Dark

UPST20270115P45
UPST Jan 15 2027 45.00 Put (UPST270115P00045000)
option OPRA

EOD

Jul 31, 2026

19.29-3.550%(-0.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	19.2900	19.2900	19.2900	19.2900	-3.550%	1	3,775	0.000%
2026-07-30	20.0000	20.0000	20.0000	20.0000	+22.175%	1	3,776	-3.550%
2026-07-14	16.3700	16.3700	16.3700	16.3700	+16.929%	1	3,776	+17.838%
2026-07-01	14.0000	14.0000	14.0000	14.0000	-16.766%	4	3,777	+37.786%
2026-06-22	16.8200	16.8200	16.8200	16.8200	+1.693%	1	3,777	+14.685%
2026-06-18	16.5000	16.5400	16.5000	16.5400	-6.183%	2	3,778	+16.626%
2026-06-12	17.6300	17.6300	17.6300	17.6300	+1.614%	5	3,778	+9.416%
2026-06-08	17.3500	17.3500	17.3500	17.3500	-6.971%	1	3,778	+11.182%
2026-05-20	18.6900	18.6900	18.6500	18.6500	-2.356%	10	3,778	+3.432%
2026-05-14	19.1000	19.1000	19.1000	19.1000	+11.827%	50	3,773	+0.995%
2026-05-05	17.0800	17.0800	17.0800	17.0800	+5.432%	1	3,773	+12.939%
2026-04-22	16.2000	16.2000	16.2000	16.2000	+2.532%	1	3,774	+19.074%
2026-04-20	15.8000	15.8000	15.8000	15.8000	-21.782%	1	3,774	+22.089%
2026-04-09	20.1000	20.2000	20.1000	20.2000	-8.680%	28	3,774	-4.505%
2026-03-30	22.1200	22.1200	22.1200	22.1200	-0.584%	40	3,784	-12.794%
2026-03-27	22.4000	22.4000	22.2000	22.2500	+3.009%	81	3,784	-13.303%
2026-03-26	21.2500	21.6000	21.2500	21.6000	+8.162%	12	3,785	-10.694%
2026-03-23	19.9700	19.9700	19.9700	19.9700	+0.605%	1	3,797	-3.405%
2026-03-04	19.8500	19.8500	19.8500	19.8500	-3.874%	18	3,798	-2.821%
2026-03-03	20.6500	20.6500	20.6500	20.6500	-0.912%	6	3,798	-6.586%
2026-03-02	20.8400	20.8400	20.8400	20.8400	+7.700%	11	3,792	-7.438%
2026-02-26	19.4000	19.4000	19.3500	19.3500	-3.731%	3	3,803	-0.310%
2026-02-25	19.9400	20.2500	19.9000	20.1000	+1.259%	17	3,804	-4.030%
2026-02-24	19.8500	19.8500	19.8500	19.8500	-0.750%	10	3,804	-2.821%
2026-02-23	20.0000	20.0000	20.0000	20.0000	+7.991%	1	3,804	-3.550%
2026-02-19	18.5200	18.5200	18.5200	18.5200	+1.926%	22	3,804	+4.158%
2026-02-17	18.1700	18.1700	18.1700	18.1700	+2.830%	2	3,804	+6.164%
2026-02-12	17.0700	17.6700	17.0700	17.6700	+5.745%	27	3,805	+9.168%
2026-02-11	16.8700	16.8700	16.7100	16.7100	+15.241%	9	3,783	+15.440%
2026-02-10	14.0500	14.6200	14.0500	14.5000	-6.452%	10	3,783	+33.034%
2026-02-06	15.6000	15.6000	15.5000	15.5000	-8.175%	3	3,777	+24.452%
2026-02-05	16.0600	16.9000	16.0600	16.8800	+13.213%	5	3,777	+14.277%
2026-02-04	14.9100	14.9100	14.9100	14.9100	-1.062%	30	3,775	+29.376%
2026-02-03	14.8500	15.0700	14.8200	15.0700	+5.017%	7	3,775	+28.003%
2026-02-02	14.4400	14.4400	14.3500	14.3500	+5.205%	7	3,773	+34.425%
2026-01-29	13.6400	13.6400	13.6400	13.6400	+6.563%	1	3,776	+41.422%
2026-01-28	12.8000	12.8000	12.8000	12.8000	+1.911%	20	3,776	+50.703%
2026-01-23	12.2000	12.5600	12.2000	12.5600	+4.667%	12	3,766	+53.583%
2026-01-21	12.0000	12.0000	12.0000	12.0000	-3.226%	2	3,766	+60.750%
2026-01-20	12.1900	12.4000	12.1900	12.4000	-0.322%	83	3,766	+55.565%
2026-01-13	12.4400	12.4400	12.4400	12.4400	-1.034%	1	3,766	+55.064%
2026-01-12	12.6800	12.7000	12.4000	12.5700	+9.686%	5	3,766	+53.461%
2026-01-05	11.4600	11.4600	11.4600	11.4600	-13.182%	1	3,765	+68.325%
2026-01-02	13.2000	13.2000	13.2000	13.2000	-0.302%	2	3,765	+46.136%
2025-12-30	13.2400	13.2400	13.2400	13.2400	+6.260%	10	3,765	+45.695%
2025-12-29	12.4600	12.4600	12.4600	12.4600	+14.839%	2	3,765	+54.815%
2025-12-23	10.8500	10.8500	10.8500	10.8500	-10.700%	1	3,765	+77.788%
2025-12-22	12.3000	12.3300	12.0000	12.1500	-8.302%	24	3,765	+58.765%
2025-12-16	13.2500	13.2500	13.2500	13.2500	+1.222%	2	3,762	+45.585%
2025-12-15	13.0900	13.0900	13.0900	13.0900	+3.478%	1	3,762	+47.364%
2025-12-12	12.6000	12.6500	12.6000	12.6500	-1.172%	3	3,761	+52.490%
2025-12-11	12.8000	12.8000	12.8000	12.8000	+1.587%	10	3,761	+50.703%
2025-12-10	12.6000	12.6000	12.6000	12.6000	-10.000%	1	3,761	+53.095%
2025-12-03	14.7000	14.7000	14.0000	14.0000	-4.762%	10	3,761	+37.786%
2025-12-02	14.7000	14.7000	14.7000	14.7000	+2.439%	4	3,761	+31.224%
2025-12-01	14.2700	14.3500	14.0000	14.3500	-1.103%	30	3,761	+34.425%
2025-11-28	13.8600	14.5100	13.8600	14.5100	-12.748%	2	3,748	+32.943%
2025-11-20	16.7200	16.7200	16.6300	16.6300	-6.678%	50	3,748	+15.995%
2025-11-19	17.8200	17.8200	17.8200	17.8200	+4.516%	1	3,748	+8.249%
2025-11-18	17.2000	17.2000	17.0000	17.0500	-0.583%	24	3,748	+13.138%
2025-11-17	17.1000	17.1500	17.0000	17.1500	+4.573%	17	3,751	+12.478%
2025-11-14	16.0000	16.5000	16.0000	16.4000	-2.959%	56	3,756	+17.622%
2025-11-13	16.9000	16.9500	16.9000	16.9000	+1.807%	76	3,754	+14.142%
2025-11-11	16.6000	16.6000	16.6000	16.6000	-2.981%	11	3,696	+16.205%
2025-11-07	17.1100	17.1100	17.1100	17.1100	+2.149%	40	3,696	+12.741%
2025-11-05	16.4000	16.7500	16.4000	16.7500	+17.792%	4	3,696	+15.164%
2025-11-04	14.2200	14.2200	14.2200	14.2200	+0.141%	1	3,695	+35.654%
2025-11-03	14.4000	14.4000	14.2000	14.2000	-0.560%	40	3,696	+35.845%
2025-10-31	14.4000	14.4100	14.2800	14.2800	-4.800%	13	3,696	+35.084%
2025-10-30	14.4500	15.0000	14.4500	15.0000	+16.460%	8	3,694	+28.600%
2025-10-27	12.8800	12.8800	12.8800	12.8800	-6.327%	10	3,692	+49.767%
2025-10-22	13.8500	13.8500	13.7500	13.7500	+6.178%	57	3,692	+40.291%
2025-10-21	12.9000	12.9500	12.9000	12.9500	-7.168%	4	3,692	+48.958%
2025-10-17	14.0500	14.0500	13.9500	13.9500	+6.084%	56	3,690	+38.280%
2025-10-13	13.1000	13.4400	13.0900	13.1500	+4.531%	70	3,690	+46.692%
2025-10-10	12.5800	12.5800	12.5800	12.5800	+3.881%	1	3,685	+53.339%
2025-10-07	12.1100	12.1100	12.1100	12.1100	+0.917%	5	3,686	+59.290%
2025-10-01	11.7500	12.0000	11.7500	12.0000	+3.004%	2	3,686	+60.750%
2025-09-29	11.2000	11.7500	11.2000	11.6500	+15.119%	66	3,684	+65.579%
2025-09-24	9.7300	10.1200	9.6300	10.1200	+9.169%	16	3,679	+90.613%
2025-09-22	9.2500	9.2700	9.2500	9.2700	+11.285%	4	3,680	+108.091%
2025-09-18	8.3300	8.3300	8.3300	8.3300	-7.444%	5	3,680	+131.573%
2025-09-16	8.8500	9.0000	8.8500	9.0000	-1.099%	2	3,680	+114.333%
2025-09-15	9.0600	9.1000	9.0600	9.1000	-6.186%	176	3,680	+111.978%
2025-09-12	9.7000	9.7000	9.7000	9.7000	+1.147%	1	3,593	+98.866%
2025-09-11	9.6700	9.6700	9.5600	9.5900	-3.033%	5	3,592	+101.147%
2025-09-10	9.6000	9.8900	9.5500	9.8900	+8.681%	3	3,592	+95.046%
2025-09-04	9.2200	9.2200	9.1000	9.1000	-3.397%	27	3,593	+111.978%
2025-09-03	8.9600	9.5000	8.9600	9.4200	+20.307%	11	3,573	+104.777%
2025-08-28	8.0500	8.0500	7.8300	7.8300	-7.882%	2	3,570	+146.360%
2025-08-27	8.5000	8.5000	8.5000	8.5000	-1.278%	1	3,570	+126.941%
2025-08-22	8.5000	8.6100	8.5000	8.6100	-8.404%	6	3,570	+124.042%
2025-08-20	8.5200	9.8200	8.5200	9.4000	-3.292%	44	3,570	+105.213%
2025-08-15	9.7200	9.7200	9.7200	9.7200	-2.312%	1	3,533	+98.457%
2025-08-14	9.9500	9.9500	9.9500	9.9500	+8.270%	1	3,532	+93.869%
2025-08-13	9.9000	9.9000	9.1900	9.1900	-6.701%	5	3,532	+109.902%
2025-08-12	10.1500	10.1500	9.8500	9.8500	+1.546%	11	3,532	+95.838%
2025-08-11	10.6800	10.6800	9.7000	9.7000	+4.301%	2	3,527	+98.866%
2025-08-07	9.3000	9.3000	9.3000	9.3000	+20.779%	1	3,527	+107.419%
2025-08-06	9.6000	9.9000	7.7000	7.7000	-7.895%	24	3,527	+150.519%
2025-07-30	8.2800	8.3600	8.2800	8.3600	+3.210%	8	3,527	+130.742%
2025-07-25	8.1000	8.1000	8.1000	8.1000	-2.994%	1	3,526	+138.148%
2025-07-24	8.4700	8.4700	8.3500	8.3500	+0.361%	2	3,526	+131.018%
2025-07-23	8.3200	8.3200	8.3200	8.3200	-10.538%	1	3,526	+131.851%
2025-07-15	9.5000	9.5000	9.3000	9.3000	-7.000%	2	3,526	+107.419%
2025-07-14	10.0000	10.0000	10.0000	10.0000	+12.360%	1	3,526	+92.900%
2025-07-11	8.9000	8.9000	8.9000	8.9000	-1.111%	4	3,526	+116.742%
2025-07-10	9.0000	9.0000	9.0000	9.0000	-6.348%	1	3,522	+114.333%
2025-07-09	9.6100	9.6100	9.6100	9.6100	-0.826%	1	3,521	+100.728%
2025-07-07	9.7700	9.7700	9.6900	9.6900	-4.059%	15	3,521	+99.071%
2025-07-02	10.1000	10.1000	10.1000	10.1000	-8.597%	4	3,521	+90.990%
2025-06-27	11.0500	11.0500	11.0500	11.0500	+0.455%	1	3,522	+74.570%
2025-06-26	11.0000	11.0000	11.0000	11.0000	-3.509%	3	3,522	+75.364%
2025-06-25	11.4000	11.4000	11.4000	11.4000	-1.724%	1	3,519	+69.211%
2025-06-24	11.6000	11.6000	11.6000	11.6000	-6.902%	2	3,519	+66.293%
2025-06-23	12.4600	12.4600	12.4600	12.4600	-1.967%	1	3,519	+54.815%
2025-06-20	12.7100	12.7100	12.7100	12.7100	+2.500%	2	3,519	+51.770%
2025-06-18	12.5500	12.5500	12.4000	12.4000	-8.148%	2	3,519	+55.565%
2025-06-17	13.5000	13.5000	13.5000	13.5000	+5.717%	1	3,519	+42.889%
2025-06-10	12.6000	12.7700	12.6000	12.7700	-3.985%	3	3,519	+51.057%
2025-06-06	13.3000	13.3000	13.3000	13.3000	-7.188%	2	3,519	+45.038%
2025-06-05	14.3300	14.3300	14.3300	14.3300	-0.070%	1	3,519	+34.613%
2025-06-04	14.3000	14.3400	14.3000	14.3400	-2.183%	2	3,519	+34.519%
2025-06-03	14.6600	14.6600	14.6600	14.6600	-4.183%	5	3,519	+31.583%
2025-05-28	15.1000	15.3000	15.1000	15.3000	+0.658%	10	3,524	+26.078%
2025-05-27	15.2000	15.2000	15.2000	15.2000	-4.222%	5	3,524	+26.908%
2025-05-22	15.8000	15.8700	15.8000	15.8700	+7.593%	10	3,519	+21.550%
2025-05-16	14.7500	14.7500	14.7500	14.7500	-3.595%	2	3,519	+30.780%
2025-05-15	15.3000	15.3000	15.3000	15.3000	+14.951%	1	3,519	+26.078%
2025-05-13	13.6500	13.6500	13.3100	13.3100	-3.411%	7	3,519	+44.929%
2025-05-12	14.4500	14.4500	13.7800	13.7800	-8.439%	10	3,518	+39.985%
2025-05-08	15.4400	15.4400	14.9000	15.0500	-3.215%	5	3,518	+28.173%
2025-05-06	15.5500	15.5500	15.5500	15.5500	+2.303%	1	3,518	+24.051%
2025-05-05	15.0000	15.4500	15.0000	15.2000	-2.564%	12	3,518	+26.908%
2025-05-02	15.3200	15.6000	15.3200	15.6000	-4.294%	14	3,518	+23.654%
2025-04-28	16.3000	16.3000	16.3000	16.3000	+0.493%	1	3,518	+18.344%
2025-04-25	16.3300	16.3300	16.1000	16.2200	-5.423%	32	3,518	+18.927%
2025-04-23	17.1500	17.1500	17.1500	17.1500	-8.533%	1	3,515	+12.478%
2025-04-17	19.3700	19.3700	18.7500	18.7500	-0.794%	47	3,515	+2.880%
2025-04-16	18.9000	18.9000	18.9000	18.9000	-4.642%	1	3,515	+2.063%
2025-04-11	20.0300	20.1500	19.8200	19.8200	-5.754%	32	3,515	-2.674%
2025-04-08	21.0300	21.0300	21.0300	21.0300	+1.349%	2	3,516	-8.274%
2025-04-07	20.0700	20.7500	20.0700	20.7500	-9.978%	23	3,516	-7.036%
2025-04-04	23.0500	23.0500	23.0500	23.0500	+25.819%	2	3,516	-16.312%
2025-04-03	18.3200	18.3200	18.3200	18.3200	+9.048%	5	3,517	+5.295%
2025-04-01	16.6200	16.8000	16.4000	16.8000	-2.721%	3	3,517	+14.821%
2025-03-31	17.0000	17.2700	17.0000	17.2700	+4.985%	3	3,517	+11.697%
2025-03-28	16.1000	16.7200	16.1000	16.4500	+6.129%	14	3,516	+17.264%
2025-03-27	15.5000	15.5000	15.5000	15.5000	+10.873%	1	3,517	+24.452%
2025-03-26	13.9800	13.9800	13.9800	13.9800	-2.917%	1	3,517	+37.983%
2025-03-25	14.4000	14.4000	14.4000	14.4000	+0.559%	2	3,517	+33.958%
2025-03-24	14.5100	14.5100	14.3200	14.3200	-8.028%	6	3,517	+34.707%
2025-03-21	15.4700	15.5700	15.4700	15.5700	+0.322%	4	3,517	+23.892%
2025-03-19	15.5200	15.5200	15.5200	15.5200	-5.018%	5	3,517	+24.291%
2025-03-18	16.3400	16.3400	16.3400	16.3400	+11.536%	1	3,517	+18.054%
2025-03-17	14.6500	14.6500	14.6500	14.6500	-9.006%	1	3,517	+31.672%
2025-03-14	16.0100	16.1000	16.0100	16.1000	+4.410%	10	3,517	+19.814%
2025-03-13	15.4200	15.4200	15.4200	15.4200	+1.782%	1	3,516	+25.097%
2025-03-12	15.9700	15.9700	15.1500	15.1500	-1.303%	4	3,516	+27.327%
2025-03-07	15.1200	15.3500	15.1200	15.3500	+30.638%	94	3,515	+25.668%
2025-02-28	11.7500	11.7500	11.7500	11.7500	+7.013%	4	3,515	+64.170%
2025-02-27	10.9800	10.9800	10.9800	10.9800	-3.684%	1	3,515	+75.683%
2025-02-25	11.4000	11.4000	11.1000	11.4000	+5.556%	4	3,515	+69.211%
2025-02-24	10.8000	10.8000	10.8000	10.8000	+29.341%	1	3,514	+78.611%
2025-02-12	8.3500	8.3500	8.3500	8.3500	-32.389%	1	3,514	+131.018%
2025-01-29	12.2600	12.3500	12.2600	12.3500	+0.981%	8	3,514	+56.194%
2025-01-28	12.2300	12.2300	12.2300	12.2300	-0.811%	1	3,514	+57.727%
2025-01-23	12.3300	12.3300	12.3300	12.3300	-3.218%	1	3,514	+56.448%
2025-01-22	12.7400	12.7400	12.7400	12.7400	-3.704%	1	3,514	+51.413%
2025-01-15	13.2300	13.2300	13.2300	13.2300	-6.170%	1	3,514	+45.805%
2025-01-14	14.1000	14.1000	14.1000	14.1000	+0.356%	1	3,514	+36.809%
2025-01-13	13.5800	14.0500	13.5800	14.0500	-5.387%	6	3,514	+37.295%
2025-01-10	14.8500	14.8500	14.8500	14.8500	+3.556%	2	3,511	+29.899%
2025-01-08	14.3400	14.3400	14.3400	14.3400	+3.463%	1	3,511	+34.519%
2025-01-07	14.0000	14.0000	13.8600	13.8600	+3.433%	8	3,511	+39.177%
2025-01-06	13.3000	13.4000	13.3000	13.4000	+0.601%	2	3,511	+43.955%
2025-01-03	13.3200	13.3200	13.3200	13.3200	-2.774%	2	3,511	+44.820%
2024-12-31	13.7000	13.7000	13.7000	13.7000	+2.776%	100	3,510	+40.803%
2024-12-19	14.1200	14.1200	13.3200	13.3300	+12.017%	113	3,510	+44.711%
2024-12-18	11.9000	11.9000	11.9000	11.9000	+4.846%	6	3,520	+62.101%
2024-12-13	11.8900	11.9000	11.3500	11.3500	-1.304%	32	3,514	+69.956%
2024-12-12	11.5000	11.5000	11.5000	11.5000	-8.658%	1	3,504	+67.739%
2024-12-09	12.5900	12.5900	12.5900	12.5900	-6.394%	1	3,504	+53.217%
2024-12-03	13.4500	13.4500	13.4500	13.4500	-1.825%	1	3,504	+43.420%
2024-12-02	13.5700	14.1000	13.5700	13.7000	+7.199%	18	3,504	+40.803%
2024-11-25	12.7800	12.7800	12.7800	12.7800	-8.387%	5	3,508	+50.939%
2024-11-19	13.9500	13.9500	13.9500	13.9500	+5.283%	3,500	3,503	+38.280%
2024-11-13	13.2500	13.2500	13.2500	13.2500	-4.539%	1	19	+45.585%
2024-11-12	13.8500	13.8800	13.8500	13.8800	+8.948%	5	18	+38.977%
2024-11-11	12.7400	12.7400	12.7400	12.7400	+7.783%	1	13	+51.413%
2024-11-08	12.9300	12.9300	11.8200	11.8200	-24.905%	16	14	+63.198%
2024-11-06	16.4000	16.4000	14.9600	15.7400	-10.822%	9	20	+22.554%
2024-11-04	16.9800	17.6500	16.9800	17.6500	+7.425%	2	15	+9.292%
2024-11-01	16.4300	16.4300	16.4300	16.4300	-2.666%	12	17	+17.407%
2024-10-23	16.8800	16.8800	16.8800	16.8800	+4.455%	1	11	+14.277%
2024-10-17	16.1000	16.1600	16.1000	16.1600	+3.590%	2	10	+19.369%
2024-10-14	15.6500	16.0800	15.6000	15.6000	-7.143%	5	8	+23.654%
2024-10-11	16.8000	16.8000	16.8000	16.8000	-8.696%	2	3	+14.821%
2024-10-10	18.4000	18.4000	18.4000	18.4000	-7.908%	1	2	+4.837%
2024-09-24	19.9800	19.9800	19.9800	19.9800	0.000%	1	1	-3.453%

.dark-mode .C292Xz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C292Xz{ color: #333333; background-color: white; border: 2px solid #333333; }UPST20270115P45UPST Jan 15 2027 45.00 Put (UPST270115P00045000)option OPRA

UPST20270115P45
UPST Jan 15 2027 45.00 Put (UPST270115P00045000)
option OPRA