Dark

UBER20260918P50
UBER Sep 18 2026 50.00 Put (UBER260918P00050000)
option OPRA

EOD

Aug 3, 2026

0.0300-78.571%(-0.1100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0500	0.0500	0.0300	0.0300	-78.571%	16	772	0.000%
2026-07-31	0.1400	0.1400	0.1400	0.1400	+27.273%	1	764	-78.571%
2026-07-30	0.1100	0.1100	0.1100	0.1100	+22.222%	1	763	-72.727%
2026-07-29	0.1000	0.1000	0.0900	0.0900	+12.500%	3	762	-66.667%
2026-07-28	0.1000	0.1000	0.0800	0.0800	-46.667%	15	765	-62.500%
2026-07-27	0.3600	0.3600	0.1200	0.1500	-46.429%	21	776	-80.000%
2026-07-24	0.6000	0.6000	0.1700	0.2800	+115.385%	20	773	-89.286%
2026-07-23	0.1800	0.1800	0.0900	0.1300	+30.000%	21	758	-76.923%
2026-07-21	0.1000	0.1000	0.1000	0.1000	-16.667%	1	758	-70.000%
2026-07-20	0.2600	0.2600	0.1200	0.1200	-20.000%	4	758	-75.000%
2026-07-17	0.1100	0.1500	0.1100	0.1500	+50.000%	4	759	-80.000%
2026-07-16	0.1000	0.1000	0.1000	0.1000	-28.571%	3	757	-70.000%
2026-07-15	0.1400	0.1400	0.1400	0.1400	-12.500%	1	756	-78.571%
2026-07-14	0.2000	0.2000	0.1500	0.1600	+14.286%	18	755	-81.250%
2026-07-13	0.1400	0.1400	0.1400	0.1400	+16.667%	16	760	-78.571%
2026-07-10	0.1200	0.1200	0.1200	0.1200	-36.842%	1	753	-75.000%
2026-07-08	0.1900	0.1900	0.1900	0.1900	+11.765%	20	752	-84.211%
2026-07-06	0.1700	0.1700	0.1700	0.1700	-29.167%	1	747	-82.353%
2026-06-30	0.2300	0.2400	0.2000	0.2400	+4.348%	6	747	-87.500%
2026-06-29	0.2300	0.2300	0.2300	0.2300	+43.750%	1	744	-86.957%
2026-06-26	0.1600	0.1600	0.1600	0.1600	-33.333%	1	745	-81.250%
2026-06-23	0.2500	0.2600	0.2100	0.2400	+14.286%	39	744	-87.500%
2026-06-18	0.2100	0.2100	0.2100	0.2100	-8.696%	1	744	-85.714%
2026-06-17	0.2300	0.2300	0.2300	0.2300	+15.000%	1	744	-86.957%
2026-06-16	0.2000	0.2000	0.2000	0.2000	-23.077%	5	744	-85.000%
2026-06-15	0.3500	0.3500	0.2600	0.2600	-44.681%	8	729	-88.462%
2026-06-12	0.4700	0.4700	0.4700	0.4700	-6.000%	20	729	-93.617%
2026-06-11	0.5100	0.5100	0.5000	0.5000	+13.636%	4	729	-94.000%
2026-06-09	0.4100	0.4400	0.4100	0.4400	+15.789%	3	726	-93.182%
2026-06-08	0.4000	0.4000	0.3700	0.3800	+22.581%	53	726	-92.105%
2026-06-03	0.3100	0.3100	0.3100	0.3100	-22.500%	1	678	-90.323%
2026-06-02	0.3800	0.4000	0.3800	0.4000	0.000%	30	678	-92.500%
2026-06-01	0.4100	0.4100	0.4000	0.4000	-11.111%	2	654	-92.500%
2026-05-29	0.4200	0.4600	0.3900	0.4500	-2.174%	8	654	-93.333%
2026-05-28	0.4700	0.4700	0.4600	0.4600	-16.364%	5	648	-93.478%
2026-05-27	0.5500	0.5500	0.5500	0.5500	+12.245%	2	645	-94.545%
2026-05-26	0.5200	0.5300	0.4900	0.4900	-2.000%	8	644	-93.878%
2026-05-22	0.7900	0.7900	0.4000	0.5000	+35.135%	14	640	-94.000%
2026-05-12	0.3700	0.3700	0.3700	0.3700	-7.500%	2	629	-91.892%
2026-05-11	0.4000	0.4000	0.4000	0.4000	0.000%	1	629	-92.500%
2026-05-08	0.4000	0.4000	0.4000	0.4000	-4.762%	5	629	-92.500%
2026-05-07	0.3200	0.4200	0.3200	0.4200	+20.000%	11	629	-92.857%
2026-05-06	0.4100	0.4100	0.3500	0.3500	-39.655%	15	630	-91.429%
2026-05-05	0.5800	0.5800	0.5800	0.5800	-9.375%	2	637	-94.828%
2026-05-04	0.6400	0.6400	0.6400	0.6400	+14.286%	1	636	-95.313%
2026-05-01	0.5900	0.5900	0.5600	0.5600	-17.647%	82	601	-94.643%
2026-04-30	0.6800	0.6800	0.6800	0.6800	-5.556%	20	601	-95.588%
2026-04-22	0.6800	0.7400	0.6700	0.7200	+10.769%	18	601	-95.833%
2026-04-21	0.6500	0.6500	0.6500	0.6500	0.000%	1	597	-95.385%
2026-04-20	0.6500	0.6500	0.6500	0.6500	-9.722%	10	597	-95.385%
2026-04-17	0.7200	0.7200	0.7200	0.7200	-4.000%	200	597	-95.833%
2026-04-16	0.7000	0.7500	0.7000	0.7500	-11.765%	21	397	-96.000%
2026-04-15	0.8500	0.8500	0.8500	0.8500	-19.811%	3	394	-96.471%
2026-04-13	1.2000	1.2000	1.0600	1.0600	-17.188%	31	393	-97.170%
2026-04-09	1.4900	1.4900	1.2200	1.2800	+21.905%	90	393	-97.656%
2026-04-08	0.9800	1.0500	0.8900	1.0500	-22.794%	18	316	-97.143%
2026-04-02	1.3500	1.3600	1.3500	1.3600	+11.475%	11	296	-97.794%
2026-04-01	1.2200	1.2200	1.2200	1.2200	-20.261%	1	296	-97.541%
2026-03-26	1.4500	1.5300	1.4500	1.5300	+17.692%	4	296	-98.039%
2026-03-20	1.5100	1.5100	1.3000	1.3000	+4.839%	5	297	-97.692%
2026-03-19	1.2000	1.2900	1.1600	1.2400	+24.000%	125	297	-97.581%
2026-03-17	1.0000	1.0000	1.0000	1.0000	-20.000%	1	176	-97.000%
2026-03-16	1.2500	1.2500	1.2500	1.2500	-14.966%	13	175	-97.600%
2026-03-12	1.4900	1.4900	1.4700	1.4700	+16.667%	96	176	-97.959%
2026-03-11	1.2400	1.2600	1.2400	1.2600	+5.000%	25	123	-97.619%
2026-03-04	1.2000	1.2000	1.2000	1.2000	+14.286%	20	123	-97.500%
2026-03-03	1.0500	1.0500	1.0500	1.0500	-16.000%	1	111	-97.143%
2026-03-02	1.3100	1.3100	1.2500	1.2500	+4.167%	12	110	-97.600%
2026-02-27	1.2000	1.2000	1.2000	1.2000	-7.692%	1	110	-97.500%
2026-02-26	1.3000	1.3000	1.3000	1.3000	+5.691%	16	109	-97.692%
2026-02-18	1.2300	1.2300	1.2300	1.2300	-24.074%	2	101	-97.561%
2026-02-13	1.5900	1.6200	1.5900	1.6200	+24.615%	2	99	-98.148%
2026-02-12	1.3000	1.3000	1.3000	1.3000	+8.333%	1	99	-97.692%
2026-02-11	1.2000	1.2000	1.2000	1.2000	+7.143%	2	98	-97.500%
2026-02-10	1.1200	1.1200	1.1200	1.1200	+1.818%	1	96	-97.321%
2026-02-06	1.1000	1.1000	1.1000	1.1000	+6.796%	5	96	-97.273%
2026-02-05	1.0000	1.0300	1.0000	1.0300	+9.574%	2	91	-97.087%
2026-02-04	0.9200	1.1500	0.9200	0.9400	+14.634%	8	91	-96.809%
2026-01-30	0.8200	0.8200	0.8200	0.8200	+1.235%	1	84	-96.341%
2026-01-28	0.8100	0.8100	0.8100	0.8100	-1.220%	3	83	-96.296%
2026-01-27	0.8200	0.8200	0.8200	0.8200	+6.494%	6	80	-96.341%
2026-01-22	0.7700	0.7700	0.7700	0.7700	+8.451%	1	80	-96.104%
2026-01-12	0.7100	0.7100	0.7100	0.7100	-4.054%	15	81	-95.775%
2026-01-09	0.7200	0.7400	0.7200	0.7400	+5.714%	10	84	-95.946%
2026-01-08	0.7800	0.7800	0.7000	0.7000	-26.316%	6	74	-95.714%
2026-01-05	0.9900	0.9900	0.9500	0.9500	+11.765%	3	72	-96.842%
2025-12-31	0.8500	0.8500	0.8500	0.8500	-6.593%	1	72	-96.471%
2025-12-29	0.9100	0.9100	0.9100	0.9100	-20.870%	1	72	-96.703%
2025-12-17	1.1300	1.1500	1.1300	1.1500	+15.000%	2	72	-97.391%
2025-12-11	1.0100	1.0100	1.0000	1.0000	0.000%	2	71	-97.000%
2025-12-10	1.3100	1.3100	1.0000	1.0000	+36.986%	4	73	-97.000%
2025-12-09	0.7300	0.7300	0.7300	0.7300	-31.776%	3	69	-95.890%
2025-11-26	1.0700	1.0700	1.0700	1.0700	+7.000%	5	71	-97.196%
2025-11-25	1.0000	1.0000	1.0000	1.0000	-10.714%	1	71	-97.000%
2025-11-24	1.1200	1.1200	1.1200	1.1200	-4.274%	5	70	-97.321%
2025-11-20	1.1400	1.1700	1.1400	1.1700	+30.000%	2	65	-97.436%
2025-11-18	0.9000	0.9000	0.9000	0.9000	+25.000%	4	65	-96.667%
2025-11-12	0.7200	0.7200	0.7200	0.7200	-11.111%	1	61	-95.833%
2025-11-04	0.8100	0.8100	0.8100	0.8100	+9.459%	1	62	-96.296%
2025-10-29	0.8000	0.8000	0.7400	0.7400	-18.681%	16	62	-95.946%
2025-10-27	0.9100	0.9100	0.9100	0.9100	-6.186%	1	63	-96.703%
2025-10-09	0.8000	0.9700	0.8000	0.9700	+15.476%	2	63	-96.907%
2025-10-06	0.8400	0.8400	0.8400	0.8400	-3.448%	1	63	-96.429%
2025-09-30	0.8700	0.8700	0.8700	0.8700	+7.407%	11	62	-96.552%
2025-09-22	0.6300	0.8100	0.6300	0.8100	-3.571%	4	51	-96.296%
2025-09-19	1.0100	1.0100	0.8400	0.8400	-11.579%	7	47	-96.429%
2025-09-18	0.9500	0.9500	0.9500	0.9500	-3.061%	1	49	-96.842%
2025-09-16	0.9800	0.9800	0.9800	0.9800	-2.000%	1	49	-96.939%
2025-09-12	1.0000	1.0000	1.0000	1.0000	+5.263%	2	48	-97.000%
2025-09-11	0.9500	0.9500	0.9500	0.9500	-5.000%	8	48	-96.842%
2025-09-08	1.0000	1.0000	1.0000	1.0000	-15.966%	1	48	-97.000%
2025-09-05	1.1900	1.1900	1.1900	1.1900	+8.182%	1	47	-97.479%
2025-08-29	1.1000	1.1000	1.1000	1.1000	+5.769%	5	45	-97.273%
2025-08-28	1.0400	1.0400	1.0400	1.0400	+5.051%	1	45	-97.115%
2025-08-25	0.9900	0.9900	0.9900	0.9900	+65.000%	4	45	-96.970%
2025-08-20	1.0000	1.0000	0.6000	0.6000	-38.144%	7	45	-95.000%
2025-08-19	0.9700	0.9700	0.9700	0.9700	-25.954%	3	41	-96.907%
2025-08-08	1.3100	1.3100	1.3100	1.3100	+10.084%	7	38	-97.710%
2025-08-07	1.1900	1.1900	1.1900	1.1900	-16.783%	1	33	-97.479%
2025-08-05	1.3900	1.4900	1.3900	1.4300	-8.333%	4	32	-97.902%
2025-07-30	1.5600	1.5600	1.5600	1.5600	-0.637%	1	32	-98.077%
2025-07-23	1.5700	1.5700	1.5700	1.5700	-1.875%	1	31	-98.089%
2025-07-16	1.6000	1.6000	1.6000	1.6000	+6.667%	1	31	-98.125%
2025-07-15	1.5000	1.5000	1.5000	1.5000	-14.773%	1	31	-98.000%
2025-07-01	1.6700	1.7600	1.6700	1.7600	-6.383%	3	30	-98.295%
2025-06-27	1.8800	1.8800	1.8800	1.8800	-16.444%	1	29	-98.404%
2025-06-18	2.2200	2.2500	2.2000	2.2500	0.000%	26	3	-98.667%
2025-06-12	2.1700	2.2500	2.1700	2.2500	-5.462%	2	3	-98.667%
2025-06-06	2.3000	2.3800	2.3000	2.3800	-3.644%	4	4	-98.739%
2025-06-03	2.4600	2.6200	2.4600	2.4700	-3.891%	4	4	-98.785%
2025-05-29	2.7100	2.7100	2.5700	2.5700	+21.226%	2	2	-98.833%
2025-05-27	2.0200	2.1800	2.0200	2.1200	0.000%	4	1	-98.585%

.dark-mode .nCqJNV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nCqJNV{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918P50UBER Sep 18 2026 50.00 Put (UBER260918P00050000)option OPRA

UBER20260918P50
UBER Sep 18 2026 50.00 Put (UBER260918P00050000)
option OPRA