	16.2000	16.2000	16.2000	+0.935%	1	457	-31.790%
2026-03-04	16.0500	16.0500	16.0500	16.0500	-0.311%	6	456	-31.153%
2026-03-03	16.1000	16.1000	16.1000	16.1000	+0.940%	1	456	-31.366%
2026-03-02	15.9500	15.9500	15.9500	15.9500	+1.592%	2	456	-30.721%
2026-02-26	15.4900	15.7000	15.4000	15.7000	-1.875%	9	454	-29.618%
2026-02-24	16.0000	16.0000	16.0000	16.0000	+5.125%	10	454	-30.938%
2026-02-19	14.5800	15.2200	14.5800	15.2200	+11.420%	12	464	-27.398%
2026-02-18	13.6600	13.6600	13.6600	13.6600	-3.395%	10	473	-19.107%
2026-02-17	14.1400	14.1400	14.1400	14.1400	-4.524%	10	483	-21.853%
2026-02-12	13.8800	15.0000	13.8800	14.8100	+18.480%	76	474	-25.388%
2026-02-11	12.0700	12.5000	12.0700	12.5000	+9.649%	12	477	-11.600%
2026-02-10	11.4000	11.4000	11.4000	11.4000	-3.797%	1	467	-3.070%
2026-02-09	11.8500	11.8500	11.8500	11.8500	+0.851%	1	467	-6.751%
2026-02-06	11.8000	11.9000	11.7500	11.7500	-10.985%	42	467	-5.957%
2026-02-05	12.2300	13.2000	12.2300	13.2000	+12.340%	59	436	-16.288%
2026-01-30	10.9500	11.7500	10.9500	11.7500	+32.768%	7	453	-5.957%
2026-01-22	9.5100	9.5100	8.8500	8.8500	-5.145%	2	450	+24.859%
2026-01-21	9.8000	9.8000	9.3300	9.3300	+7.241%	11	451	+18.435%
2026-01-07	8.7000	8.7000	8.7000	8.7000	-3.441%	20	441	+27.011%
2026-01-05	9.0100	9.0100	9.0100	9.0100	-12.098%	10	462	+22.642%
2025-12-31	10.2500	10.2500	10.2500	10.2500	+5.344%	1	462	+7.805%
2025-12-29	9.7300	9.7300	9.7300	9.7300	-0.511%	1	462	+13.566%
2025-12-18	9.7100	9.7800	9.7100	9.7800	-2.200%	2	461	+12.986%
2025-12-17	10.0000	10.0000	10.0000	10.0000	-1.865%	4	462	+10.500%
2025-12-16	10.1900	10.1900	10.1900	10.1900	-0.585%	1	462	+8.440%
2025-12-15	10.2500	10.2500	10.2500	10.2500	+6.771%	1	462	+7.805%
2025-12-12	9.6000	9.6000	9.6000	9.6000	-3.808%	1	462	+15.104%
2025-12-10	9.9800	9.9800	9.9800	9.9800	-2.539%	1	463	+10.721%
2025-12-09	10.2400	10.2400	10.2400	10.2400	-3.759%	1	463	+7.910%
2025-12-08	10.7000	10.7000	10.6400	10.6400	-0.468%	3	464	+3.853%
2025-12-04	10.7000	10.7000	10.5500	10.6900	-4.978%	3	467	+3.368%
2025-12-02	11.6000	11.6000	11.2500	11.2500	+0.536%	3	468	-1.778%
2025-12-01	11.5000	11.5000	11.0100	11.1900	-0.973%	5	468	-1.251%
2025-11-28	11.3000	11.3000	11.3000	11.3000	-11.164%	1	469	-2.212%
2025-11-25	12.7200	12.7200	12.7200	12.7200	+2.087%	1	469	-13.129%
2025-11-24	13.5000	13.5000	12.3700	12.4600	-11.943%	14	468	-11.316%
2025-11-20	12.9600	14.2000	12.9600	14.1500	+1.071%	19	458	-21.908%
2025-11-19	14.0000	14.0000	14.0000	14.0000	+1.449%	1	459	-21.071%
2025-11-18	13.8000	13.8000	13.8000	13.8000	+5.344%	1	458	-19.928%
2025-11-14	13.1400	13.1400	12.8900	13.1000	-2.602%	38	457	-15.649%
2025-11-13	13.4500	13.4500	13.4500	13.4500	+4.102%	2	485	-17.844%
2025-11-12	13.0000	13.0000	12.9200	12.9200	-2.857%	12	487	-14.474%
2025-11-11	13.3000	13.3000	13.3000	13.3000	+7.085%	10	465	-16.917%
2025-11-10	12.4200	12.4200	12.4200	12.4200	-6.264%	14	465	-11.031%
2025-11-07	13.2500	13.2500	13.2500	13.2500	-1.852%	1	451	-16.604%
2025-11-06	13.3500	13.8200	13.3500	13.5000	+7.570%	4	450	-18.148%
2025-11-05	12.4000	13.0700	12.3500	12.5500	+9.130%	39	450	-11.952%
2025-11-04	11.8900	11.8900	11.5000	11.5000	+2.222%	2	441	-3.913%
2025-11-03	11.2500	11.2500	11.2500	11.2500	-2.597%	2	440	-1.778%
2025-10-31	11.5500	11.5500	11.5500	11.5500	-6.780%	1	440	-4.329%
2025-10-30	11.5700	12.3900	11.5600	12.3900	+12.127%	3	441	-10.815%
2025-10-22	11.0500	11.0500	11.0500	11.0500	+2.126%	1	439	0.000%
2025-10-17	10.8200	10.8200	10.8200	10.8200	+16.973%	1	438	+2.126%
2025-10-16	10.1000	10.1000	9.2500	9.2500	-9.314%	3	438	+19.459%
2025-10-15	10.2000	10.2000	10.2000	10.2000	-1.923%	1	437	+8.333%
2025-10-13	10.4000	10.4000	10.4000	10.4000	+9.359%	26	436	+6.250%
2025-10-10	9.5100	9.5100	9.5100	9.5100	+3.145%	1	461	+16.193%
2025-10-09	9.2200	9.2200	9.2200	9.2200	-4.948%	1	462	+19.848%
2025-10-08	9.7000	9.7000	9.7000	9.7000	-0.308%	1	463	+13.918%
2025-10-07	9.2600	9.7300	9.2600	9.7300	+2.963%	21	443	+13.566%
2025-10-01	9.1300	9.4500	9.1300	9.4500	-0.943%	39	443	+16.931%
2025-09-30	9.5400	9.5400	9.5400	9.5400	+6.000%	1	442	+15.828%
2025-09-29	8.9100	9.0000	8.9100	9.0000	+10.159%	3	441	+22.778%
2025-09-26	8.1700	8.1700	8.1700	8.1700	-2.038%	200	439	+35.251%
2025-09-25	8.0700	8.3400	8.0700	8.3400	+5.838%	3	239	+32.494%
2025-09-24	7.8800	7.8800	7.8800	7.8800	+10.674%	10	237	+40.228%
2025-09-22	7.2000	7.2000	7.1200	7.1200	+8.702%	2	237	+55.197%
2025-09-18	6.5500	6.5500	6.5500	6.5500	-5.620%	1	236	+68.702%
2025-09-15	7.1000	7.1000	6.9400	6.9400	-6.216%	2	235	+59.222%
2025-09-11	7.4000	7.4000	7.4000	7.4000	-5.128%	1	235	+49.324%
2025-09-10	7.4700	7.8000	7.4700	7.8000	+7.438%	6	234	+41.667%
2025-09-03	7.2600	7.2600	7.2600	7.2600	+8.197%	5	228	+52.204%
2025-08-22	6.7100	6.7100	6.7100	6.7100	-12.857%	10	223	+64.680%
2025-08-20	7.7000	7.7000	7.7000	7.7000	+6.501%	1	213	+43.506%
2025-08-13	7.5500	7.5500	7.1700	7.2300	-0.138%	6	213	+52.835%
2025-08-11	7.2400	7.2400	7.2400	7.2400	+6.942%	27	211	+52.624%
2025-08-07	6.7700	6.7700	6.7700	6.7700	-2.026%	1	222	+63.220%
2025-08-06	6.9800	6.9800	6.9100	6.9100	+5.496%	10	222	+59.913%
2025-08-05	6.5500	6.5500	6.5500	6.5500	-9.655%	10	214	+68.702%
2025-08-01	7.3000	7.3000	7.2500	7.2500	+12.753%	12	204	+52.414%
2025-07-29	6.4300	6.4300	6.4300	6.4300	+1.260%	10	216	+71.851%
2025-07-28	6.3500	6.3500	6.3500	6.3500	-3.788%	25	226	+74.016%
2025-07-24	6.6300	6.6300	6.6000	6.6000	0.000%	22	204	+67.424%
2025-07-23	7.0000	7.0000	6.6000	6.6000	-1.493%	35	225	+67.424%
2025-07-22	7.7700	7.7700	6.7000	6.7000	-4.965%	28	257	+64.925%
2025-07-21	6.9000	7.0500	6.9000	7.0500	-0.983%	11	256	+56.738%
2025-07-18	7.1500	7.5800	7.1200	7.1200	-3.523%	21	265	+55.197%
2025-07-15	7.3800	7.3800	7.3800	7.3800	+1.513%	1	285	+49.729%
2025-07-10	7.2900	7.3100	7.2700	7.2700	-3.709%	20	284	+51.994%
2025-07-09	7.5500	7.5500	7.5500	7.5500	-2.706%	1	264	+46.358%
2025-07-08	7.7600	7.7600	7.7600	7.7600	+2.781%	2	265	+42.397%
2025-07-07	7.6500	7.6500	7.5500	7.5500	-3.822%	21	263	+46.358%
2025-07-03	7.8500	7.8500	7.8500	7.8500	-1.875%	1	261	+40.764%
2025-07-02	8.0000	8.0000	8.0000	8.0000	-13.700%	8	261	+38.125%
2025-06-27	9.2700	9.2700	9.2700	9.2700	-0.215%	10	256	+19.202%
2025-06-24	9.2900	9.2900	9.2900	9.2900	-4.227%	1	266	+18.945%
2025-06-23	9.7500	9.7500	9.7000	9.7000	-3.483%	2	267	+13.918%
2025-06-18	10.0500	10.0500	10.0500	10.0500	-5.634%	1	268	+9.950%
2025-06-17	10.6000	10.6600	10.6000	10.6500	+2.899%	19	268	+3.756%
2025-06-12	10.4500	10.5000	10.3500	10.3500	+4.020%	6	249	+6.763%
2025-06-11	9.9500	9.9500	9.9500	9.9500	-1.485%	1	243	+11.055%
2025-06-10	10.1000	10.1000	10.1000	10.1000	-1.942%	2	244	+9.406%
2025-06-09	10.3000	10.3000	10.3000	10.3000	-9.649%	1	242	+7.282%
2025-06-05	11.2000	11.4000	11.2000	11.4000	-2.146%	5	241	-3.070%
2025-06-03	11.6500	11.6500	11.6500	11.6500	-2.510%	10	246	-5.150%
2025-06-02	11.9100	12.1800	11.9100	11.9500	+8.145%	4	236	-7.531%
2025-05-29	11.0500	11.0500	11.0500	11.0500	-12.302%	1	234	0.000%
2025-05-28	12.6000	12.6000	12.6000	12.6000	-3.448%	4	233	-12.302%
2025-05-23	12.8700	13.0500	12.8700	13.0500	+7.496%	4	232	-15.326%
2025-05-16	12.1400	12.1400	12.1400	12.1400	-1.301%	4	232	-8.979%
2025-05-15	12.1000	12.3500	12.1000	12.3000	+14.419%	3	230	-10.163%
2025-05-14	10.7500	10.7500	10.7500	10.7500	-0.922%	1	227	+2.791%
2025-05-13	11.0000	11.0000	10.8500	10.8500	-5.816%	3	226	+1.843%
2025-05-12	11.5200	11.5200	11.5200	11.5200	-5.959%	1	227	-4.080%
2025-05-09	12.2500	12.2500	12.2500	12.2500	-0.810%	2	228	-9.796%
2025-05-08	12.4000	12.4000	12.3500	12.3500	-5.000%	12	227	-10.526%
2025-05-07	14.0000	14.0000	13.0000	13.0000	+9.244%	16	239	-15.000%
2025-05-06	11.9000	11.9000	11.9000	11.9000	-5.179%	2	227	-7.143%
2025-05-02	12.5500	12.5500	12.5500	12.5500	-5.922%	4	225	-11.952%
2025-05-01	13.3400	13.3400	13.3400	13.3400	-7.425%	1	227	-17.166%
2025-04-23	14.1600	14.4100	14.1600	14.4100	-8.099%	11	228	-23.317%
2025-04-17	15.6800	15.6800	15.6800	15.6800	+1.686%	50	168	-29.528%
2025-04-16	15.4200	15.4200	15.4200	15.4200	-0.516%	3	168	-28.340%
2025-04-15	15.5000	15.5000	15.5000	15.5000	-2.023%	2	165	-28.710%
2025-04-11	15.8200	15.8200	15.8200	15.8200	-5.833%	16	163	-30.152%
2025-04-07	18.8000	19.0000	16.8000	16.8000	-8.297%	5	163	-34.226%
2025-04-04	16.5500	19.4500	16.5500	18.3200	+15.949%	12	165	-39.683%
2025-04-03	14.5400	15.8000	14.5400	15.8000	+18.619%	19	167	-30.063%
2025-04-02	13.0800	13.3200	13.0800	13.3200	-4.104%	3	171	-17.042%
2025-04-01	13.5700	13.9400	13.3700	13.8900	+1.018%	6	174	-20.446%
2025-03-31	14.0000	14.0000	13.5800	13.7500	+11.336%	7	172	-19.636%
2025-03-27	12.9000	12.9000	12.2500	12.3500	+7.391%	4	169	-10.526%
2025-03-26	11.5800	11.5800	11.5000	11.5000	-9.091%	2	171	-3.913%
2025-03-20	12.1000	12.6900	12.1000	12.6500	+1.200%	4	171	-12.648%
2025-03-19	12.5000	12.5000	12.5000	12.5000	-6.437%	1	171	-11.600%
2025-03-14	13.3000	13.3600	13.3000	13.3600	-0.521%	4	170	-17.290%
2025-03-13	13.4300	13.4300	13.4300	13.4300	-2.114%	1	171	-17.722%
2025-03-11	13.7200	13.7200	13.7200	13.7200	+0.146%	1	171	-19.461%
2025-03-10	12.6900	13.7000	12.6900	13.7000	+13.505%	31	172	-19.343%
2025-03-07	12.0200	12.0700	12.0200	12.0700	+9.727%	4	141	-8.451%
2025-03-06	11.0000	11.0000	11.0000	11.0000	+6.383%	1	140	+0.455%
2025-03-03	9.5600	10.3400	9.5600	10.3400	+10.588%	4	140	+6.867%
2025-02-28	9.3500	9.3500	9.3500	9.3500	+10.000%	6	142	+18.182%
2025-02-24	8.5000	8.5000	8.5000	8.5000	+39.344%	1	138	+30.000%
2025-02-12	6.1000	6.1000	6.1000	6.1000	-32.447%	3	138	+81.148%
2025-02-11	9.0300	9.0300	9.0300	9.0300	-11.902%	12	135	+22.370%
2025-02-04	10.2500	10.2500	10.2500	10.2500	+0.490%	1	147	+7.805%
2025-02-03	10.4000	10.4000	10.2000	10.2000	+7.709%	3	147	+8.333%
2025-01-23	9.4700	9.4700	9.4700	9.4700	-5.300%	1	145	+16.684%
2025-01-22	10.0000	10.0000	10.0000	10.0000	+0.100%	50	146	+10.500%
2025-01-17	9.9900	9.9900	9.9900	9.9900	-4.402%	10	191	+10.611%
2025-01-16	10.4500	10.4500	10.4500	10.4500	-10.836%	50	191	+5.742%
2025-01-13	11.8500	11.8500	11.7200	11.7200	+8.720%	103	203	-5.717%
2025-01-10	11.7500	11.7500	10.7800	10.7800	-3.922%	28	306	+2.505%
2025-01-08	11.7500	11.7500	11.2200	11.2200	+0.809%	4	292	-1.515%
2025-01-07	11.1000	11.4700	11.1000	11.1300	+4.019%	6	292	-0.719%
2025-01-03	10.7000	10.7000	10.7000	10.7000	-2.727%	80	290	+3.271%
2024-12-20	11.0000	11.0000	11.0000	11.0000	+16.402%	1	250	+0.455%
2024-12-16	9.4500	9.4500	9.4500	9.4500	-4.545%	1	250	+16.931%
2024-12-13	9.9000	9.9000	9.9000	9.9000	+3.125%	20	250	+11.616%
2024-12-12	9.6000	9.6000	9.6000	9.6000	-14.667%	1	260	+15.104%
2024-11-20	11.2500	11.2500	11.2500	11.2500	+0.446%	1	259	-1.778%
2024-11-19	11.2000	11.2000	11.2000	11.2000	+3.704%	1	260	-1.339%
2024-11-15	10.8000	10.8000	10.8000	10.8000	-5.429%	20	259	+2.315%
2024-11-14	11.1600	11.4200	11.1600	11.4200	+1.511%	201	249	-3.240%
2024-11-13	11.2500	11.2500	11.2500	11.2500	+28.571%	1	49	-1.778%
2024-11-11	8.7300	8.7500	8.7300	8.7500	-8.568%	33	50	+26.286%
2024-11-08	9.5700	9.5700	9.5700	9.5700	-25.000%	2	18	+15.465%
2024-11-07	12.9000	12.9000	12.7600	12.7600	-4.776%	3	17	-13.401%
2024-11-05	13.4000	13.4000	13.4000	13.4000	-7.266%	1	20	-17.537%
2024-11-04	14.4500	14.4500	14.4500	14.4500	+2.482%	1	19	-23.529%
2024-11-01	14.1000	14.1000	14.1000	14.1000	+7.634%	2	20	-21.631%
2024-10-14	13.4500	13.5600	13.1000	13.1000	-7.355%	8	19	-15.649%
2024-10-11	15.0800	15.0800	13.1500	14.1400	-5.037%	12	23	-21.853%
2024-10-09	14.8900	14.8900	14.8900	14.8900	-1.063%	3	21	-25.789%
2024-10-08	15.0500	15.0500	15.0500	15.0500	-2.018%	1	21	-26.578%
2024-10-07	15.3600	15.3600	15.3600	15.3600	-2.969%	1	20	-28.060%
2024-10-02	15.8300	15.8300	15.8300	15.8300	+1.932%	2	19	-30.196%
2024-09-27	15.8700	15.8700	15.5300	15.5300	-3.300%	22	17	-28.847%
2024-09-25	15.8700	16.0600	15.8700	16.0600	-4.405%	2	6	-31.196%
2024-09-24	16.8000	16.8000	16.8000	16.8000	+0.299%	1	6	-34.226%
2024-09-19	17.2000	17.2000	16.7500	16.7500	-4.011%	4	5	-34.030%
2024-09-17	17.4500	17.4500	17.4500	17.4500	0.000%	1	1	-36.676%

.dark-mode .gZLDzR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gZLDzR{ color: #333333; background-color: white; border: 2px solid #333333; }UPST20270115P40UPST Jan 15 2027 40.00 Put (UPST270115P00040000)option OPRA

UPST20270115P40
UPST Jan 15 2027 40.00 Put (UPST270115P00040000)
option OPRA