Dark

UBER20260918P72.5
UBER Sep 18 2026 72.50 Put (UBER260918P00072500)
option OPRA

EOD

Aug 3, 2026

4.55-13.333%(-0.70)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.5500	4.6600	4.5300	4.5500	-13.333%	21	3,485	0.000%
2026-07-31	5.3300	5.7100	5.2500	5.2500	-6.250%	103	3,482	-13.333%
2026-07-30	5.6000	5.9800	5.6000	5.6000	+11.554%	57	3,469	-18.750%
2026-07-29	5.0500	5.0500	4.6500	5.0200	-5.283%	41	3,465	-9.363%
2026-07-28	6.1500	6.1500	5.3000	5.3000	-24.286%	43	3,475	-14.151%
2026-07-27	7.0000	7.0000	7.0000	7.0000	-16.865%	3	3,486	-35.000%
2026-07-24	6.2800	8.4200	5.9400	8.4200	+35.806%	48	3,483	-45.962%
2026-07-23	6.3000	6.5600	6.2000	6.2000	+15.888%	872	3,488	-26.613%
2026-07-22	5.5500	5.5500	5.3000	5.3500	+7.214%	52	2,825	-14.953%
2026-07-21	4.9500	5.0500	4.9500	4.9900	+4.393%	32	2,842	-8.818%
2026-07-20	4.8000	4.8800	4.5500	4.7800	+1.271%	276	2,855	-4.812%
2026-07-17	4.7800	4.9400	4.6000	4.7200	+9.767%	93	2,703	-3.602%
2026-07-16	4.6500	4.6500	4.1000	4.3000	-8.511%	118	2,666	+5.814%
2026-07-15	4.7100	4.7500	4.2500	4.7000	-5.051%	82	2,590	-3.191%
2026-07-14	4.5000	5.0500	4.5000	4.9500	+22.222%	36	2,598	-8.081%
2026-07-13	3.8000	4.0500	3.6500	4.0500	+2.532%	154	2,592	+12.346%
2026-07-10	3.7400	3.9500	3.5800	3.9500	-7.059%	131	2,477	+15.190%
2026-07-09	4.5600	4.7000	4.2000	4.2500	-9.574%	24	2,490	+7.059%
2026-07-08	4.3500	4.7500	4.3500	4.7000	+16.049%	14	2,482	-3.191%
2026-07-07	4.3700	4.4500	4.0500	4.0500	-20.276%	22	2,476	+12.346%
2026-07-06	4.5000	5.2000	4.5000	5.0800	+16.782%	634	2,458	-10.433%
2026-07-02	4.8000	4.8500	4.3500	4.3500	-10.861%	66	1,844	+4.598%
2026-07-01	4.8000	4.8800	4.6500	4.8800	-7.048%	43	1,844	-6.762%
2026-06-30	4.5000	5.3000	3.9500	5.2500	+21.528%	33	1,841	-13.333%
2026-06-29	3.4600	4.3200	3.3000	4.3200	+4.096%	125	1,842	+5.324%
2026-06-26	4.7000	4.7000	3.8400	4.1500	-20.192%	16	1,746	+9.639%
2026-06-25	4.7000	5.2000	4.7000	5.2000	+10.638%	41	1,734	-12.500%
2026-06-24	5.6500	5.6500	4.2500	4.7000	-24.194%	43	1,756	-3.191%
2026-06-23	5.9000	6.2000	5.9000	6.2000	+21.569%	5	1,732	-26.613%
2026-06-22	5.7000	5.7000	5.0500	5.1000	-3.774%	385	1,731	-10.784%
2026-06-18	5.7700	5.7700	5.2400	5.3000	-11.667%	8	1,482	-14.151%
2026-06-17	5.1000	6.0000	4.9000	6.0000	+21.212%	67	1,482	-24.167%
2026-06-16	4.5600	4.9500	4.5600	4.9500	-6.604%	231	1,482	-8.081%
2026-06-15	5.7900	5.7900	5.1500	5.3000	-31.613%	64	1,322	-14.151%
2026-06-12	7.7900	7.7900	7.6500	7.7500	+0.649%	103	1,322	-41.290%
2026-06-11	7.7000	7.7000	7.7000	7.7000	+6.061%	3	1,322	-40.909%
2026-06-10	6.7800	7.2600	6.7800	7.2600	+8.358%	65	1,320	-37.328%
2026-06-09	6.6300	6.7000	6.6300	6.7000	+1.515%	8	1,360	-32.090%
2026-06-08	6.5600	6.6500	6.4500	6.6000	+0.457%	81	1,358	-31.061%
2026-06-05	6.2700	6.6300	6.2700	6.5700	+4.286%	208	1,365	-30.746%
2026-06-03	6.2500	6.7500	6.2500	6.3000	+0.478%	105	1,330	-27.778%
2026-06-02	5.9500	6.2800	5.9500	6.2700	+19.429%	17	1,225	-27.432%
2026-06-01	5.6500	5.6500	5.2500	5.2500	-22.794%	232	1,214	-13.333%
2026-05-29	6.1500	6.8000	6.0000	6.8000	+5.426%	91	1,412	-33.088%
2026-05-28	6.8200	7.0500	6.4000	6.4500	-0.769%	173	1,395	-29.457%
2026-05-27	7.0200	7.0200	6.5000	6.5000	-5.248%	37	1,464	-30.000%
2026-05-26	6.5000	6.8600	6.5000	6.8600	+13.388%	17	1,437	-33.673%
2026-05-22	5.4500	6.2000	5.4000	6.0500	+16.346%	207	1,433	-24.793%
2026-05-21	5.7000	5.7000	5.1500	5.2000	+0.971%	114	1,233	-12.500%
2026-05-20	5.1000	5.1500	5.1000	5.1500	-0.962%	72	1,233	-11.650%
2026-05-19	4.7400	5.2000	4.7400	5.2000	+5.051%	27	1,087	-12.500%
2026-05-18	4.9500	5.0000	4.8500	4.9500	-0.602%	37	1,087	-8.081%
2026-05-15	5.0500	5.1500	4.9500	4.9800	+0.606%	18	1,087	-8.635%
2026-05-14	5.1000	5.7700	4.9500	4.9500	+1.643%	288	1,123	-8.081%
2026-05-13	4.9000	4.9000	4.8700	4.8700	+8.222%	51	917	-6.571%
2026-05-12	5.1600	5.1600	4.4500	4.5000	-1.532%	73	917	+1.111%
2026-05-11	4.8000	4.8000	4.5700	4.5700	-11.262%	205	917	-0.438%
2026-05-08	5.0000	5.2000	4.8500	5.1500	+8.421%	16	725	-11.650%
2026-05-07	4.7500	4.7500	4.6500	4.7500	+18.750%	25	722	-4.211%
2026-05-06	4.3300	4.7000	4.0000	4.0000	-33.884%	11	711	+13.750%
2026-05-05	6.0100	6.2000	5.8700	6.0500	-3.968%	36	705	-24.793%
2026-05-04	6.2000	6.3000	6.2000	6.3000	+6.780%	2	710	-27.778%
2026-05-01	5.9000	5.9500	5.9000	5.9000	+2.076%	6	708	-22.881%
2026-04-30	6.4500	6.4500	5.7800	5.7800	-8.976%	24	708	-21.280%
2026-04-29	6.8500	6.8500	6.3500	6.3500	+9.107%	9	701	-28.346%
2026-04-28	5.8200	5.8200	5.8200	5.8200	+5.818%	1	702	-21.821%
2026-04-27	5.5800	5.5800	5.5000	5.5000	-3.509%	56	701	-17.273%
2026-04-22	5.7000	5.7000	5.7000	5.7000	+7.955%	9	654	-20.175%
2026-04-20	5.6000	5.6000	5.2800	5.2800	-0.377%	2	654	-13.826%
2026-04-17	4.8500	5.3000	4.8500	5.3000	-2.752%	40	654	-14.151%
2026-04-16	5.4100	5.4500	5.4100	5.4500	+2.830%	2	635	-16.514%
2026-04-15	5.4300	5.5200	5.3000	5.3000	-22.853%	4	634	-14.151%
2026-04-14	6.9000	6.9000	6.8700	6.8700	-2.137%	2	634	-33.770%
2026-04-13	7.5500	7.5500	7.0200	7.0200	-12.140%	13	634	-35.185%
2026-04-10	7.9900	7.9900	7.9900	7.9900	+1.783%	1	643	-43.054%
2026-04-09	8.2000	8.2000	7.8500	7.8500	+18.939%	3	642	-42.038%
2026-04-08	6.6000	6.6000	6.6000	6.6000	-13.725%	1	641	-31.061%
2026-04-07	7.6000	7.6500	7.6000	7.6500	-3.774%	4	640	-40.523%
2026-04-02	8.4000	8.4000	7.9000	7.9500	+6.711%	11	630	-42.767%
2026-04-01	7.5000	7.5000	7.4500	7.4500	-13.372%	24	630	-38.926%
2026-03-31	8.4000	8.6000	8.4000	8.6000	-0.348%	11	617	-47.093%
2026-03-30	8.6500	8.6500	8.6300	8.6300	-5.683%	6	606	-47.277%
2026-03-27	9.2000	9.2000	9.1500	9.1500	+13.665%	63	603	-50.273%
2026-03-26	7.6500	8.0500	7.5500	8.0500	+9.524%	25	592	-43.478%
2026-03-25	7.3500	7.7000	7.3500	7.3500	-2.520%	8	570	-38.095%
2026-03-24	7.6000	7.6000	7.5000	7.5400	+11.869%	12	564	-39.655%
2026-03-23	6.5500	6.7400	6.5500	6.7400	-5.070%	16	554	-32.493%
2026-03-20	7.4500	7.4500	7.1000	7.1000	+5.185%	390	550	-35.915%
2026-03-19	6.8800	6.8800	6.7500	6.7500	+18.629%	2	181	-32.593%
2026-03-17	5.6900	5.6900	5.6900	5.6900	-20.420%	20	180	-20.035%
2026-03-16	7.2200	7.2200	7.0000	7.1500	-8.917%	24	164	-36.364%
2026-03-13	7.8500	7.8500	7.8500	7.8500	+3.289%	21	159	-42.038%
2026-03-12	7.8000	7.8000	7.6000	7.6000	+0.132%	12	140	-40.132%
2026-03-10	7.6500	7.8000	7.5900	7.5900	-1.429%	5	139	-40.053%
2026-03-09	8.4000	8.4000	7.7000	7.7000	+7.692%	9	136	-40.909%
2026-03-06	7.2000	7.2000	7.1500	7.1500	+2.878%	8	136	-36.364%
2026-03-05	6.6000	6.9500	6.6000	6.9500	+7.752%	2	129	-34.532%
2026-03-04	6.8000	6.8000	6.4500	6.4500	-3.008%	48	130	-29.457%
2026-03-03	6.6500	6.6500	6.6500	6.6500	-2.349%	1	84	-31.579%
2026-02-27	6.8200	6.8200	6.8100	6.8100	-0.584%	10	85	-33.186%
2026-02-26	6.8500	6.8500	6.8500	6.8500	-22.159%	3	75	-33.577%
2026-02-17	8.8500	8.8500	8.8000	8.8000	+2.924%	25	75	-48.295%
2026-02-13	8.5500	8.5500	8.5500	8.5500	-1.611%	10	40	-46.784%
2026-02-12	8.6900	8.6900	8.6900	8.6900	+3.452%	1	40	-47.641%
2026-02-11	8.4000	8.4000	8.4000	8.4000	+17.318%	1	40	-45.833%
2026-02-04	7.5500	7.5500	7.1600	7.1600	+13.651%	4	40	-36.453%
2026-02-03	6.3500	6.3500	6.3000	6.3000	+12.299%	4	36	-27.778%
2026-01-28	5.1500	5.6100	5.1500	5.6100	+20.645%	25	34	-18.895%
2026-01-16	4.6500	4.6500	4.6500	4.6500	-6.061%	5	8	-2.151%
2026-01-14	4.9500	4.9500	4.9500	4.9500	+15.116%	3	8	-8.081%
2026-01-08	4.3000	4.3000	4.3000	4.3000	+4.878%	1	5	+5.814%
2026-01-07	4.1000	4.1000	4.1000	4.1000	-18.000%	2	5	+10.976%
2026-01-02	5.0000	5.0000	5.0000	5.0000	-2.153%	1	3	-9.000%
2025-12-30	5.1100	5.1100	5.1100	5.1100	-6.239%	1	3	-10.959%
2025-12-26	5.4500	5.4500	5.4500	5.4500	0.000%	3	3	-16.514%

.dark-mode .GSlj7s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GSlj7s{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918P72.5UBER Sep 18 2026 72.50 Put (UBER260918P00072500)option OPRA

UBER20260918P72.5
UBER Sep 18 2026 72.50 Put (UBER260918P00072500)
option OPRA