Dark

UPST20270115P50
UPST Jan 15 2027 50.00 Put (UPST270115P00050000)
option OPRA

EOD

Aug 5, 2026

19.06-15.998%(-3.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	19.0600	19.0600	19.0600	19.0600	-15.998%	1	1,102	0.000%
2026-08-03	22.6900	22.6900	22.6900	22.6900	-5.458%	5	1,102	-15.998%
2026-07-31	24.0000	24.0000	24.0000	24.0000	+0.671%	20	1,102	-20.583%
2026-07-29	23.8400	23.8400	23.8400	23.8400	+16.293%	10	1,111	-20.050%
2026-07-14	20.5000	20.5000	20.5000	20.5000	+6.494%	1	1,121	-7.024%
2026-07-07	19.2500	19.2500	19.2500	19.2500	-8.071%	2	1,121	-0.987%
2026-06-22	20.9400	20.9400	20.9400	20.9400	+1.503%	1	1,121	-8.978%
2026-06-18	20.6000	20.6300	20.6000	20.6300	+1.127%	2	1,116	-7.610%
2026-06-17	20.4000	20.4000	20.4000	20.4000	-3.774%	5	1,116	-6.569%
2026-06-09	21.2000	21.2000	21.2000	21.2000	-1.988%	1	1,116	-10.094%
2026-06-08	22.2300	22.2300	21.6300	21.6300	-5.957%	3	1,117	-11.882%
2026-05-20	23.0000	23.0000	23.0000	23.0000	+8.953%	1	1,120	-17.130%
2026-05-05	21.1100	21.1100	21.1100	21.1100	+5.550%	4	1,121	-9.711%
2026-04-22	20.0000	20.0000	20.0000	20.0000	+3.896%	2	1,125	-4.700%
2026-04-21	19.2500	19.2500	19.2500	19.2500	-16.703%	1	1,128	-0.987%
2026-04-14	23.1100	23.1100	23.1100	23.1100	-7.745%	11	1,128	-17.525%
2026-04-06	25.3500	25.3500	25.0500	25.0500	-5.898%	2	1,128	-23.912%
2026-03-27	26.6200	26.6200	26.6200	26.6200	+10.045%	2	1,128	-28.400%
2026-03-23	24.1900	24.1900	24.1900	24.1900	-3.741%	1	1,126	-21.207%
2026-03-20	25.1300	25.1300	25.1300	25.1300	-1.063%	1	1,126	-24.154%
2026-03-12	25.4000	25.4000	25.4000	25.4000	+3.126%	1	1,125	-24.961%
2026-03-10	24.6300	24.6300	24.6300	24.6300	+1.150%	2	1,125	-22.615%
2026-03-06	25.0400	25.0400	24.3500	24.3500	-2.794%	12	1,124	-21.725%
2026-02-27	25.0000	25.0500	25.0000	25.0500	+4.375%	22	1,124	-23.912%
2026-02-25	24.0000	24.0000	24.0000	24.0000	+5.171%	2	1,114	-20.583%
2026-02-19	22.8200	22.8200	22.8200	22.8200	+6.437%	10	1,114	-16.477%
2026-02-18	21.4400	21.4400	21.4400	21.4400	-2.545%	9	1,124	-11.101%
2026-02-12	22.0000	22.0000	22.0000	22.0000	+10.000%	2	1,124	-13.364%
2026-02-05	20.0000	20.2800	19.9800	20.0000	+3.093%	29	1,123	-4.700%
2026-02-04	19.4000	19.4000	19.4000	19.4000	+1.571%	1	1,119	-1.753%
2026-02-03	18.4000	19.1000	18.3500	19.1000	+6.704%	22	1,120	-0.209%
2026-02-02	18.0000	18.0000	17.6000	17.9000	+11.526%	45	1,104	+6.480%
2026-01-28	16.1000	16.1000	16.0500	16.0500	+1.711%	6	1,113	+18.754%
2026-01-27	15.7800	15.7800	15.7800	15.7800	+4.021%	6	1,116	+20.786%
2026-01-20	15.1700	15.1700	15.1700	15.1700	+4.621%	60	1,119	+25.643%
2026-01-16	14.5000	14.5000	14.5000	14.5000	-2.291%	1	1,180	+31.448%
2026-01-15	14.8400	14.8400	14.8400	14.8400	-4.994%	1	1,180	+28.437%
2026-01-13	15.6200	15.6200	15.6200	15.6200	0.000%	1	1,180	+22.023%
2026-01-12	15.7500	15.7500	15.6200	15.6200	+8.472%	5	1,180	+22.023%
2026-01-09	14.2100	14.4800	14.2100	14.4000	+0.982%	4	1,175	+32.361%
2026-01-05	15.4800	15.4800	14.2500	14.2600	-12.569%	11	1,175	+33.661%
2026-01-02	16.3100	16.3100	16.3100	16.3100	+5.023%	10	1,176	+16.861%
2025-12-29	15.5300	15.5300	15.5300	15.5300	+1.503%	1	1,171	+22.730%
2025-12-24	15.5000	15.5000	15.3000	15.3000	0.000%	11	1,182	+24.575%
2025-12-23	14.9200	15.3000	14.9200	15.3000	-2.174%	4	1,182	+24.575%
2025-12-19	15.6800	15.7800	15.6400	15.6400	-3.158%	3	1,186	+21.867%
2025-12-17	16.1500	16.1500	16.1500	16.1500	+0.311%	1	1,185	+18.019%
2025-12-16	15.5000	16.1000	15.5000	16.1000	+6.623%	3	1,184	+18.385%
2025-12-12	15.1000	15.1000	15.1000	15.1000	-6.211%	2	1,183	+26.225%
2025-12-05	16.1000	16.1000	16.1000	16.1000	-8.000%	1	1,183	+18.385%
2025-11-28	17.5000	17.5000	17.5000	17.5000	-12.935%	10	1,182	+8.914%
2025-11-20	20.6000	20.8000	20.1000	20.1000	-8.219%	7	1,192	-5.174%
2025-11-17	21.9000	21.9000	21.9000	21.9000	+12.135%	2	1,187	-12.968%
2025-11-13	20.7000	20.7000	19.5300	19.5300	-0.204%	11	1,189	-2.407%
2025-11-06	19.5700	19.5700	19.5700	19.5700	-2.003%	1	1,178	-2.606%
2025-11-05	19.6300	20.0000	19.3000	19.9700	+14.114%	249	1,178	-4.557%
2025-11-04	17.5500	17.5900	17.5000	17.5000	+1.567%	21	1,177	+8.914%
2025-11-03	17.2300	17.2300	17.2300	17.2300	-3.581%	1	1,187	+10.621%
2025-10-30	17.5000	17.8700	17.4700	17.8700	+10.105%	4	1,187	+6.659%
2025-10-28	15.9000	16.2300	15.9000	16.2300	-5.364%	6	1,184	+17.437%
2025-10-22	17.1500	17.1500	17.1500	17.1500	+7.255%	40	1,184	+11.137%
2025-10-20	16.1500	16.1500	15.9900	15.9900	+1.459%	42	1,144	+19.199%
2025-10-15	15.7600	15.7600	15.7600	15.7600	-0.505%	1	1,150	+20.939%
2025-10-14	15.8400	15.8400	15.8400	15.8400	-2.101%	1	1,149	+20.328%
2025-10-13	16.1800	16.1800	16.1800	16.1800	+9.177%	26	1,150	+17.800%
2025-10-09	14.8200	14.8200	14.8200	14.8200	-2.178%	1	1,125	+28.610%
2025-10-08	15.1500	15.1500	15.1500	15.1500	+1.000%	1	1,125	+25.809%
2025-10-07	15.0500	15.0500	15.0000	15.0000	+4.167%	11	1,114	+27.067%
2025-10-06	14.8000	14.8000	14.4000	14.4000	-4.319%	4	1,114	+32.361%
2025-10-02	14.5000	15.0500	14.5000	15.0500	-0.199%	18	1,112	+26.645%
2025-10-01	14.5900	15.0800	14.5900	15.0800	-1.115%	25	1,120	+26.393%
2025-09-30	14.8700	15.2700	14.8700	15.2500	+4.452%	25	1,110	+24.984%
2025-09-29	14.1800	14.6000	14.1800	14.6000	+9.118%	15	1,096	+30.548%
2025-09-26	13.3800	13.3800	13.3800	13.3800	-0.889%	1	1,082	+42.451%
2025-09-25	13.5000	13.5000	13.4500	13.5000	+12.500%	452	1,081	+41.185%
2025-09-24	12.0000	12.0000	12.0000	12.0000	+9.091%	1	629	+58.833%
2025-09-19	10.4800	11.0000	10.3000	11.0000	+4.563%	4	628	+73.273%
2025-09-18	10.6000	10.6600	10.5200	10.5200	-3.041%	3	626	+81.179%
2025-09-17	11.1500	11.1500	10.8500	10.8500	-3.556%	20	626	+75.668%
2025-09-15	11.5000	11.5000	11.2500	11.2500	-4.255%	4	616	+69.422%
2025-09-12	11.7500	11.7500	11.7500	11.7500	-1.674%	1	614	+62.213%
2025-09-11	12.0000	12.0000	11.9500	11.9500	-2.049%	7	613	+59.498%
2025-09-10	12.5000	12.7100	12.2000	12.2000	+13.488%	18	614	+56.230%
2025-09-09	11.0000	11.0000	10.7500	10.7500	-8.511%	2	607	+77.302%
2025-09-03	11.7000	11.7500	11.6300	11.7500	+9.608%	123	607	+62.213%
2025-09-02	10.7200	10.7200	10.7200	10.7200	+5.098%	1	486	+77.799%
2025-08-29	10.2000	10.2000	10.2000	10.2000	+2.000%	5	483	+86.863%
2025-08-28	10.1900	10.1900	10.0000	10.0000	-6.455%	6	483	+90.600%
2025-08-27	11.5100	11.5100	10.6900	10.6900	-1.927%	4	478	+78.297%
2025-08-26	7.3300	11.0500	7.3300	10.9000	+2.830%	216	476	+74.862%
2025-08-22	11.7300	11.7300	10.6000	10.6000	-7.826%	6	336	+79.811%
2025-08-20	11.5000	11.5000	11.5000	11.5000	-3.523%	1	335	+65.739%
2025-08-19	12.1100	12.1100	11.8900	11.9200	-3.089%	8	334	+59.899%
2025-08-14	12.3000	12.3000	12.3000	12.3000	+8.946%	10	326	+54.959%
2025-08-13	11.2900	11.2900	11.2900	11.2900	-8.211%	10	316	+68.822%
2025-08-12	12.5500	12.5500	12.3000	12.3000	-1.205%	2	316	+54.959%
2025-08-11	12.0500	12.4500	12.0500	12.4500	+10.667%	202	316	+53.092%
2025-08-08	11.2500	11.2500	11.2500	11.2500	-2.766%	2	187	+69.422%
2025-08-07	11.5500	11.5700	11.5500	11.5700	-5.086%	2	185	+64.736%
2025-08-06	11.0600	12.1900	11.0000	12.1900	+21.657%	9	185	+56.358%
2025-08-05	10.3200	10.3400	9.7700	10.0200	-8.743%	82	182	+90.220%
2025-08-04	10.9800	10.9800	10.9800	10.9800	+2.809%	10	201	+73.588%
2025-08-01	10.5500	11.0000	10.5500	10.6800	+3.992%	4	211	+78.464%
2025-07-31	10.2700	10.2700	10.2700	10.2700	+0.686%	1	209	+85.589%
2025-07-30	10.2000	10.2000	10.2000	10.2000	0.000%	1	210	+86.863%
2025-07-28	10.0000	10.2000	10.0000	10.2000	-3.774%	7	210	+86.863%
2025-07-24	10.4200	10.6000	10.3000	10.6000	+1.435%	23	211	+79.811%
2025-07-23	10.4500	10.4500	10.4500	10.4500	-11.665%	1	228	+82.392%
2025-07-21	10.9000	11.8300	10.9000	11.8300	+6.099%	2	229	+61.116%
2025-07-18	11.0000	11.1500	11.0000	11.1500	-2.193%	3	229	+70.942%
2025-07-15	11.4000	11.4000	11.4000	11.4000	-0.870%	1	226	+67.193%
2025-07-14	11.8500	11.8500	11.5000	11.5000	+1.500%	2	225	+65.739%
2025-07-09	11.4500	11.4500	11.3300	11.3300	-4.790%	2	223	+68.226%
2025-07-08	11.9000	11.9000	11.9000	11.9000	+1.277%	1	223	+60.168%
2025-07-07	11.6500	11.7500	11.3000	11.7500	-1.838%	8	224	+62.213%
2025-07-03	11.9700	11.9700	11.9700	11.9700	-2.920%	2	218	+59.231%
2025-07-02	12.2900	12.4000	12.2000	12.3300	-7.985%	6	218	+54.582%
2025-06-30	13.4200	13.4200	13.4000	13.4000	-1.325%	2	221	+42.239%
2025-06-27	13.5800	13.5800	13.5800	13.5800	-4.028%	1	219	+40.353%
2025-06-26	14.1500	14.1500	14.1500	14.1500	+0.426%	1	218	+34.700%
2025-06-24	13.9000	14.0900	13.7000	14.0900	-5.309%	8	217	+35.273%
2025-06-23	14.8800	14.8800	14.8800	14.8800	-3.314%	3	216	+28.091%
2025-06-18	15.5000	15.5000	15.1400	15.3900	-6.444%	3	213	+23.847%
2025-06-13	16.2000	16.4500	16.2000	16.4500	+5.652%	4	213	+15.866%
2025-06-12	15.2500	15.5700	15.2500	15.5700	-0.192%	3	212	+22.415%
2025-06-09	15.6000	15.6000	15.6000	15.6000	-5.167%	2	209	+22.179%
2025-06-06	15.8000	16.4500	15.8000	16.4500	-3.576%	6	209	+15.866%
2025-06-04	17.0600	17.0600	17.0600	17.0600	+0.353%	30	177	+11.723%
2025-06-03	17.0000	17.0000	17.0000	17.0000	-7.859%	1	177	+12.118%
2025-06-02	18.4500	18.4500	18.4500	18.4500	-0.806%	13	176	+3.306%
2025-05-29	17.8000	18.6000	17.8000	18.6000	+3.333%	17	163	+2.473%
2025-05-28	18.0000	18.0000	18.0000	18.0000	-6.445%	1	146	+5.889%
2025-05-23	19.1500	19.2400	19.1500	19.2400	-1.283%	20	139	-0.936%
2025-05-21	18.6400	19.4900	18.6400	19.4900	+8.278%	2	139	-2.206%
2025-05-16	18.1500	18.1500	18.0000	18.0000	0.000%	18	139	+5.889%
2025-05-15	18.0000	18.0500	18.0000	18.0000	+10.092%	18	130	+5.889%
2025-05-13	17.1100	17.1100	16.2800	16.3500	-3.824%	35	112	+16.575%
2025-05-12	17.1200	17.1200	17.0000	17.0000	-10.526%	2	131	+12.118%
2025-05-09	19.0000	19.0000	19.0000	19.0000	+3.996%	2	129	+0.316%
2025-05-08	18.6700	18.6700	17.7000	18.2700	-5.776%	24	128	+4.324%
2025-05-07	19.3900	19.3900	19.3900	19.3900	+4.528%	2	108	-1.702%
2025-05-06	18.5500	18.5500	18.5500	18.5500	+2.204%	2	108	+2.749%
2025-05-05	18.1500	18.1500	18.1500	18.1500	-2.156%	7	108	+5.014%
2025-05-02	18.5500	18.5500	18.5500	18.5500	-3.486%	2	115	+2.749%
2025-05-01	19.2200	19.2200	19.2200	19.2200	+0.104%	1	114	-0.832%
2025-04-29	19.2000	19.2000	19.2000	19.2000	-1.639%	1	114	-0.729%
2025-04-25	19.4100	19.5200	19.4100	19.5200	-15.498%	6	113	-2.357%
2025-04-11	23.5700	23.5700	23.1000	23.1000	+1.583%	16	110	-17.489%
2025-04-10	22.7400	22.7400	22.7400	22.7400	-9.113%	20	115	-16.183%
2025-04-07	25.5600	25.5600	25.0200	25.0200	-0.911%	2	115	-23.821%
2025-04-04	25.6500	25.6500	25.2500	25.2500	+14.409%	10	117	-24.515%
2025-04-03	22.2500	22.2500	22.0700	22.0700	+9.637%	3	117	-13.638%
2025-04-02	20.1300	20.1300	20.1300	20.1300	+2.547%	1	117	-5.315%
2025-04-01	19.6000	19.6300	19.6000	19.6300	-2.725%	41	117	-2.904%
2025-03-31	19.9500	20.1800	19.9500	20.1800	+4.397%	41	123	-5.550%
2025-03-28	19.6600	19.6600	19.3300	19.3300	+11.028%	30	82	-1.397%
2025-03-26	17.1900	17.4100	17.1900	17.4100	+3.385%	2	73	+9.477%
2025-03-25	16.8400	16.8400	16.8400	16.8400	-4.155%	10	73	+13.183%
2025-03-24	17.5700	17.5700	17.5700	17.5700	-8.490%	5	73	+8.480%
2025-03-21	19.2000	19.2000	19.2000	19.2000	+6.667%	2	78	-0.729%
2025-03-20	18.0000	18.0000	18.0000	18.0000	-5.163%	1	77	+5.889%
2025-03-18	18.9000	18.9800	18.9000	18.9800	+3.490%	2	76	+0.421%
2025-03-17	18.3400	18.3400	18.3400	18.3400	-6.381%	1	75	+3.926%
2025-03-14	19.5900	19.5900	19.5900	19.5900	+7.934%	8	75	-2.705%
2025-03-12	18.1500	18.1500	18.1500	18.1500	-5.861%	2	79	+5.014%
2025-03-11	19.6500	19.6500	19.2800	19.2800	+7.052%	2	77	-1.141%
2025-03-07	18.1700	18.5600	18.0100	18.0100	+7.522%	34	76	+5.830%
2025-03-06	16.7500	16.7500	16.7500	16.7500	+4.622%	1	60	+13.791%
2025-03-05	16.0100	16.0100	16.0100	16.0100	+0.063%	1	60	+19.051%
2025-03-04	16.7200	16.7200	16.0000	16.0000	+12.835%	11	60	+19.125%
2025-03-03	14.1800	14.1800	14.1800	14.1800	+0.496%	1	54	+34.415%
2025-02-27	13.1700	14.1100	13.1700	14.1100	+1.511%	4	54	+35.082%
2025-02-25	13.7300	13.9000	13.7300	13.9000	+18.298%	4	51	+37.122%
2025-02-21	11.5200	11.7500	11.5200	11.7500	+13.527%	4	51	+62.213%
2025-02-19	10.0500	10.3500	10.0500	10.3500	-4.608%	2	50	+84.155%
2025-02-14	11.0000	11.0000	10.8500	10.8500	+5.854%	4	48	+75.668%
2025-02-13	10.2500	10.2500	10.2500	10.2500	-4.026%	1	48	+85.951%
2025-02-12	11.3700	11.3700	10.6800	10.6800	-22.832%	4	48	+78.464%
2025-02-11	13.5000	13.8400	13.5000	13.8400	+5.649%	7	47	+37.717%
2025-02-10	13.4000	13.4000	13.1000	13.1000	-15.484%	2	43	+45.496%
2025-02-03	15.5000	15.5000	15.5000	15.5000	+4.730%	1	43	+22.968%
2025-01-27	14.2000	14.8000	14.2000	14.8000	-0.202%	3	42	+28.784%
2025-01-23	14.8300	14.8300	14.8300	14.8300	-2.434%	1	41	+28.523%
2025-01-22	15.3200	15.3800	15.2000	15.2000	-1.363%	5	41	+25.395%
2025-01-17	14.8400	15.4100	14.8400	15.4100	-1.218%	4	41	+23.686%
2025-01-15	15.6000	15.6000	15.6000	15.6000	-8.504%	1	41	+22.179%
2025-01-14	16.9700	17.1500	16.9000	17.0500	+2.526%	9	40	+11.789%
2025-01-13	16.6300	16.6300	16.6300	16.6300	+3.937%	1	43	+14.612%
2025-01-03	16.7400	16.8000	16.0000	16.0000	+0.313%	14	43	+19.125%
2024-12-27	15.9500	15.9500	15.9500	15.9500	-0.623%	2	42	+19.498%
2024-12-23	16.0500	16.0500	16.0500	16.0500	+0.817%	1	41	+18.754%
2024-12-20	15.9200	15.9200	15.9200	15.9200	-0.188%	1	40	+19.724%
2024-12-19	15.8700	15.9500	15.8700	15.9500	+13.362%	2	39	+19.498%
2024-12-16	14.0700	14.0700	14.0700	14.0700	-8.339%	1	36	+35.466%
2024-12-04	15.3500	15.3500	15.3500	15.3500	-6.116%	1	36	+24.169%
2024-12-02	16.1000	16.7300	16.1000	16.3500	+9.658%	3	35	+16.575%
2024-11-29	14.8200	14.9100	14.8200	14.9100	+0.404%	12	32	+27.834%
2024-11-27	14.8500	14.8500	14.8500	14.8500	-9.506%	3	30	+28.350%
2024-11-19	16.4100	16.4100	16.4100	16.4100	+2.052%	1	30	+16.149%
2024-11-18	16.0800	16.0800	16.0800	16.0800	-2.249%	1	30	+18.532%
2024-11-15	16.3000	16.4500	16.3000	16.4500	-3.970%	4	30	+15.866%
2024-11-13	17.1300	17.1300	17.1300	17.1300	+7.736%	2	28	+11.267%
2024-11-12	15.1000	16.0000	15.1000	15.9000	+14.388%	14	28	+19.874%
2024-11-11	13.9000	13.9000	13.9000	13.9000	+0.072%	1	14	+37.122%
2024-11-08	15.3000	15.3000	13.8900	13.8900	-21.080%	12	14	+37.221%
2024-11-07	18.5400	18.5500	17.6000	17.6000	-8.333%	3	11	+8.295%
2024-11-06	19.2000	19.2000	19.2000	19.2000	+3.504%	3	8	-0.729%
2024-10-28	18.5500	18.5500	18.5500	18.5500	-5.405%	2	5	+2.749%
2024-10-24	19.6100	19.6100	19.6100	19.6100	+1.082%	2	5	-2.805%
2024-10-16	18.9500	19.4000	18.9500	19.4000	-0.462%	2	3	-1.753%
2024-10-14	20.1800	20.1800	19.4900	19.4900	0.000%	4	3	-2.206%

.dark-mode .Srq7R7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Srq7R7{ color: #333333; background-color: white; border: 2px solid #333333; }UPST20270115P50UPST Jan 15 2027 50.00 Put (UPST270115P00050000)option OPRA

UPST20270115P50
UPST Jan 15 2027 50.00 Put (UPST270115P00050000)
option OPRA