Dark

UBER20260821P77.5
UBER Aug 21 2026 77.50 Put (UBER260821P00077500)
option OPRA

EOD

Jul 31, 2026

8.28-9.111%(-0.83)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	8.0500	8.5000	8.0500	8.2800	-9.111%	8	1,236	0.000%
2026-07-30	9.1100	9.1100	9.1100	9.1100	-12.320%	4	1,238	-9.111%
2026-07-27	11.7700	11.7700	10.3900	10.3900	+12.082%	60	1,234	-20.308%
2026-07-24	9.3400	9.3400	9.2700	9.2700	-1.905%	30	1,247	-10.680%
2026-07-23	9.2000	9.7500	9.2000	9.4500	+9.122%	39	1,248	-12.381%
2026-07-22	8.6600	8.6600	8.6600	8.6600	+18.630%	1	1,266	-4.388%
2026-07-21	6.8800	7.4200	6.8800	7.3000	+1.389%	12	1,266	+13.425%
2026-07-20	6.7700	7.2000	6.6500	7.2000	+5.109%	174	1,266	+15.000%
2026-07-17	6.7900	7.0200	6.7800	6.8500	+11.928%	27	1,206	+20.876%
2026-07-16	5.9600	6.2000	5.9600	6.1200	-3.622%	23	1,204	+35.294%
2026-07-15	6.3400	6.3500	6.3400	6.3500	-3.788%	5	1,202	+30.394%
2026-07-14	7.2500	7.2500	6.5000	6.6000	+23.364%	63	1,202	+25.455%
2026-07-13	5.5500	5.7500	5.3500	5.3500	-6.140%	17	1,175	+54.766%
2026-07-10	5.3800	5.7000	5.3800	5.7000	-5.785%	47	1,171	+45.263%
2026-07-09	6.5500	6.5500	6.0500	6.0500	-7.492%	6	1,155	+36.860%
2026-07-08	6.7800	6.7800	6.5400	6.5400	+3.645%	20	1,155	+26.606%
2026-07-07	6.7900	6.7900	6.3100	6.3100	-8.551%	2	1,172	+31.220%
2026-07-01	7.2300	7.2300	6.9000	6.9000	+2.985%	3	1,171	+20.000%
2026-06-30	6.6000	6.7000	6.6000	6.7000	+11.667%	61	1,170	+23.582%
2026-06-29	5.1800	6.1000	4.7000	6.0000	+9.091%	67	1,149	+38.000%
2026-06-26	7.2000	7.2000	5.3300	5.5000	-19.942%	130	1,129	+50.545%
2026-06-25	6.5200	6.8700	6.5200	6.8700	+3.464%	31	1,063	+20.524%
2026-06-24	8.4500	8.4500	6.1000	6.6400	-12.053%	131	1,063	+24.699%
2026-06-22	7.7000	7.7000	7.5500	7.5500	-3.822%	4	1,068	+9.669%
2026-06-18	8.0900	8.0900	7.8500	7.8500	+8.276%	2	1,067	+5.478%
2026-06-17	7.7900	7.7900	7.2500	7.2500	+5.072%	11	1,067	+14.207%
2026-06-16	7.1000	7.1000	6.6500	6.9000	-6.122%	61	1,067	+20.000%
2026-06-15	7.8300	7.8300	7.1500	7.3500	-27.941%	34	1,063	+12.653%
2026-06-12	10.6900	10.9000	10.2000	10.2000	-7.273%	8	1,063	-18.824%
2026-06-11	11.1000	11.1000	11.0000	11.0000	+10.553%	2	1,063	-24.727%
2026-06-10	9.9500	9.9500	9.9500	9.9500	+7.684%	8	1,062	-16.784%
2026-06-09	9.4500	9.4500	9.2400	9.2400	-1.387%	4	1,054	-10.390%
2026-06-08	9.3700	9.3700	9.3700	9.3700	+14.969%	1	1,050	-11.633%
2026-06-04	8.1500	8.1500	8.1500	8.1500	-7.386%	2	1,049	+1.595%
2026-06-03	9.0000	9.0500	8.8000	8.8000	+1.382%	74	1,047	-5.909%
2026-05-29	8.6800	8.6800	8.6800	8.6800	-9.300%	20	1,027	-4.608%
2026-05-28	9.7300	9.7300	9.5700	9.5700	+4.476%	22	1,027	-13.480%
2026-05-27	9.5700	9.5700	9.1500	9.1600	-1.611%	42	1,026	-9.607%
2026-05-26	8.8100	9.4900	8.8100	9.3100	+16.375%	11	1,001	-11.063%
2026-05-22	8.0200	8.0200	8.0000	8.0000	+11.111%	13	995	+3.500%
2026-05-21	7.6000	7.6500	7.2000	7.2000	+2.128%	5	983	+15.000%
2026-05-20	7.1000	7.1000	7.0500	7.0500	-0.283%	9	983	+17.447%
2026-05-19	7.0500	7.0700	7.0500	7.0700	+6.316%	2	974	+17.115%
2026-05-18	6.8500	6.8500	6.6000	6.6500	-4.317%	20	974	+24.511%
2026-05-15	6.9500	6.9500	6.9500	6.9500	+0.725%	1	974	+19.137%
2026-05-14	7.1000	7.1000	6.8000	6.9000	-0.719%	21	969	+20.000%
2026-05-13	6.9100	6.9500	6.9100	6.9500	+11.200%	2	969	+19.137%
2026-05-12	6.3500	6.3500	6.2500	6.2500	-3.101%	26	969	+32.480%
2026-05-11	6.7000	6.7100	6.1500	6.4500	+7.500%	43	969	+28.372%
2026-05-07	4.8500	6.4300	4.8500	6.0000	+6.572%	65	899	+38.000%
2026-05-06	5.8000	5.8000	5.6000	5.6300	-32.413%	5	915	+47.069%
2026-05-05	8.2000	8.4400	7.9800	8.3300	+4.780%	36	918	-0.600%
2026-05-04	7.9500	7.9500	7.9500	7.9500	-4.217%	10	912	+4.151%
2026-04-30	8.5500	8.5500	8.3000	8.3000	+1.220%	8	912	-0.241%
2026-04-29	8.6500	8.6500	8.2000	8.2000	+3.797%	4	909	+0.976%
2026-04-28	7.7000	7.9000	7.7000	7.9000	-4.242%	22	909	+4.810%
2026-04-24	8.3000	8.3000	8.2500	8.2500	-2.941%	4	911	+0.364%
2026-04-23	8.3400	8.5000	8.3400	8.5000	+22.302%	4	911	-2.588%
2026-04-21	6.4000	6.9500	6.4000	6.9500	-5.442%	82	853	+19.137%
2026-04-20	7.2000	7.3500	7.1500	7.3500	+6.522%	4	853	+12.653%
2026-04-17	7.0000	7.0000	6.4000	6.9000	-4.828%	19	857	+20.000%
2026-04-16	7.3000	7.3000	7.2500	7.2500	+6.618%	2	866	+14.207%
2026-04-15	7.2800	7.2800	6.8000	6.8000	-25.683%	4	866	+21.765%
2026-04-14	9.0600	9.1500	9.0600	9.1500	-1.719%	3	866	-9.508%
2026-04-13	9.2500	9.3100	9.2500	9.3100	-10.481%	2	862	-11.063%
2026-04-10	10.4000	10.4000	10.4000	10.4000	+1.266%	3	862	-20.385%
2026-04-09	10.4500	10.4500	10.2500	10.2700	+0.686%	6	862	-19.377%
2026-04-02	10.2000	10.2000	10.2000	10.2000	+1.493%	1	863	-18.824%
2026-04-01	9.7000	10.0500	9.6500	10.0500	-0.985%	10	863	-17.612%
2026-03-31	10.1500	10.1500	10.1500	10.1500	-11.354%	1	861	-18.424%
2026-03-30	11.0500	11.5000	11.0500	11.4500	-2.719%	28	861	-27.686%
2026-03-27	11.7000	12.3000	11.6100	11.7700	+25.882%	15	844	-29.652%
2026-03-25	9.3500	9.3500	9.3500	9.3500	-1.267%	1	844	-11.444%
2026-03-24	9.4700	9.4700	9.4700	9.4700	+8.851%	1	844	-12.566%
2026-03-23	8.5500	8.7000	8.5500	8.7000	+6.748%	3	843	-4.828%
2026-03-19	8.1000	8.1500	8.1000	8.1500	+7.237%	2	841	+1.595%
2026-03-18	7.6000	7.6000	7.6000	7.6000	+2.703%	1	841	+8.947%
2026-03-17	7.4000	7.4000	7.4000	7.4000	-17.778%	1	842	+11.892%
2026-03-16	9.0500	9.0500	9.0000	9.0000	-10.000%	104	841	-8.000%
2026-03-13	9.8500	10.0000	9.8500	10.0000	+0.503%	12	945	-17.200%
2026-03-12	8.6000	9.9500	8.6000	9.9500	+9.341%	4	945	-16.784%
2026-03-11	9.2000	9.2000	9.1000	9.1000	-9.000%	8	943	-9.011%
2026-03-10	10.0000	10.0000	10.0000	10.0000	+4.712%	1	943	-17.200%
2026-03-09	9.9000	9.9000	9.5500	9.5500	+5.525%	2	943	-13.298%
2026-03-06	9.0000	9.0500	9.0000	9.0500	+5.601%	2	942	-8.508%
2026-03-04	8.5700	8.5700	8.5700	8.5700	-2.057%	2	940	-3.384%
2026-03-03	9.1900	9.1900	8.7500	8.7500	+2.941%	20	940	-5.371%
2026-03-02	9.2500	9.3000	8.5000	8.5000	-2.857%	70	925	-2.588%
2026-02-27	8.8000	8.8000	8.7000	8.7500	0.000%	33	863	-5.371%
2026-02-26	8.9000	9.0500	8.7500	8.7500	-21.525%	48	830	-5.371%
2026-02-23	11.1500	11.1500	11.1500	11.1500	+23.204%	1	797	-25.740%
2026-02-20	9.9200	9.9200	9.0500	9.0500	-10.396%	27	796	-8.508%
2026-02-19	9.7500	10.1500	9.7500	10.1000	+2.538%	33	796	-18.020%
2026-02-18	11.3400	11.3400	9.8500	9.8500	-14.497%	18	789	-15.939%
2026-02-17	11.5200	11.5200	11.5200	11.5200	-3.759%	1	789	-28.125%
2026-02-13	11.6200	11.9700	11.6200	11.9700	+18.515%	4	789	-30.827%
2026-02-11	10.1000	10.1000	10.1000	10.1000	+8.021%	5	789	-18.020%
2026-02-09	9.3500	9.3500	9.3500	9.3500	-2.604%	30	789	-11.444%
2026-02-06	10.0000	10.0000	9.6000	9.6000	+16.364%	61	759	-13.750%
2026-02-05	9.1000	9.3500	8.2500	8.2500	-13.066%	34	716	+0.364%
2026-02-04	9.2100	9.4900	9.2100	9.4900	+19.521%	2	711	-12.750%
2026-02-03	7.7000	8.2200	7.7000	7.9400	+12.624%	24	711	+4.282%
2026-02-02	7.0500	7.0500	7.0500	7.0500	-3.425%	1	704	+17.447%
2026-01-29	7.3300	7.3300	7.0500	7.3000	+4.435%	9	704	+13.425%
2026-01-28	6.9900	6.9900	6.9900	6.9900	-0.143%	6	697	+18.455%
2026-01-27	7.0000	7.0000	7.0000	7.0000	+1.449%	1	697	+18.286%
2026-01-22	6.1500	6.9000	6.1500	6.9000	+15.000%	21	697	+20.000%
2026-01-21	6.0000	6.1000	5.7000	6.0000	-4.762%	24	692	+38.000%
2026-01-20	6.3500	6.4000	6.3000	6.3000	+2.439%	31	678	+31.429%
2026-01-15	6.3000	6.3500	6.1000	6.1500	+6.034%	13	648	+34.634%
2026-01-12	5.8000	5.8000	5.8000	5.8000	-1.861%	1	637	+42.759%
2026-01-09	5.9100	5.9100	5.9100	5.9100	+7.455%	600	637	+40.102%
2026-01-08	5.6300	5.6300	5.5000	5.5000	-1.079%	33	637	+50.545%
2026-01-07	5.5600	5.5600	5.5600	5.5600	-8.852%	1	643	+48.921%
2026-01-06	6.1000	6.1000	6.1000	6.1000	-14.085%	1	642	+35.738%
2025-12-26	7.1000	7.1000	7.1000	7.1000	-14.561%	34	641	+16.620%
2025-12-19	8.3000	8.3500	8.2700	8.3100	+7.922%	8	607	-0.361%
2025-12-18	7.7000	7.7000	7.7000	7.7000	+6.796%	1	606	+7.532%
2025-12-15	7.4000	7.4200	7.2000	7.2100	0.000%	605	605	+14.840%

.dark-mode .GFdDdV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GFdDdV{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821P77.5UBER Aug 21 2026 77.50 Put (UBER260821P00077500)option OPRA

UBER20260821P77.5
UBER Aug 21 2026 77.50 Put (UBER260821P00077500)
option OPRA