Dark

UBER20260821P65
UBER Aug 21 2026 65.00 Put (UBER260821P00065000)
option OPRA

EOD

Aug 3, 2026

0.7800-28.440%(-0.3100)403

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.8600	0.8700	0.7600	0.7800	-28.440%	403	12,450	0.000%
2026-07-31	1.1600	1.3500	1.0900	1.0900	-5.217%	556	12,430	-28.440%
2026-07-30	1.2300	1.5500	1.1500	1.1500	+16.162%	148	12,230	-32.174%
2026-07-29	1.3000	1.3800	0.9100	0.9900	-19.512%	205	12,235	-21.212%
2026-07-28	1.6000	1.7000	1.2000	1.2300	-38.500%	701	12,306	-36.585%
2026-07-27	2.7400	2.8600	1.9300	2.0000	-33.333%	229	12,460	-61.000%
2026-07-24	1.7200	3.1500	1.5800	3.0000	+63.934%	754	12,492	-74.000%
2026-07-23	1.5500	2.0600	1.3800	1.8300	+26.207%	902	12,023	-57.377%
2026-07-22	1.3500	1.5500	1.3500	1.4500	+16.000%	293	11,820	-46.207%
2026-07-21	1.2400	1.3300	1.1500	1.2500	+2.459%	297	11,602	-37.600%
2026-07-20	1.1500	1.3200	1.0600	1.2200	0.000%	265	11,412	-36.066%
2026-07-17	1.0800	1.3100	0.9500	1.2200	+16.190%	717	11,234	-36.066%
2026-07-16	1.1400	1.2000	0.8700	1.0500	-13.934%	99	10,578	-25.714%
2026-07-15	1.1400	1.2400	1.0200	1.2200	-5.426%	1,731	10,563	-36.066%
2026-07-14	1.1200	1.5000	1.0500	1.2900	+34.375%	381	5,578	-39.535%
2026-07-13	0.7800	1.0200	0.7600	0.9600	+1.053%	145	5,527	-18.750%
2026-07-10	0.9600	0.9600	0.7500	0.9500	-7.767%	212	5,480	-17.895%
2026-07-09	1.3400	1.3400	1.0300	1.0300	-14.167%	83	5,446	-24.272%
2026-07-08	1.2400	1.3700	1.1400	1.2000	+9.091%	101	5,409	-35.000%
2026-07-07	1.2600	1.3000	1.0500	1.1000	-29.487%	94	5,354	-29.091%
2026-07-06	1.2000	1.6000	1.2000	1.5600	+27.869%	236	5,338	-50.000%
2026-07-02	1.4500	1.4700	1.2200	1.2200	-16.438%	91	5,192	-36.066%
2026-07-01	1.7000	1.7000	1.3500	1.4600	-11.515%	81	5,192	-46.575%
2026-06-30	1.3000	1.7000	1.2700	1.6500	+37.500%	230	5,147	-52.727%
2026-06-29	1.0000	1.2500	0.8400	1.2000	+0.840%	348	5,027	-35.000%
2026-06-26	1.4300	1.5200	1.0500	1.1900	-26.543%	140	4,885	-34.454%
2026-06-25	1.4000	1.6300	1.4000	1.6200	+15.714%	146	4,883	-51.852%
2026-06-24	2.0000	2.0600	1.2100	1.4000	-34.272%	203	4,862	-44.286%
2026-06-23	1.8700	2.2500	1.8100	2.1300	+21.023%	796	4,816	-63.380%
2026-06-22	1.7700	1.8500	1.5600	1.7600	+1.734%	1,401	4,478	-55.682%
2026-06-18	2.0000	2.0000	1.6700	1.7300	-15.196%	141	3,639	-54.913%
2026-06-17	1.6100	2.0500	1.6000	2.0400	+36.000%	42	3,639	-61.765%
2026-06-16	1.5100	1.6800	1.4200	1.5000	-14.286%	212	3,639	-48.000%
2026-06-15	2.1300	2.1300	1.6000	1.7500	-39.446%	127	3,625	-55.429%
2026-06-12	2.5300	3.2500	2.5300	2.8900	+6.250%	97	3,625	-73.010%
2026-06-11	3.1500	3.5000	2.7100	2.7200	-9.333%	88	3,625	-71.324%
2026-06-10	2.7300	3.0000	2.6000	3.0000	+15.385%	462	3,603	-74.000%
2026-06-09	2.7000	2.8000	2.3700	2.6000	-1.887%	41	3,223	-70.000%
2026-06-08	2.4700	2.6700	2.4500	2.6500	+3.922%	364	3,231	-70.566%
2026-06-05	2.3400	2.6000	2.1800	2.5500	+18.605%	94	3,220	-69.412%
2026-06-04	2.2500	2.2900	2.0000	2.1500	-18.561%	79	3,214	-63.721%
2026-06-03	2.5500	2.6800	2.3900	2.6400	+7.755%	49	3,196	-70.455%
2026-06-02	2.2800	2.4500	2.2500	2.4500	+24.365%	72	3,185	-68.163%
2026-06-01	2.2800	2.3800	1.9000	1.9700	-29.391%	52	3,164	-60.406%
2026-05-29	2.6000	2.7900	2.3000	2.7900	+11.155%	193	3,168	-72.043%
2026-05-28	2.7900	2.8200	2.5100	2.5100	-6.343%	93	3,139	-68.924%
2026-05-27	3.0000	3.0000	2.6500	2.6800	-5.300%	139	3,140	-70.896%
2026-05-26	2.5000	3.0000	2.5000	2.8300	+15.510%	277	3,131	-72.438%
2026-05-22	2.1500	2.5000	2.1000	2.4500	+19.512%	106	3,067	-68.163%
2026-05-21	2.2500	2.3100	2.0200	2.0500	+4.061%	148	3,028	-61.951%
2026-05-20	2.2000	2.2100	1.9600	1.9700	0.000%	59	3,028	-60.406%
2026-05-19	1.8400	2.1400	1.8400	1.9700	+1.546%	228	2,904	-60.406%
2026-05-18	1.8800	1.9500	1.8500	1.9400	-1.523%	15	2,904	-59.794%
2026-05-15	1.9800	2.0200	1.8900	1.9700	-6.635%	225	2,904	-60.406%
2026-05-14	2.1800	2.1800	2.1100	2.1100	+9.326%	14	2,616	-63.033%
2026-05-13	1.9800	1.9800	1.9100	1.9300	+10.920%	31	2,605	-59.585%
2026-05-12	1.7700	1.7800	1.7000	1.7400	-4.396%	56	2,605	-55.172%
2026-05-11	1.8700	1.8700	1.7500	1.8200	-9.901%	38	2,605	-57.143%
2026-05-08	1.9500	2.0600	1.8900	2.0200	+18.824%	1,084	2,599	-61.386%
2026-05-07	1.4000	1.8800	1.3900	1.7000	+14.094%	82	1,852	-54.118%
2026-05-06	1.8000	1.9000	1.4300	1.4900	-48.084%	38	1,818	-47.651%
2026-05-05	2.6700	2.8700	2.6100	2.8700	+4.745%	216	1,835	-72.822%
2026-05-04	2.5500	2.7500	2.5000	2.7400	+5.385%	96	1,723	-71.533%
2026-05-01	2.6000	2.6200	2.5900	2.6000	-0.763%	39	1,666	-70.000%
2026-04-30	2.9500	3.0000	2.6000	2.6200	-7.420%	59	1,666	-70.229%
2026-04-29	3.2500	3.2500	2.8300	2.8300	-2.749%	59	1,686	-72.438%
2026-04-28	2.7100	2.9100	2.7100	2.9100	+18.776%	5	1,716	-73.196%
2026-04-27	2.5400	2.5400	2.4500	2.4500	-17.508%	15	1,716	-68.163%
2026-04-24	3.0000	3.0000	2.7900	2.9700	+0.678%	63	1,710	-73.737%
2026-04-23	2.6500	3.0000	2.5600	2.9500	+9.259%	71	1,703	-73.559%
2026-04-22	2.5500	2.7400	2.5500	2.7000	+13.924%	8	1,748	-71.111%
2026-04-21	2.3500	2.4000	2.3200	2.3700	+3.493%	8	1,755	-67.089%
2026-04-20	2.5200	2.6300	2.2900	2.2900	-4.184%	16	1,755	-65.939%
2026-04-17	2.5500	2.5500	2.1900	2.3900	-8.077%	126	1,746	-67.364%
2026-04-16	2.5000	2.6000	2.4300	2.6000	+3.586%	15	1,786	-70.000%
2026-04-15	2.7000	2.7000	2.4200	2.5100	-25.075%	104	1,796	-68.924%
2026-04-14	3.4500	3.4500	3.3500	3.3500	-5.634%	9	1,824	-76.716%
2026-04-13	4.4000	4.4000	3.4500	3.5500	-13.415%	26	1,857	-78.028%
2026-04-10	4.2000	4.2000	4.1000	4.1000	-1.205%	44	1,857	-80.976%
2026-04-09	4.1500	4.1500	4.1400	4.1500	+16.901%	6	1,857	-81.205%
2026-04-08	3.3000	3.5500	3.3000	3.5500	-14.458%	72	1,856	-78.028%
2026-04-07	4.0200	4.1500	3.7500	4.1500	+5.063%	106	1,856	-81.205%
2026-04-06	3.9500	3.9500	3.9500	3.9500	-5.276%	3	1,862	-80.253%
2026-04-02	4.2100	4.2100	4.1700	4.1700	+4.250%	2	1,861	-81.295%
2026-04-01	4.0500	4.0500	3.9500	4.0000	-2.439%	20	1,861	-80.500%
2026-03-31	4.6000	4.6500	4.1000	4.1000	-16.327%	28	1,860	-80.976%
2026-03-30	5.0200	5.1000	4.7500	4.9000	-3.922%	133	1,838	-84.082%
2026-03-27	5.2500	5.2500	5.1000	5.1000	+17.241%	14	1,814	-84.706%
2026-03-26	4.1000	4.3500	4.1000	4.3500	+11.538%	26	1,827	-82.069%
2026-03-25	3.9500	4.0000	3.9000	3.9000	-4.878%	104	1,845	-80.000%
2026-03-24	4.0000	4.1000	3.9500	4.1000	+17.143%	36	1,799	-80.976%
2026-03-23	3.4400	3.5000	3.4000	3.5000	-11.616%	56	1,781	-77.714%
2026-03-20	3.9400	4.1000	3.8500	3.9600	+13.143%	54	1,771	-80.303%
2026-03-19	3.6500	3.6500	3.5000	3.5000	+24.113%	2	1,740	-77.714%
2026-03-17	3.0500	3.1000	2.8200	2.8200	-24.800%	365	1,740	-72.340%
2026-03-16	3.8500	3.8500	3.7500	3.7500	-13.793%	2	1,904	-79.200%
2026-03-13	4.0500	4.3500	4.0000	4.3500	+1.163%	36	1,902	-82.069%
2026-03-12	3.8000	4.3000	3.7500	4.3000	+7.769%	22	1,876	-81.860%
2026-03-11	3.9500	3.9900	3.9000	3.9900	-6.118%	114	1,857	-80.451%
2026-03-10	4.4000	4.4000	4.2500	4.2500	-0.701%	73	1,746	-81.647%
2026-03-09	4.5000	4.5000	4.1500	4.2800	+9.744%	135	1,744	-81.776%
2026-03-06	4.0000	4.0000	3.8500	3.9000	+4.000%	9	1,877	-80.000%
2026-03-05	3.6000	3.8000	3.6000	3.7500	+4.167%	5	1,871	-79.200%
2026-03-04	3.6500	3.7000	3.6000	3.6000	-1.370%	11	1,875	-78.333%
2026-03-03	3.9000	4.2500	3.6500	3.6500	-5.195%	54	1,865	-78.630%
2026-03-02	3.8700	3.9500	3.7500	3.8500	+5.479%	281	1,834	-79.740%
2026-02-27	4.0000	4.0000	3.6500	3.6500	-5.195%	72	1,902	-78.630%
2026-02-26	3.7500	3.8500	3.6500	3.8500	-11.494%	452	1,902	-79.740%
2026-02-25	4.3000	4.3500	4.3000	4.3500	-7.839%	10	2,082	-82.069%
2026-02-24	5.0500	5.0500	4.7000	4.7200	-4.260%	703	2,082	-83.475%
2026-02-23	4.8300	4.9500	4.8300	4.9300	+21.728%	10	1,380	-84.178%
2026-02-19	4.0500	4.0500	4.0500	4.0500	-1.220%	32	1,379	-80.741%
2026-02-18	4.2000	4.2000	4.0500	4.1000	-19.765%	16	1,349	-80.976%
2026-02-17	5.1500	5.1500	4.8400	5.1100	-3.585%	204	1,347	-84.736%
2026-02-13	5.2400	5.3700	5.0500	5.3000	+6.000%	31	1,333	-85.283%
2026-02-12	4.5000	5.4000	4.3500	5.0000	+4.822%	208	1,333	-84.400%
2026-02-11	4.1800	4.7700	4.1800	4.7700	+20.759%	11	1,324	-83.648%
2026-02-10	3.8000	3.9900	3.8000	3.9500	+2.597%	12	1,324	-80.253%
2026-02-09	4.0000	4.0000	3.8500	3.8500	-3.750%	6	1,329	-79.740%
2026-02-06	4.0000	4.1000	3.9500	4.0000	+3.896%	100	1,328	-80.500%
2026-02-05	3.7100	3.9000	3.4500	3.8500	-3.023%	188	1,287	-79.740%
2026-02-04	4.1000	4.1000	3.5000	3.9700	+22.154%	159	1,216	-80.353%
2026-02-03	3.2800	3.2800	3.2500	3.2500	+14.841%	7	1,119	-76.000%
2026-02-02	2.7300	2.8500	2.7300	2.8300	-7.213%	18	1,119	-72.438%
2026-01-30	3.0000	3.0500	2.9900	3.0500	+10.108%	16	1,120	-74.426%
2026-01-29	2.8600	2.8700	2.7700	2.7700	-6.734%	5	1,121	-71.841%
2026-01-28	3.0000	3.0000	2.9700	2.9700	+12.075%	6	1,120	-73.737%
2026-01-23	2.6500	2.6500	2.6500	2.6500	+5.578%	100	1,115	-70.566%
2026-01-22	2.3000	2.5100	2.3000	2.5100	-6.343%	77	1,015	-68.924%
2026-01-20	2.6000	2.6800	2.6000	2.6800	+7.631%	11	1,059	-70.896%
2026-01-15	2.4200	2.4900	2.4200	2.4900	+1.633%	2	1,068	-68.675%
2026-01-14	2.5400	2.5400	2.4500	2.4500	+6.987%	45	1,069	-68.163%
2026-01-08	2.2900	2.2900	2.2900	2.2900	+0.881%	18	1,046	-65.939%
2026-01-07	2.1800	2.2700	2.1800	2.2700	-9.200%	2	1,047	-65.639%
2026-01-06	2.6600	2.7200	2.4500	2.5000	-16.944%	13	1,045	-68.800%
2026-01-05	2.8600	3.0900	2.7400	3.0100	-14.000%	51	1,025	-74.086%
2025-12-19	3.5000	3.6200	3.5000	3.5000	-4.110%	807	1,025	-77.714%
2025-12-17	3.5500	3.6500	3.5500	3.6500	+7.353%	2	224	-78.630%
2025-12-16	3.4000	3.4000	3.4000	3.4000	+9.677%	138	224	-77.059%
2025-12-11	3.1000	3.1000	3.1000	3.1000	-4.321%	3	109	-74.839%
2025-12-10	2.5300	3.2400	2.5300	3.2400	+38.462%	117	109	-75.926%
2025-12-09	2.1500	2.3400	2.1500	2.3400	0.000%	9	9	-66.667%

.dark-mode .RZmfgb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RZmfgb{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821P65UBER Aug 21 2026 65.00 Put (UBER260821P00065000)option OPRA

UBER20260821P65
UBER Aug 21 2026 65.00 Put (UBER260821P00065000)
option OPRA