Dark

UBER20260918P60
UBER Sep 18 2026 60.00 Put (UBER260918P00060000)
option OPRA

EOD

Aug 3, 2026

0.5500-26.667%(-0.2000)248

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.5300	0.6200	0.5300	0.5500	-26.667%	248	9,864	0.000%
2026-07-31	0.7800	0.8700	0.7500	0.7500	-8.537%	250	9,862	-26.667%
2026-07-30	0.9100	1.0100	0.8200	0.8200	+12.329%	397	9,879	-32.927%
2026-07-29	0.8400	0.9000	0.6700	0.7300	-8.750%	207	9,579	-24.658%
2026-07-28	1.0600	1.0600	0.7800	0.8000	-39.850%	110	9,667	-31.250%
2026-07-27	1.7600	2.0200	1.2700	1.3300	-33.166%	692	9,709	-58.647%
2026-07-24	1.1600	2.0000	1.0700	1.9900	+68.644%	516	9,646	-72.362%
2026-07-23	1.0500	1.3300	1.0500	1.1800	+26.882%	175	9,720	-53.390%
2026-07-22	1.0100	1.0300	0.8500	0.9300	+9.412%	1,921	9,606	-40.860%
2026-07-21	0.7900	0.9100	0.7900	0.8500	+4.938%	26	9,831	-35.294%
2026-07-20	0.9000	0.9000	0.8000	0.8100	+3.846%	374	9,847	-32.099%
2026-07-17	0.8500	0.8500	0.7800	0.7800	+4.000%	2	10,196	-29.487%
2026-07-16	0.7900	0.8000	0.7300	0.7500	-10.714%	420	10,196	-26.667%
2026-07-15	0.8200	0.9100	0.8000	0.8400	-8.696%	10	10,346	-34.524%
2026-07-14	1.0100	1.0100	0.8900	0.9200	+43.750%	13	10,346	-40.217%
2026-07-13	0.6300	0.7800	0.6200	0.6400	-5.882%	781	10,346	-14.063%
2026-07-10	0.6400	0.6800	0.6400	0.6800	-20.930%	47	9,833	-19.118%
2026-07-09	0.8300	0.8600	0.8300	0.8600	-3.371%	100	9,802	-36.047%
2026-07-08	0.9200	0.9800	0.8700	0.8900	+9.877%	223	9,768	-38.202%
2026-07-07	0.9100	0.9500	0.8100	0.8100	-23.585%	182	9,592	-32.099%
2026-07-06	1.0000	1.0600	0.9000	1.0600	+15.217%	63	9,438	-48.113%
2026-07-02	0.9900	1.0100	0.9200	0.9200	-9.804%	117	9,281	-40.217%
2026-07-01	0.9800	1.0600	0.9600	1.0200	-7.273%	296	9,281	-46.078%
2026-06-30	0.8600	1.1100	0.8400	1.1000	+25.000%	18	8,998	-50.000%
2026-06-29	0.7000	0.8800	0.6500	0.8800	+12.821%	181	8,987	-37.500%
2026-06-26	0.9700	0.9700	0.7600	0.7800	-29.091%	32	8,810	-29.487%
2026-06-25	1.0200	1.1400	1.0000	1.1000	+13.402%	11	8,804	-50.000%
2026-06-24	1.2300	1.2300	0.8700	0.9700	-28.148%	29	8,802	-43.299%
2026-06-23	1.2100	1.3800	1.2100	1.3500	+27.358%	92	8,811	-59.259%
2026-06-22	1.1600	1.2400	1.0300	1.0600	-11.667%	122	8,757	-48.113%
2026-06-18	1.1600	1.2000	1.1500	1.2000	-4.000%	7	8,641	-54.167%
2026-06-17	1.2500	1.2500	1.0800	1.2500	+19.048%	154	8,641	-56.000%
2026-06-16	1.1500	1.1500	0.9800	1.0500	-9.483%	41	8,641	-47.619%
2026-06-15	1.2500	1.2500	1.1000	1.1600	-43.961%	230	8,272	-52.586%
2026-06-12	1.8000	2.1200	1.8000	2.0700	+13.736%	458	8,272	-73.430%
2026-06-11	2.2800	2.3000	1.8200	1.8200	-6.667%	76	8,272	-69.780%
2026-06-10	1.8000	1.9500	1.6800	1.9500	+13.372%	110	8,282	-71.795%
2026-06-09	1.7000	1.8000	1.6900	1.7200	-4.444%	113	8,319	-68.023%
2026-06-08	1.7500	1.8000	1.6700	1.8000	+7.143%	324	8,323	-69.444%
2026-06-05	1.5800	1.7000	1.5800	1.6800	+8.387%	6	8,170	-67.262%
2026-06-04	1.3800	1.5500	1.3800	1.5500	-8.284%	18	8,165	-64.516%
2026-06-03	1.6700	1.7700	1.6700	1.6900	+4.321%	116	8,180	-67.456%
2026-06-02	1.5800	1.6300	1.5600	1.6200	+17.391%	14	8,181	-66.049%
2026-06-01	1.5700	1.5700	1.3700	1.3800	-24.590%	299	8,174	-60.145%
2026-05-29	1.8000	1.8300	1.5800	1.8300	+5.172%	71	8,234	-69.945%
2026-05-28	1.8700	1.9200	1.6200	1.7400	-3.867%	525	8,246	-68.391%
2026-05-27	2.0000	2.0000	1.7900	1.8100	-6.701%	316	8,364	-69.613%
2026-05-26	1.7000	1.9500	1.7000	1.9400	+16.168%	34	8,501	-71.649%
2026-05-22	1.3500	1.7900	1.3500	1.6700	+14.384%	120	8,494	-67.066%
2026-05-21	1.5600	1.5900	1.3700	1.4600	+5.797%	38	8,454	-62.329%
2026-05-20	1.5600	1.5600	1.3400	1.3800	-0.719%	47	8,454	-60.145%
2026-05-19	1.2700	1.4400	1.2400	1.3900	+2.206%	46	8,446	-60.432%
2026-05-18	1.3300	1.3600	1.3300	1.3600	+0.741%	2	8,446	-59.559%
2026-05-15	1.5400	1.5400	1.3500	1.3500	-2.174%	105	8,446	-59.259%
2026-05-14	1.6200	1.6200	1.3500	1.3800	+0.730%	91	8,431	-60.145%
2026-05-13	1.3600	1.4000	1.3500	1.3700	+9.600%	43	8,480	-59.854%
2026-05-12	1.2400	1.3000	1.2400	1.2500	-2.344%	17	8,480	-56.000%
2026-05-11	1.4000	1.4000	1.2800	1.2800	-9.859%	4	8,480	-57.031%
2026-05-08	1.4200	1.5800	1.3800	1.4200	+6.767%	21	8,498	-61.268%
2026-05-07	1.0000	1.4300	1.0000	1.3300	+20.909%	231	8,490	-58.647%
2026-05-06	1.3300	1.3300	1.1000	1.1000	-42.105%	60	8,325	-50.000%
2026-05-05	2.0000	2.0000	1.8800	1.9000	-5.473%	41	8,377	-71.053%
2026-05-04	1.9600	2.0100	1.9000	2.0100	-0.495%	11	8,359	-72.637%
2026-04-30	2.1500	2.1500	2.0200	2.0200	-6.481%	14	8,362	-72.772%
2026-04-29	2.1900	2.2000	2.1600	2.1600	+6.404%	10	8,352	-74.537%
2026-04-28	2.0100	2.0300	2.0100	2.0300	+7.407%	9	8,343	-72.906%
2026-04-27	1.8900	2.1100	1.8900	1.8900	-9.135%	8	8,342	-70.899%
2026-04-24	2.0800	2.0800	2.0800	2.0800	+4.000%	5	8,340	-73.558%
2026-04-22	1.9800	2.0000	1.9800	2.0000	+9.290%	4	8,340	-72.500%
2026-04-21	1.7100	1.8300	1.7100	1.8300	+2.809%	6	8,337	-69.945%
2026-04-20	1.8800	1.9200	1.7800	1.7800	-1.111%	75	8,337	-69.101%
2026-04-17	1.7800	1.8000	1.7100	1.8000	-4.255%	6	8,332	-69.444%
2026-04-16	1.9000	2.0100	1.8800	1.8800	-1.053%	86	8,334	-70.745%
2026-04-15	2.0300	2.0300	1.9000	1.9000	-25.781%	18	8,304	-71.053%
2026-04-14	2.2000	2.5600	2.2000	2.5600	-1.538%	21	8,297	-78.516%
2026-04-13	2.8500	2.8500	2.5900	2.6000	-14.754%	373	8,291	-78.846%
2026-04-10	2.9200	3.1500	2.9200	3.0500	0.000%	101	8,126	-81.967%
2026-04-09	3.1000	3.2000	3.0500	3.0500	+26.556%	141	8,093	-81.967%
2026-04-08	2.5100	2.5100	2.4000	2.4100	-23.492%	22	8,046	-77.178%
2026-04-07	3.2500	3.2500	3.0500	3.1500	+1.613%	27	8,042	-82.540%
2026-04-06	3.1000	3.1000	3.1000	3.1000	-4.615%	4	8,021	-82.258%
2026-04-02	3.4000	3.4000	3.2000	3.2500	+8.333%	536	7,952	-83.077%
2026-04-01	3.0000	3.0500	2.9600	3.0000	-3.226%	245	7,952	-81.667%
2026-03-31	3.5900	3.6000	3.1000	3.1000	-18.421%	37	7,867	-82.258%
2026-03-30	3.9000	3.9000	3.6500	3.8000	-2.564%	79	7,842	-85.526%
2026-03-27	3.7100	3.9500	3.7100	3.9000	+8.333%	879	7,809	-85.897%
2026-03-26	3.1500	3.7500	3.1500	3.6000	+24.567%	3,533	7,138	-84.722%
2026-03-25	2.9600	3.2000	2.8900	2.8900	-8.254%	29	3,970	-80.969%
2026-03-24	2.9300	3.1500	2.8900	3.1500	+20.229%	211	3,970	-82.540%
2026-03-23	2.6400	2.7500	2.5500	2.6200	-10.274%	250	3,844	-79.008%
2026-03-20	3.1500	3.1500	2.8700	2.9200	+3.546%	353	3,683	-81.164%
2026-03-19	2.6300	2.8300	2.6200	2.8200	+12.800%	134	3,461	-80.496%
2026-03-18	2.4700	2.5000	2.4700	2.5000	+17.371%	2	3,378	-78.000%
2026-03-17	2.3200	2.4100	2.1300	2.1300	-25.784%	463	3,377	-74.178%
2026-03-16	3.0000	3.0000	2.7900	2.8700	-14.328%	467	3,201	-80.836%
2026-03-13	3.0500	3.3500	3.0500	3.3500	+2.134%	74	2,936	-83.582%
2026-03-12	2.7500	3.3000	2.7500	3.2800	+1.863%	1,481	2,925	-83.232%
2026-03-10	3.2500	3.3000	3.1000	3.2200	-0.923%	149	2,110	-82.919%
2026-03-09	3.2000	3.2500	3.1000	3.2500	+6.557%	59	2,000	-83.077%
2026-03-06	3.0500	3.0500	3.0500	3.0500	+10.108%	5	1,989	-81.967%
2026-03-05	2.5300	2.7700	2.5300	2.7700	+4.135%	2	1,987	-80.144%
2026-03-04	2.7600	2.7800	2.6600	2.6600	-6.007%	9	1,987	-79.323%
2026-03-02	3.0000	3.0000	2.8300	2.8300	-5.351%	4	1,978	-80.565%
2026-02-27	2.9900	2.9900	2.9900	2.9900	+1.356%	1	1,978	-81.605%
2026-02-26	2.8100	3.0000	2.7600	2.9500	-7.813%	88	1,977	-81.356%
2026-02-25	3.1600	3.3000	3.1600	3.2000	-10.864%	37	1,883	-82.813%
2026-02-24	3.5900	3.5900	3.5900	3.5900	+4.971%	1	1,883	-84.680%
2026-02-23	3.4200	3.4200	3.4200	3.4200	+26.667%	4	1,882	-83.918%
2026-02-20	2.9900	2.9900	2.7000	2.7000	-25.000%	44	1,882	-79.630%
2026-02-17	3.6000	3.6000	3.6000	3.6000	-7.692%	6	1,880	-84.722%
2026-02-13	3.5900	3.9000	3.5900	3.9000	+5.405%	10	1,878	-85.897%
2026-02-12	3.5100	3.7000	3.5000	3.7000	+26.280%	62	1,878	-85.135%
2026-02-11	2.9200	2.9300	2.9200	2.9300	0.000%	10	1,858	-81.229%
2026-02-10	2.9500	2.9500	2.9300	2.9300	+3.901%	10	1,857	-81.229%
2026-02-09	2.8200	2.8200	2.8200	2.8200	-2.759%	38	1,849	-80.496%
2026-02-06	2.8000	3.0000	2.8000	2.9000	+9.434%	38	1,811	-81.034%
2026-02-05	2.7600	2.7600	2.5000	2.6500	-3.636%	4	1,803	-79.245%
2026-02-04	2.6000	2.7500	2.6000	2.7500	+16.034%	4	1,802	-80.000%
2026-02-03	2.1100	2.5500	2.1100	2.3700	+13.942%	446	1,803	-76.793%
2026-02-02	2.0800	2.0800	2.0800	2.0800	-3.256%	1	1,583	-73.558%
2026-01-29	2.1500	2.1500	2.1500	2.1500	-0.922%	2	1,583	-74.419%
2026-01-28	2.1400	2.1700	2.1400	2.1700	+10.152%	47	1,585	-74.654%
2026-01-27	1.9700	1.9700	1.9700	1.9700	0.000%	1	1,550	-72.081%
2026-01-26	1.9700	1.9700	1.9700	1.9700	-0.505%	1	1,550	-72.081%
2026-01-22	1.9800	1.9800	1.9800	1.9800	+13.143%	1	1,550	-72.222%
2026-01-21	1.7500	1.7500	1.7500	1.7500	-0.568%	10	1,549	-68.571%
2026-01-16	1.7600	1.7600	1.7600	1.7600	-12.438%	3	1,538	-68.750%
2026-01-14	2.0100	2.0100	2.0100	2.0100	+18.235%	29	1,538	-72.637%
2026-01-12	1.7200	1.7300	1.7000	1.7000	+4.294%	4	1,509	-67.647%
2026-01-08	1.7700	1.7700	1.5900	1.6300	+2.516%	3	1,509	-66.258%
2026-01-07	1.6800	1.6800	1.5700	1.5900	-14.054%	5	1,510	-65.409%
2026-01-06	1.8500	1.8500	1.8500	1.8500	-15.525%	3	1,515	-70.270%
2026-01-05	2.1900	2.1900	2.1900	2.1900	+9.500%	1	1,517	-74.886%
2026-01-02	1.9800	2.0300	1.9800	2.0000	-2.439%	51	1,517	-72.500%
2025-12-30	2.0500	2.0500	2.0500	2.0500	-6.393%	2	1,566	-73.171%
2025-12-26	2.1900	2.1900	2.1900	2.1900	-2.667%	1	1,566	-74.886%
2025-12-23	2.2500	2.2500	2.2500	2.2500	0.000%	1	1,565	-75.556%
2025-12-22	2.2500	2.2500	2.2500	2.2500	-15.730%	1	1,563	-75.556%
2025-12-19	2.6000	2.6700	2.6000	2.6700	+4.706%	5	1,563	-79.401%
2025-12-18	2.2500	2.5500	2.2500	2.5500	-2.672%	52	1,558	-78.431%
2025-12-17	2.6000	2.6200	2.6000	2.6200	+6.504%	28	1,508	-79.008%
2025-12-16	2.5500	2.5500	2.4600	2.4600	+0.820%	101	1,483	-77.642%
2025-12-15	2.4200	2.4800	2.3800	2.4400	+7.965%	81	1,432	-77.459%
2025-12-11	2.4000	2.4000	2.2600	2.2600	-9.600%	3	1,397	-75.664%
2025-12-10	2.2300	2.5000	2.2300	2.5000	+33.690%	2	1,395	-78.000%
2025-12-09	1.6400	1.8700	1.6400	1.8700	+20.645%	572	1,393	-70.588%
2025-12-08	1.4500	1.5500	1.4500	1.5500	-4.908%	2	877	-64.516%
2025-12-05	1.6300	1.6300	1.6300	1.6300	-6.857%	2	877	-66.258%
2025-12-04	1.7500	1.7500	1.7500	1.7500	+4.167%	1	876	-68.571%
2025-12-03	1.8300	1.8300	1.6800	1.6800	-19.617%	3	876	-67.262%
2025-12-01	2.0700	2.0900	1.7700	2.0900	+4.500%	3	874	-73.684%
2025-11-28	2.0500	2.0500	1.9900	2.0000	-17.012%	31	871	-72.500%
2025-11-25	2.4100	2.4100	2.4100	2.4100	0.000%	20	840	-77.178%
2025-11-24	2.4100	2.4100	2.4100	2.4100	-6.226%	5	840	-77.178%
2025-11-20	2.0000	2.6600	2.0000	2.5700	+33.854%	397	835	-78.599%
2025-11-18	1.9300	1.9300	1.9200	1.9200	+6.667%	23	507	-71.354%
2025-11-14	1.8100	1.8100	1.8000	1.8000	+7.143%	2	507	-69.444%
2025-11-10	1.6800	1.6800	1.6800	1.6800	-16.000%	1	505	-67.262%
2025-11-07	2.0000	2.0000	2.0000	2.0000	+7.527%	2	504	-72.500%
2025-11-06	1.8800	1.8900	1.8300	1.8600	+8.140%	91	502	-70.430%
2025-11-05	1.6300	1.7200	1.6300	1.7200	+6.173%	185	411	-68.023%
2025-10-28	1.6200	1.6200	1.6200	1.6200	-12.903%	1	316	-66.049%
2025-10-27	1.8600	1.8600	1.8600	1.8600	-5.102%	2	316	-70.430%
2025-10-24	1.9600	1.9600	1.9600	1.9600	-1.010%	3	316	-71.939%
2025-10-22	1.9800	1.9800	1.9800	1.9800	-5.714%	2	316	-72.222%
2025-10-20	2.5000	2.5000	2.1000	2.1000	-14.980%	6	316	-73.810%
2025-10-17	2.4200	2.4700	2.2900	2.4700	+28.646%	8	316	-77.733%
2025-10-15	1.9200	1.9200	1.9200	1.9200	-8.134%	2	316	-71.354%
2025-10-13	2.0900	2.0900	2.0900	2.0900	-4.128%	2	316	-73.684%
2025-10-10	2.1800	2.1800	2.1800	2.1800	+21.788%	2	316	-74.771%
2025-10-09	1.7900	1.7900	1.7900	1.7900	+9.816%	1	316	-69.274%
2025-10-06	1.6300	1.6300	1.6300	1.6300	-7.386%	1	315	-66.258%
2025-09-30	1.8200	1.8200	1.7600	1.7600	+6.667%	2	314	-68.750%
2025-09-29	1.6600	1.6600	1.6500	1.6500	-10.811%	3	314	-66.667%
2025-09-26	1.8500	1.8500	1.8500	1.8500	+0.543%	10	313	-70.270%
2025-09-24	1.8200	1.8400	1.8200	1.8400	+10.180%	2	314	-70.109%
2025-09-22	1.6200	1.6800	1.6200	1.6700	-1.765%	6	312	-67.066%
2025-09-19	1.8000	1.8700	1.7000	1.7000	-14.573%	5	312	-67.647%
2025-09-18	1.9900	1.9900	1.9900	1.9900	-11.556%	2	311	-72.362%
2025-09-17	2.2200	2.2500	2.2200	2.2500	+30.058%	3	309	-75.556%
2025-09-15	1.8900	1.8900	1.7300	1.7300	-7.979%	6	306	-68.208%
2025-09-12	1.8800	1.8800	1.8800	1.8800	0.000%	5	311	-70.745%
2025-09-11	1.8800	1.8800	1.8800	1.8800	-5.528%	2	311	-70.745%
2025-09-10	1.9900	1.9900	1.9900	1.9900	+1.015%	1	311	-72.362%
2025-09-08	2.1700	2.1700	1.9700	1.9700	-12.054%	111	310	-72.081%
2025-09-05	2.4700	2.4700	2.2400	2.2400	+4.186%	5	218	-75.446%
2025-09-04	2.1500	2.1500	2.1500	2.1500	+0.939%	10	217	-74.419%
2025-09-03	2.1500	2.1500	2.1300	2.1300	-2.740%	6	207	-74.178%
2025-09-02	2.1900	2.1900	2.1900	2.1900	+1.389%	2	208	-74.886%
2025-08-29	2.1800	2.1800	2.1500	2.1600	+16.757%	16	193	-74.537%
2025-08-22	1.9300	1.9300	1.8500	1.8500	-17.778%	3	193	-70.270%
2025-08-20	2.2000	2.2700	2.1900	2.2500	+6.635%	10	190	-75.556%
2025-08-18	2.1100	2.1100	2.1100	2.1100	0.000%	2	189	-73.934%
2025-08-15	2.1100	2.1100	2.1100	2.1100	-4.091%	1	187	-73.934%
2025-08-14	2.2000	2.2000	2.2000	2.2000	-2.222%	5	186	-75.000%
2025-08-13	2.4500	2.4500	2.2500	2.2500	-6.250%	54	186	-75.556%
2025-08-11	2.4000	2.4000	2.4000	2.4000	-7.692%	3	135	-77.083%
2025-08-08	2.6000	2.6000	2.6000	2.6000	+4.839%	3	137	-78.846%
2025-08-06	2.5000	2.6600	2.4800	2.4800	-22.013%	34	137	-77.823%
2025-08-01	3.2500	3.2500	3.1500	3.1800	+6.000%	47	103	-82.704%
2025-07-31	3.0000	3.0000	3.0000	3.0000	0.000%	2	103	-81.667%
2025-07-30	3.0000	3.0000	3.0000	3.0000	+18.577%	10	103	-81.667%
2025-07-25	2.5300	2.5300	2.5300	2.5300	-13.058%	19	103	-78.261%
2025-07-24	2.5400	3.9600	2.5400	2.9100	+3.929%	26	86	-81.100%
2025-07-23	2.8000	2.8000	2.8000	2.8000	-1.408%	1	77	-80.357%
2025-07-21	2.6500	2.8400	2.6500	2.8400	+3.273%	23	78	-80.634%
2025-07-15	2.7500	2.7500	2.7500	2.7500	+0.733%	15	57	-80.000%
2025-07-14	2.7300	2.7300	2.7300	2.7300	+7.059%	15	42	-79.853%
2025-07-11	2.8900	2.8900	2.5500	2.5500	-7.273%	6	31	-78.431%
2025-07-08	2.7500	2.7500	2.7500	2.7500	-8.333%	1	27	-80.000%
2025-07-03	3.0000	3.0000	3.0000	3.0000	-10.448%	2	28	-81.667%
2025-06-24	3.5000	3.5000	3.3500	3.3500	-17.284%	20	28	-83.582%
2025-06-23	4.0500	4.0500	4.0500	4.0500	-7.955%	1	8	-86.420%
2025-06-05	4.4200	4.4200	4.4000	4.4000	+2.326%	6	8	-87.500%
2025-06-04	4.3000	4.3000	4.3000	4.3000	-5.077%	1	8	-87.209%
2025-06-03	4.5300	4.5300	4.4200	4.5300	+2.955%	4	8	-87.859%
2025-06-02	4.7000	4.7000	4.4000	4.4000	-1.124%	4	6	-87.500%
2025-05-29	4.4500	4.4500	4.4500	4.4500	+16.188%	2	2	-87.640%
2025-05-27	3.6700	3.8300	3.6700	3.8300	0.000%	2	0	-85.640%

.dark-mode .t44msz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t44msz{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918P60UBER Sep 18 2026 60.00 Put (UBER260918P00060000)option OPRA

UBER20260918P60
UBER Sep 18 2026 60.00 Put (UBER260918P00060000)
option OPRA