Dark

UBER20260918P55
UBER Sep 18 2026 55.00 Put (UBER260918P00055000)
option OPRA

EOD

Aug 3, 2026

0.1600-38.462%(-0.1000)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3100	0.3100	0.1600	0.1600	-38.462%	95	3,634	0.000%
2026-07-31	0.2700	0.3000	0.2500	0.2600	-7.143%	44	3,589	-38.462%
2026-07-30	0.1500	0.3600	0.1500	0.2800	+7.692%	33	3,599	-42.857%
2026-07-29	0.3400	0.3400	0.2300	0.2600	-16.129%	719	3,582	-38.462%
2026-07-28	0.3900	0.3900	0.2600	0.3100	-35.417%	35	3,091	-48.387%
2026-07-27	0.8000	0.8000	0.4800	0.4800	-40.000%	166	3,086	-66.667%
2026-07-24	0.4300	0.8500	0.3400	0.8000	+86.047%	80	2,988	-80.000%
2026-07-23	0.3500	0.4700	0.3500	0.4300	+30.303%	177	2,975	-62.791%
2026-07-22	0.3800	0.3800	0.2900	0.3300	+3.125%	264	2,863	-51.515%
2026-07-21	0.3700	0.3700	0.3200	0.3200	-5.882%	27	2,997	-50.000%
2026-07-20	0.3200	0.3900	0.3200	0.3400	+25.926%	7	3,014	-52.941%
2026-07-16	0.3000	0.3000	0.2500	0.2700	-12.903%	21	3,012	-40.741%
2026-07-15	0.3700	0.3700	0.3100	0.3100	-22.500%	2	3,011	-48.387%
2026-07-14	0.4100	0.4300	0.3300	0.4000	+48.148%	8	3,011	-60.000%
2026-07-13	0.2600	0.2900	0.2600	0.2700	-6.897%	28	3,006	-40.741%
2026-07-10	0.2900	0.2900	0.2900	0.2900	-23.684%	1	3,007	-44.828%
2026-07-09	0.3800	0.3800	0.3800	0.3800	-20.833%	1	3,006	-57.895%
2026-07-06	0.4000	0.4800	0.4000	0.4800	+17.073%	18	3,006	-66.667%
2026-07-02	0.4100	0.4100	0.4100	0.4100	-21.154%	1	2,996	-60.976%
2026-06-30	0.4500	0.5200	0.4500	0.5200	+48.571%	7	2,996	-69.231%
2026-06-29	0.3000	0.3600	0.3000	0.3500	+2.941%	9	3,000	-54.286%
2026-06-26	0.4100	0.4100	0.3400	0.3400	-19.048%	29	2,993	-52.941%
2026-06-25	0.5200	0.5200	0.4200	0.4200	-22.222%	3	2,996	-61.905%
2026-06-24	0.6100	0.6100	0.5400	0.5400	-11.475%	2	2,994	-70.370%
2026-06-23	0.5700	0.6300	0.5700	0.6100	+24.490%	38	2,992	-73.770%
2026-06-22	0.5300	0.5300	0.4900	0.4900	-12.500%	10	2,993	-67.347%
2026-06-18	0.5900	0.5900	0.5300	0.5600	+5.660%	4	2,978	-71.429%
2026-06-17	0.5500	0.5500	0.5300	0.5300	+20.455%	25	2,978	-69.811%
2026-06-16	0.5000	0.5400	0.4400	0.4400	-20.000%	6	2,978	-63.636%
2026-06-15	0.5500	0.6200	0.5200	0.5500	-42.105%	136	2,869	-70.909%
2026-06-11	1.0900	1.1100	0.8900	0.9500	+4.396%	444	2,869	-83.158%
2026-06-10	0.8800	0.9100	0.8800	0.9100	+1.111%	11	3,007	-82.418%
2026-06-09	0.8700	0.9300	0.8700	0.9000	+13.924%	127	3,007	-82.222%
2026-06-08	0.7900	0.7900	0.7900	0.7900	-2.469%	1	2,920	-79.747%
2026-06-05	0.8100	0.8100	0.8100	0.8100	+17.391%	5	2,919	-80.247%
2026-06-04	0.6800	0.6900	0.6800	0.6900	-16.867%	9	2,924	-76.812%
2026-06-03	0.8000	0.8500	0.8000	0.8300	-1.190%	5	2,924	-80.723%
2026-06-02	0.8300	0.8800	0.7800	0.8400	-8.696%	57	2,928	-80.952%
2026-05-29	0.7400	0.9200	0.7400	0.9200	-8.000%	9	2,906	-82.609%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-9.091%	1	2,902	-84.000%
2026-05-27	1.1000	1.1000	1.1000	1.1000	+6.796%	1	2,902	-85.455%
2026-05-26	1.0500	1.0500	0.9700	1.0300	+14.444%	68	2,902	-84.466%
2026-05-22	0.8500	0.9000	0.8500	0.9000	-4.255%	7	2,846	-82.222%
2026-05-21	0.9400	0.9400	0.9400	0.9400	+28.767%	30	2,842	-82.979%
2026-05-20	0.7300	0.7300	0.7300	0.7300	-12.048%	2	2,842	-78.082%
2026-05-19	0.7400	0.8300	0.7400	0.8300	+6.410%	2	2,797	-80.723%
2026-05-18	0.6900	0.7800	0.6900	0.7800	-16.129%	13	2,797	-79.487%
2026-05-14	0.9300	0.9300	0.9300	0.9300	-4.124%	3	2,797	-82.796%
2026-05-13	0.9700	0.9700	0.9700	0.9700	+38.571%	3	2,794	-83.505%
2026-05-12	0.6900	0.7000	0.6900	0.7000	-1.408%	6	2,794	-77.143%
2026-05-11	0.8000	0.8100	0.7100	0.7100	-12.346%	9	2,794	-77.465%
2026-05-08	0.7500	0.8100	0.7500	0.8100	-5.814%	5	2,786	-80.247%
2026-05-07	0.6400	0.8600	0.6400	0.8600	+26.471%	3	2,788	-81.395%
2026-05-06	0.9400	0.9400	0.6300	0.6800	-35.849%	3	2,787	-76.471%
2026-05-05	1.0800	1.1300	1.0600	1.0600	-8.621%	73	2,790	-84.906%
2026-05-04	1.1100	1.1600	1.1000	1.1600	-9.375%	19	2,779	-86.207%
2026-04-30	1.2000	1.2800	1.2000	1.2800	+8.475%	54	2,785	-87.500%
2026-04-22	1.1600	1.2000	1.1600	1.1800	+12.381%	22	2,738	-86.441%
2026-04-17	1.0300	1.0500	1.0300	1.0500	-28.571%	2	2,718	-84.762%
2026-04-16	1.3000	1.6100	1.2500	1.4700	+9.701%	77	2,718	-89.116%
2026-04-15	1.3700	1.3700	1.3400	1.3400	-15.190%	2	2,673	-88.060%
2026-04-14	1.5800	1.5800	1.5800	1.5800	-13.187%	1	2,673	-89.873%
2026-04-10	1.8200	1.8200	1.8200	1.8200	-16.895%	1	2,673	-91.209%
2026-04-09	1.9300	2.1900	1.9300	2.1900	+41.290%	16	2,673	-92.694%
2026-04-08	1.5500	1.5500	1.5500	1.5500	-24.757%	1	2,660	-89.677%
2026-04-07	1.9800	2.0800	1.9800	2.0600	-0.962%	5	2,660	-92.233%
2026-04-02	2.2500	2.2700	2.0800	2.0800	+2.463%	50	2,673	-92.308%
2026-03-31	2.3500	2.3800	1.9900	2.0300	-17.814%	512	2,673	-92.118%
2026-03-30	2.5800	2.5800	2.4300	2.4700	-6.439%	38	2,621	-93.522%
2026-03-27	2.5000	2.6500	2.4900	2.6400	+8.197%	593	2,585	-93.939%
2026-03-26	2.2000	2.4400	2.2000	2.4400	+35.556%	4	2,300	-93.443%
2026-03-25	1.8000	1.8000	1.8000	1.8000	-7.692%	5	2,299	-91.111%
2026-03-24	1.7000	1.9500	1.7000	1.9500	+0.515%	6	2,299	-91.795%
2026-03-16	1.9400	1.9400	1.9400	1.9400	-13.393%	1	2,293	-91.753%
2026-03-12	1.9000	2.2400	1.9000	2.2400	+12.000%	5	2,294	-92.857%
2026-03-11	2.0000	2.0000	2.0000	2.0000	-3.846%	5	2,291	-92.000%
2026-03-09	2.1400	2.1400	2.0800	2.0800	+3.483%	77	2,286	-92.308%
2026-03-06	2.0100	2.0100	2.0100	2.0100	-12.609%	1	2,277	-92.040%
2026-02-24	2.3000	2.3000	2.3000	2.3000	+4.072%	1	2,276	-93.043%
2026-02-23	2.0700	2.2400	1.9900	2.2100	+16.316%	852	2,276	-92.760%
2026-02-20	1.9000	1.9000	1.9000	1.9000	-26.923%	3	1,426	-91.579%
2026-02-13	2.4000	2.6000	2.4000	2.6000	+27.451%	116	1,325	-93.846%
2026-02-12	2.0400	2.0400	2.0400	2.0400	+15.254%	20	1,325	-92.157%
2026-02-10	1.7700	1.7700	1.7700	1.7700	-4.324%	1	1,345	-90.960%
2026-02-06	1.8500	1.8500	1.8500	1.8500	+7.558%	5	1,346	-91.351%
2026-02-05	1.8600	1.8600	1.7000	1.7200	+1.176%	24	1,346	-90.698%
2026-02-04	1.7400	2.2800	1.5800	1.7000	+30.769%	12	1,349	-90.588%
2026-01-30	1.3000	1.3000	1.3000	1.3000	+3.175%	1	1,354	-87.692%
2026-01-26	1.2600	1.2600	1.2600	1.2600	+13.514%	1	1,354	-87.302%
2026-01-22	1.1100	1.2000	1.1100	1.1100	-12.598%	21	1,355	-85.586%
2026-01-20	1.2700	1.2700	1.2700	1.2700	+0.794%	1	1,356	-87.402%
2026-01-14	1.2600	1.2600	1.2600	1.2600	+14.545%	27	1,356	-87.302%
2026-01-08	1.1000	1.1000	1.1000	1.1000	-5.172%	1	1,329	-85.455%
2026-01-07	1.1700	1.1700	1.1600	1.1600	-9.375%	5	1,329	-86.207%
2026-01-02	1.2800	1.2800	1.2800	1.2800	-7.246%	1	1,332	-87.500%
2025-12-30	1.4000	1.4600	1.3400	1.3800	+1.471%	400	1,332	-88.406%
2025-12-26	1.3500	1.3600	1.3500	1.3600	-7.483%	2	1,470	-88.235%
2025-12-23	1.4700	1.4700	1.4700	1.4700	-2.000%	1	1,470	-89.116%
2025-12-22	1.5000	1.5000	1.5000	1.5000	-11.765%	18	1,469	-89.333%
2025-12-19	1.8700	1.8700	1.7000	1.7000	-2.857%	508	1,471	-90.588%
2025-12-17	1.7500	1.7500	1.7500	1.7500	+19.863%	1	971	-90.857%
2025-12-12	1.4600	1.4600	1.4600	1.4600	-0.680%	1	970	-89.041%
2025-12-11	1.5600	1.5600	1.4700	1.4700	-5.161%	3	970	-89.116%
2025-12-10	1.5700	1.6500	1.4100	1.5500	+44.860%	25	969	-89.677%
2025-12-09	1.1000	1.1000	1.0700	1.0700	-23.571%	5	951	-85.047%
2025-12-05	1.4000	1.4000	1.4000	1.4000	+10.236%	1	948	-88.571%
2025-12-02	1.2700	1.2700	1.2700	1.2700	-5.926%	4	947	-87.402%
2025-12-01	1.3200	1.3500	1.3200	1.3500	-13.462%	11	946	-88.148%
2025-11-26	1.6000	1.6000	1.5400	1.5600	-1.266%	3	936	-89.744%
2025-11-25	1.7000	1.7000	1.5800	1.5800	-16.842%	103	936	-89.873%
2025-11-21	2.0500	2.2000	1.9000	1.9000	-7.767%	12	858	-91.579%
2025-11-20	1.5000	2.0600	1.5000	2.0600	+58.462%	13	863	-92.233%
2025-11-18	1.3000	1.3000	1.3000	1.3000	+6.557%	5	866	-87.692%
2025-11-17	1.2200	1.2200	1.2200	1.2200	+6.087%	2	861	-86.885%
2025-11-10	1.1500	1.1500	1.1500	1.1500	-1.709%	16	863	-86.087%
2025-11-06	1.2500	1.3000	1.1700	1.1700	-3.306%	419	624	-86.325%
2025-11-04	1.3100	1.3100	1.2100	1.2100	+13.084%	3	468	-86.777%
2025-11-03	1.0900	1.0900	1.0700	1.0700	-6.140%	2	468	-85.047%
2025-10-28	1.1400	1.1400	1.1400	1.1400	-15.556%	10	468	-85.965%
2025-10-23	1.3500	1.3500	1.3500	1.3500	+8.000%	2	463	-88.148%
2025-10-21	1.2500	1.2500	1.2500	1.2500	-4.580%	30	461	-87.200%
2025-10-20	1.3100	1.3100	1.3100	1.3100	-4.380%	10	431	-87.786%
2025-10-10	1.3700	1.3700	1.3700	1.3700	+28.037%	15	431	-88.321%
2025-10-09	1.0700	1.0700	1.0700	1.0700	-10.833%	1	416	-85.047%
2025-10-08	1.1700	1.2000	1.1700	1.2000	-6.977%	3	415	-86.667%
2025-10-03	1.2500	1.2900	1.2500	1.2900	-6.522%	2	415	-87.597%
2025-10-02	1.3300	1.3800	1.3300	1.3800	+17.949%	2	415	-88.406%
2025-09-29	1.1200	1.1800	1.1200	1.1700	-10.000%	9	414	-86.325%
2025-09-24	1.3000	1.3000	1.3000	1.3000	-1.515%	1	411	-87.692%
2025-09-23	1.3000	1.3300	1.2700	1.3200	+10.924%	387	410	-87.879%
2025-09-22	1.1900	1.1900	1.1900	1.1900	-4.032%	1	309	-86.555%
2025-09-19	1.3600	1.3600	1.2400	1.2400	-12.057%	6	309	-87.097%
2025-09-18	1.4100	1.4100	1.4100	1.4100	+4.444%	1	309	-88.652%
2025-09-16	1.3200	1.3500	1.3200	1.3500	+11.570%	6	310	-88.148%
2025-09-15	1.2600	1.2600	1.2100	1.2100	-9.023%	11	310	-86.777%
2025-09-12	1.4000	1.4000	1.3000	1.3300	-1.481%	42	311	-87.970%
2025-09-11	1.3500	1.3500	1.3500	1.3500	-24.157%	20	311	-88.148%
2025-09-04	1.7800	1.7800	1.7800	1.7800	+28.058%	4	311	-91.011%
2025-08-27	1.3600	1.3900	1.3600	1.3900	-10.897%	2	311	-88.489%
2025-08-20	1.5600	1.5600	1.5600	1.5600	-8.772%	3	311	-89.744%
2025-08-13	1.7100	1.7100	1.7100	1.7100	+1.786%	2	311	-90.643%
2025-08-07	1.6800	1.6800	1.6800	1.6800	-7.692%	5	311	-90.476%
2025-08-05	1.8200	1.8200	1.8200	1.8200	-22.881%	216	306	-91.209%
2025-08-01	2.3100	2.3600	2.3100	2.3600	+9.259%	20	91	-93.220%
2025-07-31	2.1000	2.1600	2.1000	2.1600	-4.846%	2	71	-92.593%
2025-07-30	2.2700	2.2700	2.2700	2.2700	+0.889%	1	71	-92.952%
2025-07-29	2.2400	2.2500	2.2300	2.2500	+9.223%	14	70	-92.889%
2025-07-28	2.0100	2.0600	2.0100	2.0600	-1.435%	2	56	-92.233%
2025-07-23	2.1100	2.1100	2.0900	2.0900	+2.451%	2	56	-92.344%
2025-07-22	2.0400	2.0400	2.0400	2.0400	-4.673%	1	54	-92.157%
2025-07-18	2.1600	2.1600	2.1400	2.1400	-4.464%	11	53	-92.523%
2025-07-17	2.2400	2.2400	2.2400	2.2400	+0.448%	10	62	-92.857%
2025-07-16	2.1800	2.2400	2.1800	2.2300	+8.780%	22	52	-92.825%
2025-07-15	2.0500	2.0500	2.0500	2.0500	-20.233%	1	31	-92.195%
2025-06-27	2.4500	2.5700	2.4500	2.5700	+2.800%	3	30	-93.774%
2025-06-26	2.5000	2.5000	2.5000	2.5000	+2.041%	1	30	-93.600%
2025-06-25	2.4500	2.4500	2.4500	2.4500	+0.410%	1	30	-93.469%
2025-06-24	2.5200	2.5200	2.4300	2.4400	-29.275%	13	31	-93.443%
2025-06-03	3.5000	3.5000	3.4500	3.4500	-1.429%	2	19	-95.362%
2025-06-02	3.4000	3.5000	3.4000	3.5000	-1.130%	17	17	-95.429%
2025-05-30	3.4100	3.5400	3.4100	3.5400	+5.672%	4	36	-95.480%
2025-05-29	3.3500	3.4000	3.3500	3.3500	+14.726%	38	36	-95.224%
2025-05-27	3.0000	3.0000	2.8700	2.9200	-9.598%	38	36	-94.521%
2025-05-23	2.9400	3.2300	2.9400	3.2300	0.000%	4	0	-95.046%

.dark-mode .Qr6X6C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qr6X6C{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918P55UBER Sep 18 2026 55.00 Put (UBER260918P00055000)option OPRA

UBER20260918P55
UBER Sep 18 2026 55.00 Put (UBER260918P00055000)
option OPRA