Dark

UBER20260821P55
UBER Aug 21 2026 55.00 Put (UBER260821P00055000)
option OPRA

EOD

Aug 3, 2026

0.0300-57.143%(-0.0400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0500	0.0500	0.0300	0.0300	-57.143%	11	3,008	0.000%
2026-07-31	0.1400	0.1400	0.0600	0.0700	-36.364%	49	3,016	-57.143%
2026-07-30	0.0600	0.1100	0.0600	0.1100	+10.000%	7	3,026	-72.727%
2026-07-29	0.1000	0.1200	0.0700	0.1000	0.000%	11	3,021	-70.000%
2026-07-28	0.1900	0.2300	0.1000	0.1000	-47.368%	105	3,016	-70.000%
2026-07-27	0.3200	0.3300	0.1800	0.1900	-52.500%	126	2,927	-84.211%
2026-07-24	0.2000	0.4000	0.1200	0.4000	+135.294%	61	2,958	-92.500%
2026-07-23	0.1200	0.2000	0.1200	0.1700	+41.667%	1,064	2,956	-82.353%
2026-07-22	0.0800	0.1500	0.0800	0.1200	0.000%	6	2,283	-75.000%
2026-07-21	0.0600	0.1300	0.0600	0.1200	0.000%	500	2,283	-75.000%
2026-07-20	0.1200	0.1400	0.1000	0.1200	-20.000%	204	1,881	-75.000%
2026-07-17	0.1700	0.1800	0.1100	0.1500	+15.385%	21	1,925	-80.000%
2026-07-16	0.1600	0.1600	0.0500	0.1300	-13.333%	39	1,921	-76.923%
2026-07-15	0.1200	0.1700	0.0700	0.1500	-6.250%	19	1,918	-80.000%
2026-07-14	0.2100	0.2100	0.1200	0.1600	+33.333%	32	1,919	-81.250%
2026-07-13	0.1600	0.1600	0.0800	0.1200	+9.091%	32	1,905	-75.000%
2026-07-10	0.1100	0.1400	0.1100	0.1100	-45.000%	67	1,906	-72.727%
2026-07-09	0.1400	0.2000	0.1400	0.2000	+5.263%	2	1,915	-85.000%
2026-07-08	0.2100	0.2100	0.1900	0.1900	+18.750%	21	1,914	-84.211%
2026-07-07	0.1600	0.1600	0.1600	0.1600	-27.273%	2	1,914	-81.250%
2026-07-06	0.2200	0.2300	0.1700	0.2200	+29.412%	25	1,914	-86.364%
2026-07-02	0.2300	0.2400	0.1700	0.1700	-29.167%	9	1,904	-82.353%
2026-06-30	0.2000	0.2600	0.1900	0.2400	-11.111%	13	1,904	-87.500%
2026-06-29	0.1900	0.2700	0.1500	0.2700	+80.000%	10	1,902	-88.889%
2026-06-26	0.2800	0.2800	0.1500	0.1500	-40.000%	28	1,899	-80.000%
2026-06-25	0.2400	0.2700	0.2400	0.2500	+19.048%	31	1,901	-88.000%
2026-06-24	0.3600	0.3700	0.2100	0.2100	-47.500%	20	1,899	-85.714%
2026-06-23	0.3300	0.4200	0.3300	0.4000	+53.846%	312	1,897	-92.500%
2026-06-22	0.3000	0.3000	0.2500	0.2600	-13.333%	7	1,808	-88.462%
2026-06-18	0.3500	0.3700	0.3000	0.3000	-21.053%	40	1,807	-90.000%
2026-06-17	0.3700	0.3800	0.3400	0.3800	+35.714%	8	1,807	-92.105%
2026-06-16	0.3100	0.3100	0.2700	0.2800	-3.448%	18	1,807	-89.286%
2026-06-15	0.3600	0.3600	0.2900	0.2900	-57.353%	13	1,812	-89.655%
2026-06-12	0.5600	0.7300	0.5600	0.6800	+4.615%	41	1,812	-95.588%
2026-06-11	0.6800	0.8000	0.6300	0.6500	+10.169%	102	1,812	-95.385%
2026-06-10	0.5900	0.5900	0.5900	0.5900	+1.724%	4	1,785	-94.915%
2026-06-09	0.5800	0.6500	0.5400	0.5800	+3.571%	747	1,781	-94.828%
2026-06-08	0.5600	0.5600	0.5600	0.5600	0.000%	2	1,779	-94.643%
2026-06-05	0.5300	0.5600	0.5300	0.5600	+24.444%	43	1,777	-94.643%
2026-06-04	0.5300	0.5300	0.4500	0.4500	-18.182%	3	1,761	-93.333%
2026-06-03	0.6000	0.6000	0.5500	0.5500	+7.843%	33	1,759	-94.545%
2026-06-02	0.5500	0.5500	0.5100	0.5100	+2.000%	1,968	1,759	-94.118%
2026-06-01	0.5700	0.5700	0.5000	0.5000	-16.667%	22	271	-94.000%
2026-05-29	0.5700	0.6000	0.5300	0.6000	-7.692%	66	270	-95.000%
2026-05-28	0.6500	0.6500	0.5600	0.6500	+1.563%	24	226	-95.385%
2026-05-27	0.7200	0.7200	0.6300	0.6400	-5.882%	74	223	-95.313%
2026-05-26	0.7000	0.7500	0.6800	0.6800	+1.493%	36	212	-95.588%
2026-05-22	0.6000	0.6700	0.6000	0.6700	+28.846%	38	177	-95.522%
2026-05-21	0.5200	0.5200	0.5200	0.5200	0.000%	1	174	-94.231%
2026-05-18	0.4400	0.5400	0.4400	0.5200	+4.000%	6	174	-94.231%
2026-05-15	0.6200	0.6200	0.5000	0.5000	-7.407%	2	173	-94.000%
2026-05-13	0.5300	0.5400	0.5200	0.5400	-1.818%	3	169	-94.444%
2026-05-08	0.5500	0.5500	0.5500	0.5500	+5.769%	1	167	-94.545%
2026-05-07	0.4800	0.5200	0.4800	0.5200	+20.930%	3	166	-94.231%
2026-05-06	0.5000	0.5000	0.4300	0.4300	-47.561%	17	164	-93.023%
2026-05-05	0.9100	0.9100	0.8000	0.8200	-13.684%	7	167	-96.341%
2026-04-30	0.9100	0.9500	0.9100	0.9500	+3.261%	6	163	-96.842%
2026-04-29	1.0400	1.0400	0.9200	0.9200	+6.977%	8	159	-96.739%
2026-04-27	0.8600	0.8600	0.8600	0.8600	+14.667%	1	155	-96.512%
2026-04-21	0.7500	0.7500	0.7500	0.7500	-1.316%	1	155	-96.000%
2026-04-20	0.7600	0.7600	0.7600	0.7600	-6.173%	1	155	-96.053%
2026-04-17	0.8700	0.8700	0.8100	0.8100	-8.989%	2	156	-96.296%
2026-04-16	0.9300	0.9600	0.8800	0.8900	-3.261%	19	155	-96.629%
2026-04-15	1.0600	1.0600	0.8600	0.9200	-28.125%	26	168	-96.739%
2026-04-14	1.3000	1.3100	1.2800	1.2800	-5.185%	10	185	-97.656%
2026-04-13	1.5500	1.5500	1.3200	1.3500	-15.625%	41	196	-97.778%
2026-04-10	1.5000	1.7000	1.3600	1.6000	-4.192%	8	196	-98.125%
2026-04-09	1.6700	1.6700	1.6700	1.6700	-5.114%	1	196	-98.204%
2026-03-31	1.7600	1.7600	1.7600	1.7600	-18.140%	1	196	-98.295%
2026-03-30	2.2000	2.2600	2.0700	2.1500	-2.715%	41	195	-98.605%
2026-03-27	2.1400	2.2300	2.0900	2.2100	+10.500%	20	178	-98.643%
2026-03-26	2.0000	2.0000	2.0000	2.0000	+29.870%	1	175	-98.500%
2026-03-24	1.5400	1.5400	1.5400	1.5400	+13.235%	1	175	-98.052%
2026-03-17	1.3700	1.3700	1.3600	1.3600	-23.164%	2	175	-97.794%
2026-03-16	1.7700	1.7700	1.7700	1.7700	-7.330%	1	174	-98.305%
2026-03-12	1.8900	1.9100	1.8500	1.9100	+12.353%	32	173	-98.429%
2026-03-11	1.7000	1.7000	1.7000	1.7000	-5.556%	2	149	-98.235%
2026-03-06	1.8000	1.8000	1.8000	1.8000	+9.091%	10	150	-98.333%
2026-03-02	1.6500	1.6500	1.6500	1.6500	-8.333%	1	140	-98.182%
2026-02-27	1.6400	1.8000	1.6400	1.8000	+7.143%	7	139	-98.333%
2026-02-26	1.6700	1.6800	1.6700	1.6800	-1.176%	4	139	-98.214%
2026-02-20	1.7000	1.7000	1.7000	1.7000	-19.048%	2	139	-98.235%
2026-02-17	2.1300	2.2000	2.0800	2.1000	+5.000%	57	139	-98.571%
2026-02-11	1.9000	2.0000	1.9000	2.0000	+14.286%	2	143	-98.500%
2026-02-10	1.7600	1.7600	1.6900	1.7500	+2.941%	106	142	-98.286%
2026-02-09	1.7000	1.7000	1.7000	1.7000	+4.938%	2	92	-98.235%
2026-02-06	1.6000	1.6200	1.6000	1.6200	+5.195%	6	92	-98.148%
2026-02-04	1.7800	1.7800	1.5400	1.5400	+18.462%	2	87	-98.052%
2026-02-03	1.3200	1.3200	1.3000	1.3000	+6.557%	2	86	-97.692%
2026-01-30	1.2200	1.2200	1.2200	1.2200	+12.963%	1	85	-97.541%
2026-01-27	1.1000	1.1000	1.0800	1.0800	+5.882%	21	84	-97.222%
2026-01-22	1.0200	1.0200	1.0200	1.0200	+10.870%	5	63	-97.059%
2026-01-12	0.9200	0.9200	0.9200	0.9200	-2.128%	2	58	-96.739%
2026-01-08	0.8500	0.9400	0.8500	0.9400	+3.297%	2	56	-96.809%
2026-01-07	0.9100	0.9100	0.9100	0.9100	-27.200%	1	54	-96.703%
2026-01-06	1.2500	1.2500	1.2500	1.2500	-3.846%	10	54	-97.600%
2026-01-05	1.3000	1.3000	1.3000	1.3000	+20.370%	1	43	-97.692%
2026-01-02	1.0800	1.0800	1.0800	1.0800	-20.588%	1	43	-97.222%
2025-12-23	1.3600	1.3600	1.3600	1.3600	-10.526%	1	43	-97.794%
2025-12-19	1.6000	1.6000	1.5200	1.5200	+4.110%	12	42	-98.026%
2025-12-16	1.4000	1.4600	1.4000	1.4600	0.000%	30	30	-97.945%

.dark-mode .x56mbk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x56mbk{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821P55UBER Aug 21 2026 55.00 Put (UBER260821P00055000)option OPRA

UBER20260821P55
UBER Aug 21 2026 55.00 Put (UBER260821P00055000)
option OPRA