Dark

UBER20260821P72.5
UBER Aug 21 2026 72.50 Put (UBER260821P00072500)
option OPRA

EOD

Aug 3, 2026

3.60-16.279%(-0.70)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.7400	3.8100	3.5500	3.6000	-16.279%	37	4,116	0.000%
2026-07-31	4.4500	4.7000	4.3000	4.3000	-7.527%	26	4,124	-16.279%
2026-07-30	4.9000	5.2400	4.5900	4.6500	+25.676%	32	4,121	-22.581%
2026-07-29	4.7000	4.7000	3.7000	3.7000	-15.909%	49	4,140	-2.703%
2026-07-28	5.4500	5.4500	4.4000	4.4000	-29.600%	70	4,115	-18.182%
2026-07-27	7.8100	7.8100	6.1700	6.2500	-19.974%	51	4,104	-42.400%
2026-07-24	5.4500	7.8100	5.1000	7.8100	+35.355%	53	4,082	-53.905%
2026-07-23	4.9000	5.8700	4.9000	5.7700	+19.710%	185	4,086	-37.608%
2026-07-22	4.7700	5.0000	4.5000	4.8200	+13.412%	163	4,249	-25.311%
2026-07-21	4.1400	4.2500	3.9500	4.2500	+4.938%	67	4,316	-15.294%
2026-07-20	3.9500	4.2500	3.5100	4.0500	+3.846%	541	4,339	-11.111%
2026-07-17	3.8000	4.1800	3.6800	3.9000	+16.418%	234	4,134	-7.692%
2026-07-16	3.0500	3.6500	3.0500	3.3500	-15.829%	705	4,066	+7.463%
2026-07-15	3.8100	4.0000	3.4500	3.9800	-2.927%	1,043	3,605	-9.548%
2026-07-14	3.9000	4.4800	3.5500	4.1000	+26.154%	312	2,916	-12.195%
2026-07-13	2.8300	3.2500	2.5500	3.2500	+4.839%	325	2,846	+10.769%
2026-07-10	2.9000	3.1000	2.6000	3.1000	-6.061%	295	2,746	+16.129%
2026-07-09	3.7200	3.7200	3.2600	3.3000	-9.341%	21	2,755	+9.091%
2026-07-08	3.5500	4.0500	3.5500	3.6400	+8.982%	37	2,752	-1.099%
2026-07-07	3.7200	3.7500	3.2900	3.3400	-22.326%	58	2,743	+7.784%
2026-07-06	3.8000	4.5500	3.7700	4.3000	+21.127%	195	2,716	-16.279%
2026-07-02	4.0800	4.1000	3.5500	3.5500	-14.458%	99	2,671	+1.408%
2026-07-01	4.4000	4.4000	3.8500	4.1500	-7.778%	157	2,671	-13.253%
2026-06-30	3.4000	4.6200	3.4000	4.5000	+31.195%	270	2,620	-20.000%
2026-06-29	2.8700	3.7000	2.5400	3.4300	+7.188%	367	2,473	+4.956%
2026-06-26	4.2600	4.2600	3.0100	3.2000	-27.273%	177	2,266	+12.500%
2026-06-25	3.7400	4.4500	3.7400	4.4000	+14.286%	100	2,327	-18.182%
2026-06-24	5.6000	5.6000	3.6000	3.8500	-32.337%	259	2,272	-6.494%
2026-06-23	4.8500	5.7000	4.8500	5.6900	+20.042%	8	2,226	-36.731%
2026-06-22	4.6000	4.9500	4.4500	4.7400	+0.851%	200	2,224	-24.051%
2026-06-18	4.9000	4.9000	4.5000	4.7000	-11.153%	225	1,732	-23.404%
2026-06-17	4.3700	5.3500	4.3000	5.2900	+26.859%	400	1,732	-31.947%
2026-06-16	4.1700	4.3000	3.9000	4.1700	-7.127%	106	1,732	-13.669%
2026-06-15	4.9300	4.9300	4.3800	4.4900	-33.971%	27	1,683	-19.822%
2026-06-12	6.4700	7.3700	6.4700	6.8000	+2.564%	19	1,683	-47.059%
2026-06-11	7.3000	7.3700	6.5500	6.6300	+0.455%	31	1,683	-45.701%
2026-06-10	6.5000	6.6000	6.2500	6.6000	+10.000%	27	1,682	-45.455%
2026-06-09	5.8900	6.3400	5.7000	6.0000	+1.695%	20	1,672	-40.000%
2026-06-08	5.9500	6.0000	5.9000	5.9000	-0.840%	5	1,655	-38.983%
2026-06-05	5.4600	5.9500	5.4000	5.9500	+11.215%	21	1,652	-39.496%
2026-06-04	4.9500	5.4500	4.9500	5.3500	-8.547%	67	1,645	-32.710%
2026-06-03	5.6800	6.1500	5.6000	5.8500	+3.540%	79	1,578	-38.462%
2026-06-02	4.9800	5.6500	4.9800	5.6500	+20.469%	29	1,522	-36.283%
2026-06-01	5.2500	5.5600	4.6900	4.6900	-16.991%	194	1,514	-23.241%
2026-05-29	5.7000	5.7000	5.4000	5.6500	-2.754%	59	1,507	-36.283%
2026-05-28	6.3200	6.3200	5.8100	5.8100	-1.525%	21	1,478	-38.038%
2026-05-27	6.5000	6.5000	5.9000	5.9000	-6.349%	45	1,463	-38.983%
2026-05-26	6.4000	6.4000	6.0800	6.3000	+15.596%	18	1,454	-42.857%
2026-05-22	4.8100	5.7000	4.8100	5.4500	+18.736%	123	1,436	-33.945%
2026-05-21	5.1000	5.1000	4.5900	4.5900	+0.879%	58	1,322	-21.569%
2026-05-20	5.0000	5.0000	4.5000	4.5500	+3.409%	435	1,322	-20.879%
2026-05-19	4.5000	4.6000	4.4000	4.4000	-2.222%	71	1,112	-18.182%
2026-05-18	4.2900	4.5000	4.2000	4.5000	+2.740%	13	1,112	-20.000%
2026-05-15	4.4000	4.5100	4.3800	4.3800	-8.750%	6	1,112	-17.808%
2026-05-14	4.7700	4.8000	4.7700	4.8000	+3.896%	2	1,031	-25.000%
2026-05-13	4.6200	4.6200	4.6200	4.6200	+16.962%	1	1,032	-22.078%
2026-05-12	4.1000	4.1000	3.9500	3.9500	-2.469%	32	1,032	-8.861%
2026-05-11	4.0500	4.0500	4.0500	4.0500	-11.957%	1	1,032	-11.111%
2026-05-08	4.6000	4.6000	4.6000	4.6000	+11.650%	2	1,044	-21.739%
2026-05-07	3.3000	4.2200	3.3000	4.1200	+21.176%	30	1,042	-12.621%
2026-05-06	4.8500	4.8500	3.3500	3.4000	-37.037%	90	1,028	+5.882%
2026-05-05	5.5000	5.6900	5.4000	5.4000	-1.818%	159	989	-33.333%
2026-05-04	5.2500	5.5000	5.2500	5.5000	-4.348%	125	949	-34.545%
2026-04-30	5.4500	5.8500	5.4500	5.7500	-0.862%	4	849	-37.391%
2026-04-29	5.9500	5.9500	5.8000	5.8000	+8.411%	6	848	-37.931%
2026-04-28	5.3500	5.3500	5.3500	5.3500	+10.766%	2	845	-32.710%
2026-04-27	4.8300	4.8300	4.8300	4.8300	-14.513%	1	845	-25.466%
2026-04-23	5.6500	5.6500	5.6500	5.6500	+8.445%	1	845	-36.283%
2026-04-22	5.2100	5.2100	5.2100	5.2100	+13.261%	180	845	-30.902%
2026-04-21	4.5500	4.6000	4.5500	4.6000	-4.167%	36	629	-21.739%
2026-04-20	4.7500	4.8000	4.7500	4.8000	+5.495%	9	629	-25.000%
2026-04-17	4.4900	4.5500	4.3000	4.5500	-8.081%	55	631	-20.879%
2026-04-16	4.9000	4.9500	4.7000	4.9500	+4.211%	38	618	-27.273%
2026-04-15	5.5600	5.5600	4.6000	4.7500	-25.781%	35	643	-24.211%
2026-04-14	6.4000	6.4000	6.4000	6.4000	-7.781%	394	636	-43.750%
2026-04-13	6.9400	6.9400	6.9400	6.9400	-6.846%	1	427	-48.127%
2026-04-09	7.4500	7.4500	7.4500	7.4500	+22.131%	2	427	-51.678%
2026-04-08	6.1000	6.1000	6.1000	6.1000	-17.568%	1	428	-40.984%
2026-04-07	7.4000	7.4000	7.4000	7.4000	0.000%	1	428	-51.351%
2026-04-02	7.7500	7.7500	7.4000	7.4000	+6.475%	8	426	-51.351%
2026-04-01	7.0000	7.1500	6.9000	6.9500	-12.579%	75	426	-48.201%
2026-03-31	7.8500	7.9500	7.8500	7.9500	-3.049%	12	390	-54.717%
2026-03-30	8.2000	8.2000	8.2000	8.2000	-4.651%	5	391	-56.098%
2026-03-27	8.7000	8.7000	8.6000	8.6000	+25.547%	13	393	-58.140%
2026-03-25	6.8500	6.8500	6.8500	6.8500	+14.167%	4	381	-47.445%
2026-03-23	6.0000	6.0000	6.0000	6.0000	-10.180%	3	377	-40.000%
2026-03-20	6.8500	6.8500	6.6800	6.6800	+7.742%	16	377	-46.108%
2026-03-19	6.0500	6.2000	6.0500	6.2000	+10.714%	3	376	-41.935%
2026-03-18	5.6000	5.6000	5.6000	5.6000	+9.804%	8	375	-35.714%
2026-03-17	5.2000	5.2000	5.1000	5.1000	-22.727%	3	367	-29.412%
2026-03-16	6.6000	6.6000	6.6000	6.6000	-8.333%	34	368	-45.455%
2026-03-13	6.9500	7.2000	6.9500	7.2000	+1.408%	35	368	-50.000%
2026-03-12	6.6500	7.1000	6.6500	7.1000	+6.447%	6	349	-49.296%
2026-03-11	6.8000	6.8000	6.6400	6.6700	-9.252%	9	343	-46.027%
2026-03-10	7.2500	7.3500	7.2500	7.3500	+0.685%	10	338	-51.020%
2026-03-09	7.3500	7.3500	7.3000	7.3000	+7.670%	3	334	-50.685%
2026-03-06	6.6000	6.7800	6.6000	6.7800	+5.938%	2	331	-46.903%
2026-03-05	6.4000	6.4000	6.4000	6.4000	-1.538%	1	330	-43.750%
2026-03-03	6.7000	6.7000	6.5000	6.5000	+5.691%	16	329	-44.615%
2026-03-02	6.7500	6.7500	6.1500	6.1500	-3.150%	56	321	-41.463%
2026-02-27	6.3500	6.3500	6.3000	6.3500	+1.600%	30	328	-43.307%
2026-02-26	6.4000	6.5500	6.2500	6.2500	-16.107%	37	351	-42.400%
2026-02-25	7.6900	7.6900	7.3500	7.4500	-7.453%	26	384	-51.678%
2026-02-24	8.4000	8.4000	8.0500	8.0500	-3.012%	70	384	-55.280%
2026-02-23	7.7500	8.3000	7.7500	8.3000	+24.812%	34	357	-56.627%
2026-02-20	6.6500	6.6500	6.6500	6.6500	-8.904%	37	330	-45.865%
2026-02-19	7.2000	7.3500	7.2000	7.3000	+1.389%	22	293	-50.685%
2026-02-18	7.2000	7.2000	7.2000	7.2000	-19.101%	67	283	-50.000%
2026-02-13	8.3100	8.9000	8.3100	8.9000	+7.229%	151	238	-59.551%
2026-02-12	7.5400	8.9500	7.5400	8.3000	+0.606%	62	238	-56.627%
2026-02-11	7.6300	8.2500	7.5600	8.2500	+18.026%	45	214	-56.364%
2026-02-10	6.7100	6.9900	6.7100	6.9900	+3.402%	2	180	-48.498%
2026-02-09	6.9700	6.9700	6.7600	6.7600	-2.029%	2	178	-46.746%
2026-02-06	7.0000	7.0000	6.8500	6.9000	+9.524%	13	178	-47.826%
2026-02-05	7.0500	7.0500	6.3000	6.3000	-1.716%	79	171	-42.857%
2026-02-04	7.3000	7.3000	6.2800	6.4100	+24.466%	11	106	-43.838%
2026-01-29	5.2000	5.2000	4.8500	5.1500	+6.625%	68	105	-30.097%
2026-01-27	4.8300	4.8300	4.8300	4.8300	-2.424%	2	39	-25.466%
2026-01-23	4.6500	4.9500	4.6500	4.9500	+6.452%	11	41	-27.273%
2026-01-22	4.3000	4.7500	4.3000	4.6500	+8.140%	3	37	-22.581%
2026-01-21	4.4200	4.4200	4.3000	4.3000	-14.851%	4	35	-16.279%
2026-01-20	5.0500	5.0500	5.0500	5.0500	+12.222%	1	33	-28.713%
2026-01-15	4.5000	4.5000	4.5000	4.5000	+3.448%	1	32	-20.000%
2026-01-14	4.3500	4.3500	4.3500	4.3500	+4.819%	4	31	-17.241%
2026-01-13	4.1500	4.1500	4.1500	4.1500	+0.728%	1	27	-13.253%
2026-01-12	4.1700	4.1700	4.1200	4.1200	+7.013%	8	26	-12.621%
2026-01-08	3.8500	3.8500	3.8500	3.8500	-1.028%	3	26	-6.494%
2026-01-07	3.8900	3.8900	3.8900	3.8900	-12.584%	2	26	-7.455%
2026-01-06	4.4500	4.4500	4.4500	4.4500	-7.292%	23	24	-19.101%
2026-01-05	4.8000	4.8000	4.8000	4.8000	-5.697%	1	8	-25.000%
2025-12-26	5.0900	5.0900	5.0900	5.0900	-0.586%	1	8	-29.273%
2025-12-22	5.1200	5.1200	5.1200	5.1200	0.000%	7	7	-29.688%

.dark-mode .ZLBpjG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZLBpjG{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821P72.5UBER Aug 21 2026 72.50 Put (UBER260821P00072500)option OPRA

UBER20260821P72.5
UBER Aug 21 2026 72.50 Put (UBER260821P00072500)
option OPRA