Dark

UBER20260821P80
UBER Aug 21 2026 80.00 Put (UBER260821P00080000)
option OPRA

EOD

Aug 3, 2026

9.07-14.191%(-1.50)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.3000	9.3000	9.0700	9.0700	-14.191%	55	1,619	0.000%
2026-07-31	10.4500	10.5700	10.4500	10.5700	-1.857%	4	1,660	-14.191%
2026-07-30	10.7700	10.7700	10.7700	10.7700	+13.608%	1	1,664	-15.785%
2026-07-29	11.2000	11.5500	9.4800	9.4800	-5.010%	9	1,665	-4.325%
2026-07-28	11.2000	11.2000	9.9800	9.9800	-22.934%	11	1,674	-9.118%
2026-07-27	13.7100	13.7100	12.9500	12.9500	-10.997%	30	1,665	-29.961%
2026-07-24	11.5600	14.5500	10.6000	14.5500	+22.681%	65	1,695	-37.663%
2026-07-23	10.4600	11.8600	10.4600	11.8600	+15.146%	13	1,758	-23.524%
2026-07-22	10.0600	10.5100	10.0200	10.3000	+8.421%	92	1,765	-11.942%
2026-07-21	8.9000	9.5000	8.6500	9.5000	+14.183%	270	1,807	-4.526%
2026-07-20	9.0000	9.0000	8.3200	8.3200	-8.370%	8	1,613	+9.014%
2026-07-17	8.5400	9.0800	8.4900	9.0800	+18.693%	71	1,619	-0.110%
2026-07-16	7.2300	8.2100	6.9500	7.6500	-11.047%	13	1,614	+18.562%
2026-07-15	8.8100	8.8100	7.9100	8.6000	-8.995%	45	1,612	+5.465%
2026-07-14	8.2000	9.4500	7.9000	9.4500	+35.971%	19	1,592	-4.021%
2026-07-13	6.8200	7.2200	6.3500	6.9500	-1.697%	17	1,591	+30.504%
2026-07-10	6.6500	7.1000	6.6500	7.0700	-11.181%	3	1,578	+28.289%
2026-07-09	8.7000	8.7000	7.9600	7.9600	-6.243%	5	1,576	+13.945%
2026-07-08	8.1000	8.6000	8.1000	8.4900	+11.711%	4	1,573	+6.832%
2026-07-07	8.0500	8.1700	7.5500	7.6000	-14.607%	14	1,569	+19.342%
2026-07-06	8.9000	9.2000	8.6100	8.9000	+9.877%	18	1,561	+1.910%
2026-07-02	8.2000	8.2000	8.1000	8.1000	-5.263%	2	1,546	+11.975%
2026-07-01	9.2100	9.2100	8.5500	8.5500	-10.000%	10	1,546	+6.082%
2026-06-30	8.0600	9.5000	7.4700	9.5000	+37.681%	28	1,548	-4.526%
2026-06-29	6.2500	6.9000	6.1000	6.9000	-1.429%	31	1,560	+31.449%
2026-06-26	8.9000	8.9000	6.8500	7.0000	-25.532%	17	1,533	+29.571%
2026-06-25	8.5700	9.4000	8.5700	9.4000	+10.588%	3	1,521	-3.511%
2026-06-24	10.1400	10.1400	7.6100	8.5000	-21.659%	110	1,518	+6.706%
2026-06-23	10.8100	10.9000	10.8100	10.8500	+10.714%	7	1,444	-16.406%
2026-06-22	9.8000	9.8000	9.8000	9.8000	+2.083%	1	1,444	-7.449%
2026-06-18	10.0100	10.0100	9.4000	9.6000	-4.478%	128	1,336	-5.521%
2026-06-17	9.1000	10.0500	9.1000	10.0500	+14.857%	2	1,336	-9.751%
2026-06-16	8.5400	8.7500	8.2100	8.7500	-3.422%	8	1,336	+3.657%
2026-06-15	10.3900	10.3900	9.0600	9.0600	-26.341%	23	1,327	+0.110%
2026-06-12	12.9000	13.0100	12.3000	12.3000	+1.485%	19	1,327	-26.260%
2026-06-11	13.0000	13.0700	12.1200	12.1200	+0.165%	5	1,327	-25.165%
2026-06-10	12.0700	12.1300	11.4800	12.1000	+8.229%	22	1,330	-25.041%
2026-06-09	10.5500	11.1800	10.5500	11.1800	+0.269%	20	1,323	-18.873%
2026-06-08	11.1500	11.1500	11.1500	11.1500	+2.013%	10	1,303	-18.655%
2026-06-05	11.0100	11.0100	10.9300	10.9300	+11.077%	70	1,303	-17.017%
2026-06-04	9.8400	9.8400	9.8400	9.8400	-9.725%	2	1,233	-7.825%
2026-06-03	10.6000	11.1400	10.6000	10.9000	+7.495%	25	1,231	-16.789%
2026-06-02	10.1400	10.1400	10.1400	10.1400	+11.429%	5	1,216	-10.552%
2026-06-01	10.3500	10.3500	9.0000	9.1000	-11.907%	22	1,212	-0.330%
2026-05-29	10.5600	11.2800	10.3200	10.3300	-5.316%	41	1,211	-12.197%
2026-05-28	11.4000	11.4000	10.9100	10.9100	-1.800%	20	1,181	-16.865%
2026-05-27	11.1800	11.1800	11.1100	11.1100	+1.000%	60	1,161	-18.362%
2026-05-26	11.0600	11.0600	11.0000	11.0000	+18.790%	21	1,114	-17.545%
2026-05-22	9.2600	9.2600	9.2600	9.2600	-1.384%	1	1,098	-2.052%
2026-05-21	9.3900	9.3900	9.3900	9.3900	+10.082%	2	1,098	-3.408%
2026-05-20	9.2300	9.2300	8.5300	8.5300	+0.235%	88	1,098	+6.331%
2026-05-18	8.5100	8.5100	8.5100	8.5100	+1.069%	1	1,008	+6.580%
2026-05-15	8.4200	8.4200	8.4200	8.4200	-6.444%	1	1,008	+7.720%
2026-05-14	9.5100	9.5100	8.9500	9.0000	+7.656%	27	1,007	+0.778%
2026-05-13	8.2500	8.3600	8.2500	8.3600	+8.571%	13	1,007	+8.493%
2026-05-12	7.9000	7.9000	7.7000	7.7000	-1.911%	8	1,007	+17.792%
2026-05-11	8.2000	8.2000	7.8500	7.8500	-7.647%	6	1,007	+15.541%
2026-05-08	8.8000	8.8000	8.1500	8.5000	+7.595%	5	982	+6.706%
2026-05-07	6.1500	7.9000	6.1500	7.9000	+20.427%	13	978	+14.810%
2026-05-06	7.2000	7.2000	6.5000	6.5600	-30.947%	70	971	+38.262%
2026-05-04	9.7600	9.7600	9.5000	9.5000	+2.151%	4	953	-4.526%
2026-05-01	9.3000	9.3000	9.3000	9.3000	-4.124%	1	951	-2.473%
2026-04-30	9.7000	9.7000	9.7000	9.7000	+3.743%	5	951	-6.495%
2026-04-28	9.3500	9.3500	9.3500	9.3500	+7.471%	6	951	-2.995%
2026-04-27	8.8000	8.8000	8.7000	8.7000	+5.455%	204	945	+4.253%
2026-04-21	7.8000	8.3000	7.8000	8.2500	-0.841%	10	929	+9.939%
2026-04-16	8.5000	8.5000	8.3200	8.3200	-21.137%	31	928	+9.014%
2026-04-14	10.5500	10.5500	10.5500	10.5500	-1.860%	1	918	-14.028%
2026-04-13	12.3900	12.3900	10.7500	10.7500	-11.157%	4	919	-15.628%
2026-04-09	12.1000	12.1000	12.1000	12.1000	+16.346%	30	919	-25.041%
2026-04-08	10.4000	10.4000	10.4000	10.4000	-11.414%	1	889	-12.788%
2026-04-07	11.7400	11.7400	11.7400	11.7400	+7.215%	2	890	-22.743%
2026-04-06	10.9500	10.9500	10.9500	10.9500	-6.410%	2	892	-17.169%
2026-04-01	11.2500	11.7000	11.2500	11.7000	-12.360%	41	892	-22.479%
2026-03-27	13.3500	13.3500	13.3500	13.3500	+15.186%	40	899	-32.060%
2026-03-26	11.3600	11.5900	11.3600	11.5900	+6.038%	2	859	-21.743%
2026-03-25	10.9000	10.9300	10.8500	10.9300	-2.671%	11	857	-17.017%
2026-03-24	11.2300	11.2300	11.2300	11.2300	+15.773%	1	858	-19.234%
2026-03-23	9.7000	9.7000	9.7000	9.7000	-9.346%	8	857	-6.495%
2026-03-20	10.4000	10.7000	10.4000	10.7000	+7.000%	3	857	-15.234%
2026-03-19	10.0000	10.0000	10.0000	10.0000	+6.270%	3	854	-9.300%
2026-03-18	9.4100	9.4100	9.4100	9.4100	+12.024%	1	851	-3.613%
2026-03-17	8.4000	8.4000	8.4000	8.4000	-18.997%	5	851	+7.976%
2026-03-16	10.4000	10.4000	10.3700	10.3700	-11.745%	65	846	-12.536%
2026-03-13	11.0000	11.7500	11.0000	11.7500	+10.849%	33	845	-22.809%
2026-03-06	10.6000	10.6000	10.6000	10.6000	+3.415%	4	817	-14.434%
2026-03-05	10.1000	10.2500	10.1000	10.2500	+2.500%	4	821	-11.512%
2026-03-04	10.0000	10.0000	10.0000	10.0000	-3.382%	18	821	-9.300%
2026-03-03	10.3500	10.3500	10.3000	10.3500	+4.020%	4	803	-12.367%
2026-03-02	9.8500	9.9500	9.8500	9.9500	-1.970%	59	801	-8.844%
2026-02-26	10.7000	11.1000	10.1500	10.1500	-22.519%	48	801	-10.640%
2026-02-24	12.8500	13.1000	12.8500	13.1000	+2.344%	4	835	-30.763%
2026-02-23	12.0500	12.8000	12.0500	12.8000	+19.070%	13	831	-29.141%
2026-02-20	11.3200	11.3200	10.6200	10.7500	-6.522%	100	818	-15.628%
2026-02-18	11.5000	11.5000	11.5000	11.5000	-10.922%	3	882	-21.130%
2026-02-17	12.9300	12.9300	12.9100	12.9100	-2.049%	4	879	-29.744%
2026-02-13	13.1800	13.1800	13.1800	13.1800	+12.650%	1	882	-31.184%
2026-02-10	11.7000	11.7000	11.7000	11.7000	+4.464%	1	882	-22.479%
2026-02-06	11.2000	11.2000	11.2000	11.2000	+6.667%	20	883	-19.018%
2026-02-05	10.5000	10.5000	10.5000	10.5000	-5.830%	1	883	-13.619%
2026-02-04	11.1500	11.1500	10.4800	11.1500	+20.151%	19	884	-18.655%
2026-02-03	9.4400	9.4400	9.2800	9.2800	+8.920%	5	869	-2.263%
2026-01-30	8.3000	8.5200	8.2500	8.5200	+7.848%	44	864	+6.455%
2026-01-29	7.9000	7.9000	7.9000	7.9000	-2.469%	80	820	+14.810%
2026-01-28	8.1000	8.1000	8.1000	8.1000	+0.496%	1	740	+11.975%
2026-01-27	8.0600	8.0600	8.0600	8.0600	+1.384%	1	739	+12.531%
2026-01-23	7.9500	7.9500	7.9500	7.9500	+3.381%	1	738	+14.088%
2026-01-22	7.1500	7.7000	7.1500	7.6900	+9.857%	12	738	+17.945%
2026-01-21	7.0000	7.0000	7.0000	7.0000	-6.040%	1	727	+29.571%
2026-01-20	7.4500	7.4500	7.4500	7.4500	+2.055%	1	727	+21.745%
2026-01-15	7.0000	7.4500	7.0000	7.3000	+5.036%	266	727	+24.247%
2026-01-14	6.3500	6.9500	6.3500	6.9500	+7.585%	10	509	+30.504%
2026-01-07	6.6500	6.6500	6.3500	6.4600	-3.582%	13	500	+40.402%
2026-01-06	7.0900	7.0900	6.7000	6.7000	-18.293%	3	493	+35.373%
2026-01-05	8.3900	8.3900	8.2000	8.2000	+7.753%	21	472	+10.610%
2026-01-02	7.4000	7.6100	7.3900	7.6100	-7.195%	12	472	+19.185%
2025-12-31	8.2000	8.2000	8.2000	8.2000	+5.128%	2	482	+10.610%
2025-12-30	7.8000	7.8000	7.8000	7.8000	-3.585%	2	482	+16.282%
2025-12-26	8.0900	8.0900	8.0900	8.0900	+0.497%	1	480	+12.114%
2025-12-22	8.0500	8.0500	8.0500	8.0500	-14.088%	1	478	+12.671%
2025-12-19	9.3700	9.3700	9.3700	9.3700	+0.644%	10	478	-3.202%
2025-12-17	9.3100	9.3100	9.3100	9.3100	+12.169%	10	468	-2.578%
2025-12-15	8.5500	8.9800	8.3000	8.3000	-2.353%	454	458	+9.277%
2025-12-10	7.8200	8.5000	7.8200	8.5000	+42.379%	2	5	+6.706%
2025-12-09	5.9700	5.9700	5.9700	5.9700	0.000%	3	3	+51.926%

.dark-mode .lYbQfJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lYbQfJ{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260821P80UBER Aug 21 2026 80.00 Put (UBER260821P00080000)option OPRA

UBER20260821P80
UBER Aug 21 2026 80.00 Put (UBER260821P00080000)
option OPRA