Dark

UBER20260821P70
UBER Aug 21 2026 70.00 Put (UBER260821P00070000)
option OPRA

EOD

Aug 3, 2026

2.29-24.172%(-0.73)524

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.7200	2.7200	2.2700	2.2900	-24.172%	524	10,440	0.000%
2026-07-31	3.0100	3.3200	2.9200	3.0200	+0.667%	728	10,543	-24.172%
2026-07-30	3.4500	3.7500	3.0000	3.0000	+7.143%	455	9,934	-23.667%
2026-07-29	3.1000	3.4300	2.4800	2.8000	-8.197%	2,413	9,844	-18.214%
2026-07-28	3.8500	3.8500	3.0000	3.0500	-29.724%	223	8,515	-24.918%
2026-07-27	5.2000	5.9800	4.3100	4.3400	-26.441%	110	8,448	-47.235%
2026-07-24	3.8500	6.0500	3.5400	5.9000	+44.608%	150	8,515	-61.186%
2026-07-23	3.5300	4.5000	3.1000	4.0800	+21.791%	2,836	8,575	-43.873%
2026-07-22	3.0000	3.5500	3.0000	3.3500	+13.559%	701	10,019	-31.642%
2026-07-21	2.8400	3.0500	2.5800	2.9500	+5.735%	299	9,641	-22.373%
2026-07-20	2.6200	3.0200	2.4500	2.7900	+1.087%	339	9,533	-17.921%
2026-07-17	2.6300	3.0100	2.5900	2.7600	+20.524%	867	9,569	-17.029%
2026-07-16	2.2000	2.7000	2.0400	2.2900	-19.649%	564	9,280	0.000%
2026-07-15	2.5800	2.8500	2.4200	2.8500	-5.000%	304	9,088	-19.649%
2026-07-14	2.5400	3.2500	2.3500	3.0000	+33.929%	502	9,039	-23.667%
2026-07-13	1.9800	2.3000	1.7800	2.2400	+4.186%	316	8,911	+2.232%
2026-07-10	2.0500	2.1900	1.8000	2.1500	-8.898%	670	8,779	+6.512%
2026-07-09	3.0000	3.1000	2.3600	2.3600	-9.231%	904	8,627	-2.966%
2026-07-08	2.5700	2.9400	2.5700	2.6000	+5.691%	139	7,871	-11.923%
2026-07-07	2.9400	2.9400	2.3300	2.4600	-23.125%	732	7,858	-6.911%
2026-07-06	2.4900	3.3000	2.4900	3.2000	+26.482%	376	7,738	-28.438%
2026-07-02	2.8700	3.0500	2.5300	2.5300	-14.237%	106	7,464	-9.486%
2026-07-01	3.4000	3.5000	2.7800	2.9500	-11.411%	225	7,464	-22.373%
2026-06-30	2.6100	3.4100	2.6000	3.3300	+34.818%	122	7,397	-31.231%
2026-06-29	1.9600	2.6100	1.8000	2.4700	+12.273%	232	7,324	-7.287%
2026-06-26	2.8100	2.9900	2.1700	2.2000	-34.328%	201	7,250	+4.091%
2026-06-25	2.8200	3.3500	2.8200	3.3500	+17.133%	239	7,231	-31.642%
2026-06-24	4.0000	4.0500	2.6000	2.8600	-32.067%	146	7,108	-19.930%
2026-06-23	3.6400	4.3500	3.6400	4.2100	+16.944%	104	7,093	-45.606%
2026-06-22	3.3300	3.7600	3.2500	3.6000	+2.857%	397	7,071	-36.389%
2026-06-18	3.5000	3.6500	3.4000	3.5000	-11.392%	95	7,092	-34.571%
2026-06-17	3.3000	3.9500	3.1000	3.9500	+24.606%	175	7,092	-42.025%
2026-06-16	3.1900	3.2000	2.9000	3.1700	-8.116%	51	7,092	-27.760%
2026-06-15	4.0000	4.0500	3.2000	3.4500	-34.286%	136	6,975	-33.623%
2026-06-12	4.6000	5.7500	4.6000	5.2500	+8.247%	90	6,975	-56.381%
2026-06-11	6.0000	6.1000	4.8500	4.8500	-7.619%	169	6,975	-52.784%
2026-06-10	4.7100	5.2500	4.7100	5.2500	+14.130%	154	6,954	-56.381%
2026-06-09	4.2500	5.0000	4.2500	4.6000	-2.954%	130	6,920	-50.217%
2026-06-08	4.6000	4.7500	4.4800	4.7400	+4.176%	316	6,884	-51.688%
2026-06-05	4.3000	4.6500	4.3000	4.5500	+11.794%	51	6,853	-49.670%
2026-06-04	4.0000	4.1500	3.6900	4.0700	-11.522%	38	6,836	-43.735%
2026-06-03	4.2500	4.8000	4.2500	4.6000	+3.371%	107	6,838	-50.217%
2026-06-02	4.2000	4.4500	4.1000	4.4500	+22.590%	40	6,804	-48.539%
2026-06-01	3.9600	4.3100	3.5000	3.6300	-25.155%	83	6,786	-36.915%
2026-05-29	4.6000	4.8500	4.1000	4.8500	+7.064%	111	6,797	-52.784%
2026-05-28	5.0000	5.0000	4.5300	4.5300	-5.625%	2,708	6,761	-49.448%
2026-05-27	5.1500	5.1500	4.6900	4.8000	-4.000%	772	4,554	-52.292%
2026-05-26	4.8300	5.1400	4.7700	5.0000	+18.765%	573	3,992	-54.200%
2026-05-22	3.6500	4.5000	3.6500	4.2100	+16.620%	39	3,710	-45.606%
2026-05-21	3.8200	4.0400	3.6000	3.6100	+2.557%	172	3,711	-36.565%
2026-05-20	3.9500	4.0500	3.4500	3.5200	-1.124%	179	3,711	-34.943%
2026-05-19	3.2600	3.6000	3.2000	3.5600	+2.594%	249	3,542	-35.674%
2026-05-18	3.3900	3.5000	3.1500	3.4700	+1.462%	80	3,542	-34.006%
2026-05-15	3.6000	3.6400	3.3900	3.4200	+3.636%	30	3,542	-33.041%
2026-05-14	3.8300	3.9000	3.3000	3.3000	-2.941%	112	3,326	-30.606%
2026-05-13	3.3100	3.4500	3.3100	3.4000	+13.333%	5	3,242	-32.647%
2026-05-12	3.4500	3.4500	3.0000	3.0000	-6.250%	46	3,242	-23.667%
2026-05-11	3.4000	3.4300	3.0700	3.2000	-10.615%	60	3,242	-28.438%
2026-05-08	3.1000	3.5800	3.1000	3.5800	+15.484%	28	3,196	-36.034%
2026-05-07	2.4100	3.2500	2.2700	3.1000	+25.000%	116	3,178	-26.129%
2026-05-06	2.7000	3.3000	2.4800	2.4800	-48.333%	61	3,094	-7.661%
2026-05-05	4.3500	4.8000	4.3000	4.8000	+10.855%	85	3,092	-52.292%
2026-05-04	4.3300	4.3300	4.1400	4.3300	+2.850%	603	3,205	-47.113%
2026-05-01	4.3500	4.3500	4.2000	4.2100	-4.966%	21	2,675	-45.606%
2026-04-30	4.5500	4.5500	4.4300	4.4300	-2.637%	41	2,675	-48.307%
2026-04-29	4.7500	4.8500	4.5500	4.5500	+4.598%	24	2,675	-49.670%
2026-04-28	4.0000	4.3500	4.0000	4.3500	+9.023%	27	2,666	-47.356%
2026-04-27	3.9900	3.9900	3.9900	3.9900	-11.333%	4	2,649	-42.607%
2026-04-24	4.7400	4.7400	4.5000	4.5000	-3.226%	8	2,649	-49.111%
2026-04-23	4.2000	4.6500	4.1500	4.6500	+10.190%	16	2,646	-50.753%
2026-04-22	4.0000	4.3000	3.9500	4.2200	+9.610%	74	2,636	-45.735%
2026-04-21	3.7000	3.8500	3.6500	3.8500	+4.054%	49	2,630	-40.519%
2026-04-20	4.1000	4.1200	3.7000	3.7000	-2.632%	71	2,630	-38.108%
2026-04-17	3.9500	3.9500	3.4500	3.8000	-5.000%	111	2,633	-39.737%
2026-04-16	3.9000	4.0500	3.7500	4.0000	+3.896%	115	2,606	-42.750%
2026-04-15	4.5700	4.5700	3.7500	3.8500	-28.037%	36	2,514	-40.519%
2026-04-14	5.0500	5.3500	5.0000	5.3500	-8.547%	29	2,511	-57.196%
2026-04-13	6.5500	6.5500	5.8500	5.8500	-7.874%	10	2,517	-60.855%
2026-04-10	6.0200	6.3500	6.0200	6.3500	+25.247%	32	2,517	-63.937%
2026-04-08	5.0700	5.0700	5.0700	5.0700	-14.068%	1	2,517	-54.832%
2026-04-07	6.0000	6.0000	5.9000	5.9000	+1.724%	8	2,516	-61.186%
2026-04-06	6.1000	6.1000	5.8000	5.8000	-4.918%	5	2,523	-60.517%
2026-04-02	6.4700	6.4700	6.1000	6.1000	+5.172%	7	2,516	-62.459%
2026-04-01	6.0500	6.0500	5.7500	5.8000	-5.691%	19	2,516	-60.517%
2026-03-31	6.6500	6.7000	6.1500	6.1500	-13.502%	18	2,507	-62.764%
2026-03-30	7.1800	7.3100	6.9500	7.1100	-2.603%	10	2,514	-67.792%
2026-03-27	7.5300	7.5300	7.3000	7.3000	+9.774%	7	2,511	-68.630%
2026-03-26	6.4900	6.6500	6.4200	6.6500	+19.820%	7	2,504	-65.564%
2026-03-25	5.7000	5.7000	5.5500	5.5500	-6.723%	4	2,498	-58.739%
2026-03-24	5.8000	6.0100	5.8000	5.9500	+18.526%	21	2,502	-61.513%
2026-03-23	5.0500	5.0500	5.0000	5.0200	-12.391%	31	2,503	-54.382%
2026-03-20	5.4100	5.9000	5.4100	5.7300	+9.143%	7	2,510	-60.035%
2026-03-19	5.0000	5.3000	5.0000	5.2500	+6.061%	24	2,503	-56.381%
2026-03-18	4.6000	4.9500	4.6000	4.9500	+17.299%	11	2,504	-53.737%
2026-03-17	4.3500	4.3500	4.1000	4.2200	-23.273%	9	2,513	-45.735%
2026-03-16	6.0900	6.0900	5.3500	5.5000	-9.836%	47	2,517	-58.364%
2026-03-13	5.7500	6.1000	5.7000	6.1000	+8.929%	242	2,522	-62.459%
2026-03-11	5.5000	5.6000	5.5000	5.6000	-5.882%	30	2,547	-59.107%
2026-03-10	6.2500	6.2700	5.9500	5.9500	+0.847%	24	2,571	-61.513%
2026-03-09	5.9500	6.0000	5.9000	5.9000	+8.257%	48	2,551	-61.186%
2026-03-06	5.6000	5.6000	5.4500	5.4500	+0.926%	13	2,569	-57.982%
2026-03-05	5.0500	5.7000	5.0500	5.4000	+8.652%	122	2,571	-57.593%
2026-03-04	5.1500	5.1500	4.9700	4.9700	-1.584%	14	2,582	-53.924%
2026-03-03	5.4500	5.5000	5.0500	5.0500	-1.942%	9	2,575	-54.653%
2026-03-02	5.7500	5.9000	5.1500	5.1500	-3.738%	442	2,582	-55.534%
2026-02-27	5.5500	5.5500	5.3000	5.3500	+1.134%	92	2,664	-57.196%
2026-02-26	5.4000	5.5500	5.2900	5.2900	-16.032%	37	2,677	-56.711%
2026-02-25	6.3500	6.3500	6.2800	6.3000	-7.216%	10	2,701	-63.651%
2026-02-24	7.1000	7.1000	6.7500	6.7900	-3.000%	65	2,701	-66.274%
2026-02-23	6.4600	7.1500	6.4600	7.0000	+25.000%	42	2,737	-67.286%
2026-02-20	5.6000	5.6000	5.6000	5.6000	-7.131%	37	2,730	-59.107%
2026-02-19	6.0000	6.1000	6.0000	6.0300	-0.331%	6	2,693	-62.023%
2026-02-18	6.4500	6.4500	6.0500	6.0500	-13.571%	18	2,689	-62.149%
2026-02-17	7.1000	7.2700	7.0000	7.0000	-8.497%	28	2,671	-67.286%
2026-02-13	7.1300	7.6500	7.1300	7.6500	+0.658%	103	2,775	-70.065%
2026-02-12	7.4200	7.6400	7.4200	7.6000	+8.571%	1,028	2,775	-69.868%
2026-02-11	6.5000	7.0000	6.5000	7.0000	+18.644%	1,011	1,571	-67.286%
2026-02-10	5.9000	5.9000	5.9000	5.9000	+3.509%	2	999	-61.186%
2026-02-06	5.9500	6.0000	5.7000	5.7000	0.000%	59	999	-59.825%
2026-02-05	5.4500	5.7000	5.2600	5.7000	+0.885%	28	950	-59.825%
2026-02-04	5.0400	6.0000	5.0400	5.6500	+20.213%	180	931	-59.469%
2026-02-03	4.6400	4.9900	4.6400	4.7000	+11.905%	11	818	-51.277%
2026-02-02	4.2000	4.2000	4.2000	4.2000	-4.545%	16	817	-45.476%
2026-01-30	4.2500	4.4500	4.2500	4.4000	+1.149%	64	817	-47.955%
2026-01-29	4.3500	4.3500	4.3500	4.3500	-1.136%	2	824	-47.356%
2026-01-28	4.4000	4.4000	4.4000	4.4000	+3.044%	10	822	-47.955%
2026-01-27	4.1200	4.2700	4.1200	4.2700	+15.405%	2	823	-46.370%
2026-01-26	3.7500	3.8000	3.7000	3.7000	-8.642%	403	822	-38.108%
2026-01-23	4.0500	4.0500	4.0500	4.0500	0.000%	2	810	-43.457%
2026-01-22	4.0500	4.1500	3.8600	4.0500	+12.500%	96	808	-43.457%
2026-01-21	3.6000	3.6000	3.4000	3.6000	-1.370%	94	718	-36.389%
2026-01-16	3.6500	3.6500	3.6500	3.6500	0.000%	2	651	-37.260%
2026-01-15	3.8000	3.8000	3.6000	3.6500	0.000%	128	651	-37.260%
2026-01-14	3.6500	3.6500	3.6500	3.6500	+6.414%	24	590	-37.260%
2026-01-09	3.4900	3.4900	3.4300	3.4300	+10.645%	441	566	-33.236%
2026-01-08	3.3700	3.3700	3.1000	3.1000	-3.125%	12	638	-26.129%
2026-01-07	3.2800	3.2800	3.0500	3.2000	-24.706%	5	630	-28.438%
2026-01-05	4.2000	4.4400	4.0000	4.2500	+10.677%	25	623	-46.118%
2026-01-02	3.8000	3.8400	3.8000	3.8400	-9.647%	14	623	-40.365%
2025-12-31	4.2500	4.2500	4.2500	4.2500	+1.190%	1	611	-46.118%
2025-12-30	4.2000	4.2000	4.2000	4.2000	+0.962%	1	611	-45.476%
2025-12-29	4.2000	4.2000	4.1600	4.1600	-5.239%	2	610	-44.952%
2025-12-24	4.3900	4.3900	4.3900	4.3900	-15.577%	1	607	-47.836%
2025-12-19	5.2000	5.2500	5.2000	5.2000	+2.362%	7	607	-55.962%
2025-12-17	5.0000	5.0800	5.0000	5.0800	+5.833%	441	608	-54.921%
2025-12-16	4.6100	4.8500	4.6100	4.8000	+4.121%	4	167	-52.292%
2025-12-15	4.4500	4.6100	4.4500	4.6100	+12.165%	8	163	-50.325%
2025-12-12	3.7500	4.1100	3.7000	4.1100	-10.846%	12	158	-44.282%
2025-12-10	4.6700	4.6700	4.5300	4.6100	0.000%	146	146	-50.325%

.dark-mode .t3shDS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t3shDS{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821P70UBER Aug 21 2026 70.00 Put (UBER260821P00070000)option OPRA

UBER20260821P70
UBER Aug 21 2026 70.00 Put (UBER260821P00070000)
option OPRA