Dark

UBER20260918P100
UBER Sep 18 2026 100.00 Put (UBER260918P00100000)
option OPRA

EOD

Jul 30, 2026

30.55+0.925%(+0.28)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	31.9000	31.9000	30.5500	30.5500	+0.925%	84	28	0.000%
2026-07-28	30.2700	30.2700	30.2700	30.2700	-6.574%	5	28	+0.925%
2026-07-27	32.2500	32.4000	32.1600	32.4000	+4.854%	12	33	-5.710%
2026-07-24	31.1500	31.1500	30.9000	30.9000	-6.928%	60	33	-1.133%
2026-07-23	33.2000	33.2000	33.2000	33.2000	+24.205%	58	35	-7.982%
2026-07-02	26.7300	26.7300	26.7300	26.7300	0.000%	16	39	+14.291%
2026-07-01	26.7300	26.7300	26.7300	26.7300	+15.464%	7	39	+14.291%
2026-06-29	23.1500	23.1500	23.1500	23.1500	-13.780%	2	37	+31.965%
2026-06-25	26.8500	26.8500	26.8500	26.8500	-8.829%	2	37	+13.780%
2026-06-24	29.4500	29.4500	29.4500	29.4500	-0.842%	2	41	+3.735%
2026-06-23	29.2500	29.7000	28.9800	29.7000	+6.452%	11	39	+2.862%
2026-06-22	27.7500	27.9000	27.7500	27.9000	-0.393%	57	93	+9.498%
2026-06-18	28.0100	28.0100	28.0100	28.0100	+3.358%	1	77	+9.068%
2026-06-17	27.1000	27.1000	27.1000	27.1000	+0.370%	2	77	+12.731%
2026-06-15	28.4900	28.4900	27.0000	27.0000	-15.493%	55	77	+13.148%
2026-06-12	31.1500	31.9500	31.1500	31.9500	+2.404%	6	77	-4.382%
2026-06-11	31.8500	31.8500	31.1000	31.2000	+3.654%	3	77	-2.083%
2026-06-10	30.1000	30.1000	30.1000	30.1000	+1.758%	3	225	+1.495%
2026-06-09	29.5800	29.5800	29.5800	29.5800	+4.968%	6	425	+3.279%
2026-05-29	28.1800	28.1800	28.1800	28.1800	-4.733%	1	428	+8.410%
2026-05-26	29.4400	29.5800	29.4400	29.5800	+10.209%	20	428	+3.279%
2026-05-21	25.5500	26.8400	25.5500	26.8400	+6.508%	80	409	+13.823%
2026-05-14	25.2000	25.2000	25.2000	25.2000	+17.046%	2	331	+21.230%
2026-05-06	21.5300	21.5300	21.5300	21.5300	-24.588%	1	329	+41.895%
2026-04-06	28.5500	28.5500	28.5500	28.5500	-1.040%	5	328	+7.005%
2026-04-02	28.8500	28.8500	28.8500	28.8500	-4.121%	3	330	+5.893%
2026-03-30	30.0900	30.0900	30.0900	30.0900	+8.237%	10	330	+1.529%
2026-03-24	27.8000	27.8000	27.8000	27.8000	+4.629%	2	340	+9.892%
2026-03-20	26.5700	26.5700	26.5700	26.5700	+2.587%	4	340	+14.979%
2026-03-12	25.9000	25.9000	25.9000	25.9000	+0.388%	1	344	+17.954%
2026-03-06	25.8000	25.8000	25.8000	25.8000	+3.614%	3	344	+18.411%
2026-03-05	24.9000	24.9000	24.9000	24.9000	+0.606%	1	345	+22.691%
2026-03-04	24.7500	24.7500	24.7500	24.7500	+0.202%	2	346	+23.434%
2026-03-03	24.7000	24.7000	24.7000	24.7000	-3.779%	2	348	+23.684%
2026-03-02	25.6700	25.6700	25.6700	25.6700	-1.155%	4	350	+19.011%
2026-02-27	25.9700	25.9700	25.9700	25.9700	-3.457%	1	350	+17.636%
2026-02-26	26.9000	26.9000	26.9000	26.9000	-2.536%	3	350	+13.569%
2026-02-19	27.6000	27.6000	27.6000	27.6000	+5.344%	1	350	+10.688%
2026-02-10	26.2000	26.2000	26.2000	26.2000	-3.107%	4	350	+16.603%
2026-02-05	27.0400	27.0400	27.0400	27.0400	+14.093%	1	346	+12.981%
2026-02-03	23.8000	23.8000	23.7000	23.7000	+7.727%	3	345	+28.903%
2026-02-02	22.0000	22.0000	22.0000	22.0000	-2.004%	1	345	+38.864%
2026-01-30	22.4500	22.4500	22.4500	22.4500	+14.834%	1	345	+36.080%
2026-01-15	19.5000	19.5500	19.5000	19.5500	+12.356%	4	344	+56.266%
2026-01-07	18.0000	18.0000	17.4000	17.4000	-9.091%	2	344	+75.575%
2026-01-06	19.2500	19.2500	19.1400	19.1400	-13.000%	14	345	+59.613%
2026-01-05	22.0000	22.0000	22.0000	22.0000	+6.796%	1	345	+38.864%
2025-12-30	20.7500	20.7500	20.6000	20.6000	-1.905%	3	345	+48.301%
2025-12-29	21.0000	21.0000	21.0000	21.0000	-2.189%	1	346	+45.476%
2025-12-26	21.4700	21.4700	21.4700	21.4700	-0.923%	5	347	+42.292%
2025-12-24	21.6900	21.6900	21.6700	21.6700	-5.783%	10	332	+40.978%
2025-12-18	23.0000	23.0000	23.0000	23.0000	+6.977%	40	332	+32.826%
2025-12-15	21.5000	21.5000	21.5000	21.5000	+33.956%	20	332	+42.093%
2025-12-09	16.0500	16.0500	16.0500	16.0500	+5.592%	14	312	+90.343%
2025-12-08	15.1500	15.2000	15.0500	15.2000	-25.854%	5	326	+100.987%
2025-11-25	20.9000	20.9000	20.5000	20.5000	-7.865%	21	325	+49.024%
2025-11-21	22.0000	22.2500	22.0000	22.2500	+28.242%	2	305	+37.303%
2025-11-19	17.1500	17.3500	17.1500	17.3500	+1.760%	2	305	+76.081%
2025-11-18	17.0500	17.0500	17.0500	17.0500	+9.646%	5	304	+79.179%
2025-11-13	15.2500	15.5500	15.2500	15.5500	+3.667%	17	299	+96.463%
2025-11-10	15.0000	15.0000	15.0000	15.0000	-8.537%	1	282	+103.667%
2025-11-06	16.3500	16.4000	16.3500	16.4000	+6.149%	6	282	+86.280%
2025-11-05	15.4500	15.4500	15.4500	15.4500	-0.451%	2	280	+97.735%
2025-11-04	15.9500	15.9500	15.5200	15.5200	+18.654%	3	278	+96.843%
2025-11-03	14.0000	14.0000	13.0800	13.0800	-11.322%	4	276	+133.563%
2025-10-30	14.5400	14.7500	14.5400	14.7500	0.000%	14	276	+107.119%
2025-10-29	14.4500	14.8000	14.4500	14.7500	-13.439%	131	271	+107.119%
2025-10-17	16.5500	17.2500	16.5500	17.0400	-1.503%	69	202	+79.284%
2025-10-16	16.2500	17.3000	16.1000	17.3000	+8.396%	21	204	+76.590%
2025-10-14	15.9600	15.9600	15.9600	15.9600	+15.235%	3	207	+91.416%
2025-10-09	13.8500	13.8500	13.8500	13.8500	+1.614%	1	209	+120.578%
2025-10-08	13.6000	13.6300	13.6000	13.6300	-3.743%	6	208	+124.138%
2025-10-07	13.3100	14.1600	13.3000	14.1600	+8.092%	6	209	+115.749%
2025-10-06	13.5000	13.5000	13.1000	13.1000	-7.420%	6	209	+133.206%
2025-10-03	14.1500	14.1500	14.1500	14.1500	-1.325%	17	209	+115.901%
2025-10-01	14.1900	14.3400	14.1900	14.3400	-0.761%	2	192	+113.040%
2025-09-30	14.5000	14.5000	14.4500	14.4500	+2.120%	2	192	+111.419%
2025-09-23	13.9000	14.1500	13.4000	14.1500	+8.180%	24	191	+115.901%
2025-09-22	12.6900	13.0800	12.6900	13.0800	-8.339%	11	181	+133.563%
2025-09-19	14.1700	14.2700	14.1700	14.2700	-7.518%	2	180	+114.085%
2025-09-18	15.2500	15.4300	15.2500	15.4300	+9.433%	13	180	+97.991%
2025-09-16	14.1000	14.1000	14.1000	14.1000	-3.093%	3	180	+116.667%
2025-09-12	14.4100	14.5500	14.4100	14.5500	-5.519%	2	177	+109.966%
2025-09-10	15.3200	15.4400	15.3200	15.4000	-3.448%	9	177	+98.377%
2025-09-08	16.5500	16.5500	15.9500	15.9500	-11.389%	4	177	+91.536%
2025-09-05	17.3500	18.0000	17.3500	18.0000	+11.111%	11	173	+69.722%
2025-09-02	16.2000	16.2000	16.2000	16.2000	+5.882%	1	163	+88.580%
2025-08-28	15.3000	15.3000	15.3000	15.3000	+6.620%	1	163	+99.673%
2025-08-22	14.3000	14.3500	14.3000	14.3500	-9.918%	6	163	+112.892%
2025-08-15	15.9400	16.0000	15.8500	15.9300	-11.745%	28	157	+91.777%
2025-08-06	18.0500	18.0500	18.0500	18.0500	-5.000%	1	141	+69.252%
2025-07-29	19.0000	19.0000	19.0000	19.0000	+5.850%	5	141	+60.789%
2025-07-25	18.0000	18.0000	17.9500	17.9500	+7.808%	43	136	+70.195%
2025-07-24	16.6500	16.6500	16.6500	16.6500	-8.516%	86	93	+83.483%
2025-07-17	18.2000	18.2000	18.2000	18.2000	-0.546%	3	7	+67.857%
2025-06-27	18.3000	18.3000	18.3000	18.3000	-15.551%	2	4	+66.940%
2025-06-13	21.6700	21.6700	21.6700	21.6700	+3.684%	4	4	+40.978%
2025-06-12	20.9000	20.9000	20.9000	20.9000	0.000%	2	2	+46.172%

.dark-mode .WStQ4T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WStQ4T{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918P100UBER Sep 18 2026 100.00 Put (UBER260918P00100000)option OPRA

UBER20260918P100
UBER Sep 18 2026 100.00 Put (UBER260918P00100000)
option OPRA