Dark

UBER20260821P75
UBER Aug 21 2026 75.00 Put (UBER260821P00075000)
option OPRA

EOD

Aug 3, 2026

5.20-14.474%(-0.88)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.3000	5.3000	5.1500	5.2000	-14.474%	110	3,116	0.000%
2026-07-31	6.5000	6.5000	6.0000	6.0800	-10.981%	28	3,204	-14.474%
2026-07-30	7.1500	7.1500	6.8300	6.8300	+4.275%	17	3,226	-23.865%
2026-07-29	6.2200	6.5500	5.9000	6.5500	+10.084%	25	3,233	-20.611%
2026-07-28	7.2500	7.2500	5.9500	5.9500	-22.222%	48	3,234	-12.605%
2026-07-27	8.4500	8.4500	7.6500	7.6500	-21.939%	55	3,262	-32.026%
2026-07-24	7.2000	9.8000	6.6500	9.8000	+30.146%	52	3,273	-46.939%
2026-07-23	6.3000	7.6200	5.8500	7.5300	+15.846%	248	3,268	-30.943%
2026-07-22	6.0900	6.6500	6.0700	6.5000	+16.071%	67	3,408	-20.000%
2026-07-21	5.6000	5.6000	5.6000	5.6000	+9.804%	5	3,404	-7.143%
2026-07-20	5.3200	5.5000	5.1000	5.1000	-4.315%	74	3,409	+1.961%
2026-07-17	5.1300	5.6500	5.1000	5.3300	+8.776%	152	3,408	-2.439%
2026-07-16	4.6200	5.3000	4.3000	4.9000	-7.721%	302	3,393	+6.122%
2026-07-15	4.9000	5.3100	4.7500	5.3100	-2.030%	10	3,299	-2.072%
2026-07-14	4.7800	5.8200	4.7800	5.4200	+24.885%	219	3,295	-4.059%
2026-07-13	3.7500	4.4000	3.7500	4.3400	+8.229%	701	3,188	+19.816%
2026-07-10	3.7500	4.1500	3.6700	4.0100	-11.868%	52	3,160	+29.676%
2026-07-09	5.0000	5.0500	4.5500	4.5500	-11.650%	168	3,133	+14.286%
2026-07-08	4.5100	5.4500	4.5100	5.1500	+10.043%	170	2,999	+0.971%
2026-07-07	4.8000	5.1400	4.4600	4.6800	-11.698%	195	2,982	+11.111%
2026-07-06	4.7000	5.6700	4.7000	5.3000	+8.830%	55	2,956	-1.887%
2026-07-02	5.4500	5.5100	4.8000	4.8700	-8.286%	119	2,928	+6.776%
2026-07-01	5.5000	5.6000	5.1800	5.3100	-10.606%	44	2,928	-2.072%
2026-06-30	4.7500	5.9500	4.7500	5.9400	+25.581%	152	2,924	-12.458%
2026-06-29	4.1000	4.9300	3.4600	4.7300	+12.619%	157	2,895	+9.937%
2026-06-26	5.7100	5.7100	4.0500	4.2000	-28.205%	104	2,854	+23.810%
2026-06-25	5.7000	5.8500	5.3500	5.8500	+11.217%	117	2,834	-11.111%
2026-06-24	7.0100	7.0100	4.7000	5.2600	-26.331%	503	2,842	-1.141%
2026-06-23	6.2800	7.3500	6.2800	7.1400	+21.017%	42	2,864	-27.171%
2026-06-22	6.2900	6.2900	5.8000	5.9000	-4.065%	81	2,871	-11.864%
2026-06-18	6.4400	6.4400	6.0300	6.1500	-8.209%	29	2,617	-15.447%
2026-06-17	5.7400	6.7000	5.5000	6.7000	+21.818%	368	2,617	-22.388%
2026-06-16	5.3500	5.5300	5.2200	5.5000	-7.251%	38	2,617	-5.455%
2026-06-15	6.1400	6.1400	5.5900	5.9300	-28.982%	82	2,565	-12.310%
2026-06-12	8.7500	8.8700	8.3500	8.3500	+6.099%	11	2,565	-37.725%
2026-06-11	9.1700	9.1700	7.8700	7.8700	-1.625%	7	2,565	-33.926%
2026-06-10	8.1900	8.1900	8.0000	8.0000	+5.125%	11	2,569	-35.000%
2026-06-09	7.6000	7.6600	7.0800	7.6100	+0.795%	422	2,560	-31.669%
2026-06-08	7.4800	7.5500	7.4800	7.5500	+1.752%	3	2,172	-31.126%
2026-06-05	7.2400	7.5400	7.2400	7.4200	+12.254%	33	2,169	-29.919%
2026-06-04	6.2200	6.8000	6.2200	6.6100	-11.867%	51	2,158	-21.331%
2026-06-03	6.9000	7.5000	6.9000	7.5000	+11.940%	25	2,126	-30.667%
2026-06-02	6.7000	6.7000	6.7000	6.7000	+15.517%	1	2,119	-22.388%
2026-06-01	6.7000	6.9500	5.8000	5.8000	-18.310%	43	2,119	-10.345%
2026-05-29	7.0500	7.1000	6.8000	7.1000	-3.138%	22	2,119	-26.761%
2026-05-28	7.3500	7.8100	7.3300	7.3300	-1.611%	9	2,122	-29.059%
2026-05-27	7.8600	7.8900	7.4000	7.4500	-4.853%	28	2,114	-30.201%
2026-05-26	7.6200	7.8500	6.7000	7.8300	+14.978%	19	2,095	-33.589%
2026-05-22	5.8500	7.4200	5.8500	6.8100	+15.424%	23	2,082	-23.642%
2026-05-21	6.3100	6.3500	5.6500	5.9000	+4.425%	195	2,065	-11.864%
2026-05-20	6.0500	6.0500	5.6500	5.6500	-1.910%	13	2,065	-7.965%
2026-05-19	5.2000	5.7600	5.2000	5.7600	+0.348%	7	1,955	-9.722%
2026-05-18	5.6000	5.7500	5.5000	5.7400	+1.773%	84	1,955	-9.408%
2026-05-15	5.9700	5.9700	5.3500	5.6400	-7.541%	127	1,955	-7.801%
2026-05-14	6.2000	6.3000	5.9500	6.1000	+7.965%	31	1,806	-14.754%
2026-05-13	5.5500	5.7000	5.5500	5.6500	+13.000%	3	1,787	-7.965%
2026-05-12	5.9000	5.9000	5.0000	5.0000	-4.762%	22	1,787	+4.000%
2026-05-11	5.5000	5.6000	4.9600	5.2500	-7.895%	46	1,787	-0.952%
2026-05-08	5.9000	5.9000	5.4500	5.7000	+12.648%	35	1,734	-8.772%
2026-05-07	3.9500	5.2000	3.9500	5.0600	+24.938%	65	1,706	+2.767%
2026-05-06	4.9000	5.0600	4.0500	4.0500	-40.529%	82	1,658	+28.395%
2026-05-05	6.8000	6.8100	6.5500	6.8100	+1.642%	57	1,648	-23.642%
2026-05-04	6.9000	6.9000	6.6000	6.7000	+5.512%	6	1,596	-22.388%
2026-05-01	6.5500	6.5500	6.3500	6.3500	-2.308%	17	1,584	-18.110%
2026-04-30	6.8600	6.8600	6.5000	6.5000	-3.704%	22	1,584	-20.000%
2026-04-29	7.3300	7.3300	6.7500	6.7500	+2.273%	103	1,567	-22.963%
2026-04-28	6.1600	6.6000	6.1600	6.6000	+12.245%	13	1,477	-21.212%
2026-04-27	6.2000	6.2000	5.8800	5.8800	-16.000%	64	1,481	-11.565%
2026-04-24	7.1000	7.1000	6.8500	7.0000	0.000%	35	1,461	-25.714%
2026-04-23	6.1000	7.0100	6.1000	7.0000	+10.236%	8	1,458	-25.714%
2026-04-22	6.0500	6.3500	6.0500	6.3500	+10.435%	26	1,466	-18.110%
2026-04-21	5.6000	5.7500	5.6000	5.7500	-4.167%	10	1,436	-9.565%
2026-04-20	6.2000	6.2000	6.0000	6.0000	+5.263%	3	1,436	-13.333%
2026-04-17	5.4900	5.7200	5.2800	5.7000	-0.870%	13	1,438	-8.772%
2026-04-16	5.7500	5.7500	5.7500	5.7500	-3.361%	1	1,436	-9.565%
2026-04-15	6.0000	6.0800	5.9500	5.9500	-19.811%	9	1,436	-12.605%
2026-04-14	7.4200	7.4200	7.4200	7.4200	-6.667%	1	1,431	-29.919%
2026-04-13	8.2000	8.2000	7.9500	7.9500	+7.432%	101	1,333	-34.591%
2026-04-10	7.4000	7.4000	7.4000	7.4000	-15.235%	2	1,333	-29.730%
2026-04-09	8.9500	8.9500	8.7300	8.7300	+20.414%	6	1,333	-40.435%
2026-04-08	7.2500	7.2500	7.2500	7.2500	-13.174%	2	1,336	-28.276%
2026-04-06	8.3000	8.3500	8.3000	8.3500	-3.468%	2	1,334	-37.725%
2026-04-02	8.8500	8.8500	8.6500	8.6500	+4.848%	2	1,333	-39.884%
2026-04-01	8.5500	8.5500	8.2000	8.2500	-9.341%	13	1,333	-36.970%
2026-03-31	9.2500	9.2500	9.1000	9.1000	-6.667%	31	1,332	-42.857%
2026-03-30	9.7500	9.8000	9.6000	9.7500	-2.985%	8	1,338	-46.667%
2026-03-27	10.0500	10.0500	10.0500	10.0500	+6.575%	1	1,343	-48.259%
2026-03-26	9.4300	9.4300	9.4300	9.4300	+18.616%	2	1,342	-44.857%
2026-03-25	8.4500	8.4500	7.9500	7.9500	+11.189%	6	1,340	-34.591%
2026-03-23	7.2000	7.2000	7.1500	7.1500	-10.625%	4	1,336	-27.273%
2026-03-20	8.0000	8.0000	8.0000	8.0000	+13.475%	13	1,340	-35.000%
2026-03-19	6.6000	7.1200	6.6000	7.0500	+1.439%	6	1,331	-26.241%
2026-03-18	6.5000	6.9500	6.5000	6.9500	+13.934%	5	1,331	-25.180%
2026-03-17	6.5500	6.5500	6.1000	6.1000	-20.779%	15	1,326	-14.754%
2026-03-16	7.8000	8.0000	7.7000	7.7000	-10.465%	117	1,326	-32.468%
2026-03-13	7.9500	8.6000	7.9000	8.6000	+17.808%	201	1,361	-39.535%
2026-03-12	7.3000	7.3000	7.3000	7.3000	-6.410%	1	1,239	-28.767%
2026-03-11	7.5500	7.9500	7.5500	7.8000	-7.143%	35	1,238	-33.333%
2026-03-10	8.4500	8.4500	8.4000	8.4000	+0.599%	13	1,203	-38.095%
2026-03-09	8.4000	8.4000	8.3500	8.3500	+9.150%	5	1,196	-37.725%
2026-03-06	7.7900	7.8000	7.6000	7.6500	+2.000%	4	1,205	-32.026%
2026-03-05	7.0500	7.5000	7.0500	7.5000	+7.143%	147	1,223	-30.667%
2026-03-04	7.0000	7.0000	7.0000	7.0000	-1.408%	10	1,190	-25.714%
2026-03-03	8.0000	8.0500	7.1000	7.1000	-2.069%	46	1,190	-26.761%
2026-03-02	7.9500	8.0000	7.2500	7.2500	-7.051%	62	1,190	-28.276%
2026-02-27	7.5500	7.8500	7.4500	7.8000	+5.405%	47	1,197	-33.333%
2026-02-26	7.6000	7.7500	7.4000	7.4000	-14.943%	554	1,177	-29.730%
2026-02-25	8.8000	8.8100	8.6500	8.7000	-7.447%	50	854	-40.230%
2026-02-24	9.4000	9.4000	9.4000	9.4000	+2.732%	10	854	-44.681%
2026-02-23	9.1500	9.1500	9.1500	9.1500	+15.094%	24	852	-43.169%
2026-02-20	7.7200	7.9500	7.7200	7.9500	-8.092%	50	852	-34.591%
2026-02-19	8.6500	8.6500	8.6500	8.6500	+1.170%	1	842	-39.884%
2026-02-18	8.9500	8.9500	8.4000	8.5500	-12.308%	97	842	-39.181%
2026-02-17	9.9000	9.9000	9.7500	9.7500	-5.340%	35	800	-46.667%
2026-02-13	9.7500	10.5500	9.7500	10.3000	-1.435%	133	666	-49.515%
2026-02-12	10.2800	10.4500	10.2800	10.4500	+8.854%	14	666	-50.239%
2026-02-11	8.8400	9.6000	8.8400	9.6000	+16.364%	14	674	-45.833%
2026-02-10	8.2500	8.2500	8.2500	8.2500	+1.978%	15	663	-36.970%
2026-02-09	8.0900	8.0900	8.0900	8.0900	+1.761%	1	648	-35.723%
2026-02-06	8.1100	8.2500	7.9500	7.9500	+14.224%	9	647	-34.591%
2026-02-05	8.4000	8.4000	6.9600	6.9600	-9.845%	14	644	-25.287%
2026-02-04	8.2800	8.3200	7.4500	7.7200	+17.863%	26	632	-32.642%
2026-02-03	6.8400	6.8400	6.5500	6.5500	+9.349%	2	626	-20.611%
2026-02-02	5.9900	5.9900	5.9900	5.9900	-1.803%	1	625	-13.189%
2026-01-29	6.1000	6.1000	6.1000	6.1000	+5.172%	1	624	-14.754%
2026-01-23	5.6000	5.8000	5.6000	5.8000	+4.693%	185	624	-10.345%
2026-01-20	5.0000	5.5400	5.0000	5.5400	+10.800%	6	439	-6.137%
2026-01-14	5.0000	5.0000	5.0000	5.0000	+1.010%	2	436	+4.000%
2026-01-13	4.9500	4.9500	4.9500	4.9500	+2.062%	3	434	+5.051%
2026-01-09	4.8500	4.8500	4.8500	4.8500	-4.902%	1	434	+7.216%
2026-01-06	5.1000	5.1000	5.1000	5.1000	-14.286%	10	435	+1.961%
2026-01-05	5.9500	5.9500	5.9500	5.9500	0.000%	2	423	-12.605%
2025-12-26	5.9500	5.9500	5.9500	5.9500	-16.315%	4	423	-12.605%
2025-12-19	6.9800	7.1600	6.9800	7.1100	+5.333%	17	419	-26.864%
2025-12-18	6.7500	6.7500	6.7500	6.7500	+2.273%	400	402	-22.963%
2025-12-16	6.6000	6.6000	6.6000	6.6000	+8.197%	1	2	-21.212%
2025-12-10	6.1000	6.1000	6.1000	6.1000	0.000%	1	1	-14.754%

.dark-mode .s2dZDF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s2dZDF{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821P75UBER Aug 21 2026 75.00 Put (UBER260821P00075000)option OPRA

UBER20260821P75
UBER Aug 21 2026 75.00 Put (UBER260821P00075000)
option OPRA