Dark

UBER20260918P62.5
UBER Sep 18 2026 62.50 Put (UBER260918P00062500)
option OPRA

EOD

Aug 3, 2026

0.9200-24.590%(-0.3000)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.0100	1.0500	0.9000	0.9200	-24.590%	133	8,071	0.000%
2026-07-31	1.2600	1.3900	1.2000	1.2200	-8.271%	218	8,044	-24.590%
2026-07-30	1.5000	1.5500	1.3300	1.3300	+12.712%	106	7,978	-30.827%
2026-07-29	1.4400	1.4400	1.0800	1.1800	-4.839%	93	8,028	-22.034%
2026-07-28	1.6200	1.6500	1.2400	1.2400	-38.614%	550	8,030	-25.806%
2026-07-27	2.8900	2.8900	1.9200	2.0200	-27.857%	167	7,656	-54.455%
2026-07-24	1.8000	2.8500	1.5900	2.8000	+54.696%	227	7,628	-67.143%
2026-07-23	1.4100	1.9600	1.4100	1.8100	+19.079%	141	7,417	-49.171%
2026-07-22	1.4500	1.5500	1.3900	1.5200	+13.433%	95	7,402	-39.474%
2026-07-21	1.2400	1.3700	1.2000	1.3400	+4.688%	286	7,360	-31.343%
2026-07-20	1.2100	1.3200	1.1600	1.2800	+7.563%	3,167	7,221	-28.125%
2026-07-17	1.3000	1.3400	1.1600	1.1900	+19.000%	404	4,218	-22.689%
2026-07-16	1.1100	1.1100	1.0000	1.0000	-20.635%	45	4,015	-8.000%
2026-07-15	1.1200	1.2600	1.1200	1.2600	-16.000%	21	4,002	-26.984%
2026-07-14	1.3000	1.5000	1.3000	1.5000	+56.250%	14	4,001	-38.667%
2026-07-13	1.0200	1.0200	0.9400	0.9600	-10.280%	68	3,995	-4.167%
2026-07-10	1.0700	1.0700	1.0700	1.0700	-9.322%	23	3,994	-14.019%
2026-07-09	1.2300	1.2300	1.1800	1.1800	-11.940%	6	3,971	-22.034%
2026-07-08	1.2000	1.4000	1.2000	1.3400	+10.744%	85	3,975	-31.343%
2026-07-07	1.3000	1.3000	1.2100	1.2100	-6.923%	29	3,950	-23.967%
2026-07-06	1.4200	1.4200	1.3000	1.3000	-2.985%	38	3,947	-29.231%
2026-07-02	1.3300	1.3400	1.3300	1.3400	-4.965%	5	3,929	-31.343%
2026-07-01	1.5200	1.5200	1.4000	1.4100	-10.191%	10	3,929	-34.752%
2026-06-30	1.2400	1.5700	1.2400	1.5700	+18.045%	10	3,925	-41.401%
2026-06-29	0.9500	1.3300	0.9500	1.3300	+12.712%	16	3,916	-30.827%
2026-06-26	1.4800	1.4800	1.1200	1.1800	-23.871%	12	3,910	-22.034%
2026-06-25	1.4600	1.5600	1.4600	1.5500	+13.139%	176	3,908	-40.645%
2026-06-24	1.9200	2.0000	1.2800	1.3700	-29.016%	49	3,773	-32.847%
2026-06-23	1.7500	1.9500	1.7500	1.9300	+20.625%	29	3,753	-52.332%
2026-06-22	1.6000	1.6900	1.5300	1.6000	-4.192%	18	3,738	-42.500%
2026-06-18	1.7900	1.7900	1.6700	1.6700	-1.765%	5	3,732	-44.910%
2026-06-17	1.7000	1.7000	1.7000	1.7000	+16.438%	1	3,732	-45.882%
2026-06-16	1.5000	1.5000	1.4600	1.4600	-13.609%	33	3,732	-36.986%
2026-06-15	2.0000	2.0000	1.5900	1.6900	-37.638%	173	3,613	-45.562%
2026-06-12	2.8400	2.8400	2.7100	2.7100	+6.275%	2	3,613	-66.052%
2026-06-11	3.0000	3.0500	2.5500	2.5500	-1.163%	36	3,613	-63.922%
2026-06-10	2.4100	2.6300	2.4100	2.5800	+7.950%	12	3,591	-64.341%
2026-06-08	2.3000	2.3900	2.3000	2.3900	-0.417%	161	3,591	-61.506%
2026-06-05	2.4000	2.4000	2.4000	2.4000	+12.676%	2	3,532	-61.667%
2026-06-04	1.9500	2.1700	1.9100	2.1300	-5.752%	972	3,531	-56.808%
2026-06-03	2.2900	2.4400	2.2600	2.2600	+3.196%	282	3,209	-59.292%
2026-06-02	2.1900	2.1900	2.1900	2.1900	+17.742%	1	3,234	-57.991%
2026-06-01	2.0800	2.0800	1.8300	1.8600	-18.777%	983	3,233	-50.538%
2026-05-29	2.3500	2.3500	2.1200	2.2900	-2.553%	602	2,793	-59.825%
2026-05-28	2.4900	2.5300	2.3500	2.3500	-2.490%	51	2,809	-60.851%
2026-05-27	2.7500	2.7500	2.3900	2.4100	-7.308%	91	2,808	-61.826%
2026-05-26	2.5000	2.6400	2.4500	2.6000	+16.071%	42	2,831	-64.615%
2026-05-22	1.7700	2.3200	1.2300	2.2400	+14.872%	70	2,826	-58.929%
2026-05-21	2.0500	2.1200	1.8400	1.9500	+7.143%	107	2,821	-52.821%
2026-05-20	1.8600	1.8600	1.8200	1.8200	-1.622%	2	2,821	-49.451%
2026-05-19	1.6700	1.9400	1.6700	1.8500	+1.648%	36	2,818	-50.270%
2026-05-18	1.8600	1.8600	1.7500	1.8200	+2.247%	13	2,818	-49.451%
2026-05-15	2.0500	2.0500	1.7800	1.7800	-3.784%	54	2,818	-48.315%
2026-05-14	2.0300	2.1600	1.8100	1.8500	+2.778%	180	2,828	-50.270%
2026-05-13	1.8000	1.8800	1.7900	1.8000	+7.784%	28	2,851	-48.889%
2026-05-12	1.7500	1.7500	1.6500	1.6700	+1.212%	20	2,851	-44.910%
2026-05-11	1.8800	1.8800	1.6500	1.6500	-12.234%	3	2,851	-44.242%
2026-05-08	1.8800	1.8800	1.8800	1.8800	+7.429%	1	2,881	-51.064%
2026-05-07	1.7500	1.8400	1.7500	1.7500	+7.362%	7	2,881	-47.429%
2026-05-06	1.7400	1.7400	1.6300	1.6300	-33.740%	2	2,881	-43.558%
2026-05-05	2.4800	2.5100	2.4400	2.4600	-3.150%	166	2,882	-62.602%
2026-04-30	2.5700	2.6300	2.5400	2.5400	-9.929%	144	2,889	-63.780%
2026-04-29	2.8200	2.8200	2.8200	2.8200	+9.728%	2	2,927	-67.376%
2026-04-28	2.5700	2.5700	2.5700	2.5700	+7.531%	25	2,927	-64.202%
2026-04-27	2.3900	2.3900	2.3900	2.3900	-13.718%	1	2,927	-61.506%
2026-04-24	2.7700	2.7700	2.7700	2.7700	+10.800%	2	2,926	-66.787%
2026-04-22	2.5000	2.5000	2.5000	2.5000	+13.636%	1	2,924	-63.200%
2026-04-21	2.2000	2.2000	2.2000	2.2000	-5.172%	14	2,924	-58.182%
2026-04-20	2.4400	2.4400	2.3200	2.3200	+4.505%	3	2,924	-60.345%
2026-04-17	2.1600	2.2300	2.1600	2.2200	-10.121%	108	2,924	-58.559%
2026-04-16	2.4200	2.4700	2.3900	2.4700	+1.646%	86	2,886	-62.753%
2026-04-15	2.4600	2.4600	2.4300	2.4300	-23.101%	8	2,886	-62.140%
2026-04-14	3.1500	3.2000	3.1500	3.1600	-7.059%	3	2,886	-70.886%
2026-04-13	3.6000	3.6000	3.4000	3.4000	-11.688%	771	2,886	-72.941%
2026-04-10	3.6000	3.8500	3.6000	3.8500	+9.065%	38	2,778	-76.104%
2026-04-09	3.9700	3.9700	3.5300	3.5300	-6.117%	52	2,750	-73.938%
2026-04-06	3.8000	3.8500	3.7600	3.7600	-4.810%	22	2,715	-75.532%
2026-04-02	3.9500	3.9500	3.9500	3.9500	+8.219%	4	2,703	-76.709%
2026-04-01	4.0000	4.0000	3.6500	3.6500	-14.118%	39	2,703	-74.795%
2026-03-31	4.2500	4.3000	4.2500	4.2500	-5.556%	8	2,699	-78.353%
2026-03-30	4.6500	4.6500	4.4000	4.5000	-4.255%	51	2,693	-79.556%
2026-03-27	4.5000	4.7500	4.5000	4.7000	+9.302%	3,292	2,651	-80.426%
2026-03-26	3.7500	4.3000	3.7500	4.3000	+21.127%	366	1,383	-78.605%
2026-03-25	3.6500	3.8500	3.5500	3.5500	-6.579%	104	1,240	-74.085%
2026-03-24	3.6000	3.8000	3.6000	3.8000	+13.433%	162	1,149	-75.789%
2026-03-23	3.1500	3.3500	3.1500	3.3500	-8.219%	47	1,050	-72.537%
2026-03-20	3.5500	3.6500	3.5500	3.6500	+7.988%	204	1,038	-74.795%
2026-03-19	3.3500	3.5000	3.2500	3.3800	+26.592%	562	879	-72.781%
2026-03-17	2.7500	2.7500	2.6700	2.6700	-22.609%	138	493	-65.543%
2026-03-16	3.4000	3.4500	3.4000	3.4500	-8.000%	118	481	-73.333%
2026-03-13	3.7000	3.7500	3.7000	3.7500	-3.846%	25	481	-75.467%
2026-03-12	3.9000	3.9000	3.9000	3.9000	+9.859%	4	456	-76.410%
2026-03-11	3.5500	3.6000	3.5500	3.5500	-7.792%	40	456	-74.085%
2026-03-10	4.0000	4.0000	3.7700	3.8500	-1.282%	6	439	-76.104%
2026-03-09	3.8500	3.9500	3.8000	3.9000	+9.859%	17	437	-76.410%
2026-03-06	3.7000	3.7000	3.5500	3.5500	+2.899%	413	422	-74.085%
2026-03-05	3.4500	3.4500	3.4500	3.4500	+4.545%	1	12	-73.333%
2026-03-04	3.4000	3.4000	3.3000	3.3000	-5.714%	10	11	-72.121%
2026-03-03	3.5000	3.5000	3.5000	3.5000	0.000%	3	3	-73.714%

.dark-mode .tksptr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tksptr{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918P62.5UBER Sep 18 2026 62.50 Put (UBER260918P00062500)option OPRA

UBER20260918P62.5
UBER Sep 18 2026 62.50 Put (UBER260918P00062500)
option OPRA