Dark

UBER20260821P62.5
UBER Aug 21 2026 62.50 Put (UBER260821P00062500)
option OPRA

EOD

Aug 3, 2026

0.4200-30.000%(-0.1800)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.4100	0.4700	0.3900	0.4200	-30.000%	77	3,024	0.000%
2026-07-31	0.6300	0.7100	0.6000	0.6000	-10.448%	59	3,026	-30.000%
2026-07-30	0.7500	0.8900	0.6700	0.6700	+24.074%	79	3,022	-37.313%
2026-07-29	0.6900	0.7600	0.5000	0.5400	-25.000%	62	2,997	-22.222%
2026-07-28	0.9100	0.9100	0.7200	0.7200	-38.462%	57	3,036	-41.667%
2026-07-27	1.5800	1.9000	1.1700	1.1700	-41.500%	42	3,046	-64.103%
2026-07-24	1.0900	2.1300	0.9800	2.0000	+73.913%	100	3,062	-79.000%
2026-07-23	0.9500	1.2500	0.9500	1.1500	+35.294%	82	3,032	-63.478%
2026-07-22	0.9300	0.9400	0.8200	0.8500	+18.056%	207	3,021	-50.588%
2026-07-21	0.7400	0.8000	0.7200	0.7200	-5.263%	28	3,130	-41.667%
2026-07-20	0.6300	0.8000	0.6300	0.7600	+5.556%	34	3,118	-44.737%
2026-07-17	0.7600	0.8000	0.6900	0.7200	+14.286%	175	3,114	-41.667%
2026-07-16	0.6400	0.6400	0.5500	0.6300	-18.182%	79	3,072	-33.333%
2026-07-15	0.7000	0.7700	0.6300	0.7700	-4.938%	54	3,057	-45.455%
2026-07-14	0.6500	1.0000	0.6500	0.8100	+39.655%	207	3,033	-48.148%
2026-07-13	0.4700	0.5800	0.4700	0.5800	0.000%	35	2,974	-27.586%
2026-07-10	0.6000	0.6000	0.4800	0.5800	-9.375%	67	2,974	-27.586%
2026-07-09	0.8000	0.8000	0.6400	0.6400	-15.789%	20	2,952	-34.375%
2026-07-08	0.7600	0.8900	0.7500	0.7600	+8.571%	124	3,044	-44.737%
2026-07-07	0.8200	0.8400	0.6500	0.7000	-32.039%	94	3,033	-40.000%
2026-07-06	0.7700	1.0500	0.7700	1.0300	+30.380%	94	3,028	-59.223%
2026-07-02	0.8500	0.9100	0.7900	0.7900	-13.187%	65	2,991	-46.835%
2026-07-01	1.0400	1.0400	0.8800	0.9100	-17.273%	28	2,991	-53.846%
2026-06-30	0.8000	1.1200	0.8000	1.1000	+39.241%	312	2,987	-61.818%
2026-06-29	0.6700	0.8600	0.5500	0.7900	+9.722%	606	2,748	-46.835%
2026-06-26	0.9600	1.0000	0.6900	0.7200	-34.545%	260	2,305	-41.667%
2026-06-25	0.9300	1.1000	0.8900	1.1000	+19.565%	165	2,167	-61.818%
2026-06-24	1.3900	1.3900	0.8200	0.9200	-36.986%	145	2,110	-54.348%
2026-06-23	1.2800	1.5000	1.2800	1.4600	+26.957%	71	2,059	-71.233%
2026-06-22	1.2600	1.2600	1.0500	1.1500	-2.542%	138	2,044	-63.478%
2026-06-18	1.2100	1.2300	1.1500	1.1800	-15.108%	52	1,927	-64.407%
2026-06-17	1.1100	1.3900	1.0300	1.3900	+31.132%	47	1,927	-69.784%
2026-06-16	1.1000	1.1000	0.9300	1.0600	-12.397%	26	1,927	-60.377%
2026-06-15	1.5000	1.5000	1.2100	1.2100	-39.500%	18	1,785	-65.289%
2026-06-12	2.0600	2.2700	2.0000	2.0000	+6.952%	151	1,785	-79.000%
2026-06-11	2.2000	2.4700	1.8700	1.8700	-6.500%	39	1,785	-77.540%
2026-06-10	1.9000	2.0000	1.8600	2.0000	+8.696%	44	1,777	-79.000%
2026-06-09	1.8800	2.0200	1.8000	1.8400	-3.158%	20	1,750	-77.174%
2026-06-08	1.7000	1.9000	1.7000	1.9000	+7.955%	94	1,736	-77.895%
2026-06-05	1.7800	1.8000	1.7600	1.7600	+21.379%	27	1,668	-76.136%
2026-06-04	1.5400	1.5400	1.4500	1.4500	-22.872%	86	1,663	-71.034%
2026-06-03	1.6700	1.9600	1.6700	1.8800	+12.575%	52	1,615	-77.660%
2026-06-02	1.6500	1.7500	1.5200	1.6700	+20.144%	57	1,574	-74.850%
2026-06-01	1.6400	1.6400	1.3900	1.3900	-21.469%	40	1,553	-69.784%
2026-05-29	1.6500	1.7700	1.6500	1.7700	-5.348%	11	1,543	-76.271%
2026-05-28	2.1000	2.1000	1.8200	1.8700	-2.094%	336	1,547	-77.540%
2026-05-27	2.0400	2.0800	1.9100	1.9100	-9.048%	196	1,272	-78.010%
2026-05-26	1.9600	2.2300	1.9600	2.1000	+16.022%	253	1,268	-80.000%
2026-05-22	1.5500	1.9000	1.5500	1.8100	+22.297%	47	1,162	-76.796%
2026-05-21	1.5500	1.6500	1.4800	1.4800	+0.680%	189	1,148	-71.622%
2026-05-20	1.6900	1.6900	1.4700	1.4700	-2.000%	8	1,148	-71.429%
2026-05-19	1.3600	1.5000	1.3300	1.5000	+13.636%	269	1,087	-72.000%
2026-05-18	1.3900	1.4400	1.3200	1.3200	-11.409%	14	1,087	-68.182%
2026-05-15	1.4900	1.4900	1.4900	1.4900	+7.971%	72	1,087	-71.812%
2026-05-14	1.7100	1.7100	1.3800	1.3800	-1.429%	4	1,277	-69.565%
2026-05-13	1.4000	1.4600	1.3600	1.4000	+2.190%	53	1,351	-70.000%
2026-05-12	1.2600	1.3700	1.2600	1.3700	+3.008%	38	1,351	-69.343%
2026-05-07	1.0100	1.4000	1.0100	1.3300	+9.917%	22	1,351	-68.421%
2026-05-06	1.2100	1.2100	1.2100	1.2100	-45.249%	1	1,342	-65.289%
2026-05-05	2.0800	2.2500	1.9800	2.2100	+8.333%	936	1,343	-80.995%
2026-05-04	2.0400	2.0400	2.0400	2.0400	+4.615%	1	685	-79.412%
2026-05-01	2.0000	2.0000	1.9500	1.9500	-5.797%	46	638	-78.462%
2026-04-30	2.1500	2.1500	2.0700	2.0700	-6.757%	10	638	-79.710%
2026-04-29	2.3700	2.4000	2.2200	2.2200	+4.225%	26	647	-81.081%
2026-04-28	2.0300	2.1700	2.0200	2.1300	+10.363%	67	648	-80.282%
2026-04-27	2.0100	2.0100	1.9300	1.9300	-13.453%	6	628	-78.238%
2026-04-24	2.2900	2.3200	2.2300	2.2300	-4.292%	7	631	-81.166%
2026-04-23	2.0600	2.3300	1.9800	2.3300	+12.560%	42	630	-81.974%
2026-04-22	1.9800	2.0900	1.9800	2.0700	+13.736%	7	664	-79.710%
2026-04-21	1.6900	1.8500	1.6900	1.8200	+1.676%	10	665	-76.923%
2026-04-20	1.9000	2.0500	1.7800	1.7900	-4.787%	21	665	-76.536%
2026-04-17	1.7500	1.8800	1.6900	1.8800	-7.389%	144	667	-77.660%
2026-04-16	2.0200	2.0400	1.9100	2.0300	+3.571%	74	582	-79.310%
2026-04-15	2.2400	2.2400	1.9100	1.9600	-28.727%	46	545	-78.571%
2026-04-14	2.8100	2.8100	2.7500	2.7500	-17.910%	10	556	-84.727%
2026-04-10	3.4000	3.4000	3.3500	3.3500	-9.704%	17	555	-87.463%
2026-04-09	3.5500	3.7100	3.5000	3.7100	+23.667%	6	555	-88.679%
2026-04-08	2.6800	3.0000	2.6800	3.0000	-9.091%	7	551	-86.000%
2026-04-07	3.3000	3.3000	3.3000	3.3000	-1.493%	1	550	-87.273%
2026-04-06	3.5000	3.5000	3.3500	3.3500	-2.899%	7	549	-87.463%
2026-04-02	3.7000	3.7000	3.4000	3.4500	+6.154%	3	544	-87.826%
2026-04-01	3.5000	3.5000	3.2000	3.2500	-14.474%	37	544	-87.077%
2026-03-31	3.8000	3.8000	3.8000	3.8000	-8.873%	36	518	-88.947%
2026-03-30	4.2200	4.3000	3.9500	4.1700	-2.342%	42	516	-89.928%
2026-03-27	3.8800	4.2700	3.8800	4.2700	+12.368%	29	495	-90.164%
2026-03-26	3.8000	3.8000	3.8000	3.8000	+20.635%	1	484	-88.947%
2026-03-25	3.2000	3.2500	3.1500	3.1500	-7.353%	176	484	-86.667%
2026-03-24	3.2000	3.4000	3.2000	3.4000	+16.438%	11	385	-87.647%
2026-03-23	2.8200	2.9200	2.8200	2.9200	-7.302%	39	375	-85.616%
2026-03-20	3.3500	3.3500	3.1500	3.1500	+6.061%	104	368	-86.667%
2026-03-19	2.8300	3.0000	2.8300	2.9700	+32.589%	85	315	-85.859%
2026-03-17	2.4400	2.4400	2.2200	2.2400	-27.742%	131	245	-81.250%
2026-03-16	3.0000	3.1000	3.0000	3.1000	-12.676%	14	162	-86.452%
2026-03-13	3.4000	3.5500	3.4000	3.5500	-2.740%	13	161	-88.169%
2026-03-12	3.5500	3.6500	3.5500	3.6500	+12.308%	98	156	-88.493%
2026-03-11	3.0500	3.2700	3.0500	3.2500	-9.722%	34	82	-87.077%
2026-03-10	3.6500	3.6500	3.5500	3.6000	+2.857%	3	60	-88.333%
2026-03-09	3.6500	3.6500	3.4000	3.5000	+25.000%	13	58	-88.000%
2026-03-04	3.0000	3.0000	2.8000	2.8000	-9.677%	6	47	-85.000%
2026-02-26	3.2000	3.2000	3.1000	3.1000	0.000%	42	41	-86.452%

.dark-mode .vGDpgz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vGDpgz{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821P62.5UBER Aug 21 2026 62.50 Put (UBER260821P00062500)option OPRA

UBER20260821P62.5
UBER Aug 21 2026 62.50 Put (UBER260821P00062500)
option OPRA