Dark

UBER20260918P77.5
UBER Sep 18 2026 77.50 Put (UBER260918P00077500)
option OPRA

EOD

Aug 3, 2026

7.95-10.874%(-0.97)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.8000	7.9500	7.7000	7.9500	-10.874%	21	3,161	0.000%
2026-07-31	8.6500	9.1200	8.6500	8.9200	-4.803%	6	3,157	-10.874%
2026-07-30	9.3700	9.3700	9.3700	9.3700	-2.396%	1	3,156	-15.155%
2026-07-28	9.8500	9.8500	9.5700	9.6000	-11.846%	8	3,156	-17.188%
2026-07-27	10.7500	10.8900	10.7500	10.8900	-9.250%	21	3,157	-26.997%
2026-07-24	9.7500	12.0000	9.7500	12.0000	+20.603%	7	3,142	-33.750%
2026-07-23	8.7200	10.1500	8.7200	9.9500	+13.714%	7	3,148	-20.101%
2026-07-22	8.7500	8.7500	8.7500	8.7500	+13.636%	2	3,151	-9.143%
2026-07-20	7.7000	7.8500	7.7000	7.7000	-0.645%	105	3,153	+3.247%
2026-07-17	7.6700	8.0200	7.6000	7.7500	+9.155%	30	3,254	+2.581%
2026-07-16	7.0100	7.1000	7.0100	7.1000	-6.579%	5	3,267	+11.972%
2026-07-15	7.0000	7.7000	7.0000	7.6000	+1.198%	20	3,265	+4.605%
2026-07-14	7.5100	7.5100	7.5100	7.5100	+18.268%	20	3,248	+5.859%
2026-07-13	6.5500	6.5500	6.3500	6.3500	-5.926%	20	3,228	+25.197%
2026-07-10	6.0000	6.7500	6.0000	6.7500	-1.460%	4	3,227	+17.778%
2026-07-09	6.9000	7.0500	6.8000	6.8500	-1.012%	20	3,226	+16.058%
2026-07-07	7.2500	7.3000	6.6300	6.9200	-8.344%	257	3,236	+14.884%
2026-07-06	7.3500	7.5500	7.3000	7.5500	+7.092%	223	3,250	+5.298%
2026-07-02	7.7000	7.8000	7.0500	7.0500	-5.369%	108	3,238	+12.766%
2026-07-01	7.4800	7.4800	7.4500	7.4500	-9.146%	4	3,238	+6.711%
2026-06-30	7.5000	8.2000	7.5000	8.2000	+22.388%	63	3,238	-3.049%
2026-06-29	6.6000	6.7000	5.5500	6.7000	+3.395%	12	3,236	+18.657%
2026-06-26	6.6500	6.6500	6.4800	6.4800	-18.491%	47	3,232	+22.685%
2026-06-25	7.8000	7.9500	7.5000	7.9500	+16.912%	26	3,232	0.000%
2026-06-24	7.4200	7.4200	6.8000	6.8000	-29.897%	59	3,257	+16.912%
2026-06-23	9.7000	9.7000	9.7000	9.7000	+9.605%	2	3,239	-18.041%
2026-06-18	8.8500	8.8500	8.8500	8.8500	-3.804%	1	3,240	-10.169%
2026-06-17	9.2000	9.2000	9.2000	9.2000	+22.016%	1	3,240	-13.587%
2026-06-16	7.4500	7.5400	7.2700	7.5400	-6.102%	3	3,240	+5.438%
2026-06-15	8.4900	8.6200	8.0300	8.0300	-27.462%	12	3,237	-0.996%
2026-06-12	10.3600	11.0700	10.3600	11.0700	+19.032%	6	3,237	-28.184%
2026-06-05	9.1500	9.3000	9.1500	9.3000	+0.432%	28	3,237	-14.516%
2026-06-03	9.2600	9.2600	9.2600	9.2600	+13.620%	3	3,229	-14.147%
2026-06-01	8.6000	8.6000	8.0000	8.1500	-18.500%	60	3,229	-2.454%
2026-05-28	10.1700	10.2500	9.9500	10.0000	-0.892%	26	3,229	-20.500%
2026-05-27	10.0900	10.0900	10.0900	10.0900	+1.919%	4	3,230	-21.209%
2026-05-26	9.6000	9.9000	9.5500	9.9000	+10.000%	8	3,230	-19.697%
2026-05-22	7.8500	9.0000	7.8000	9.0000	+13.924%	20	3,238	-11.667%
2026-05-21	8.4500	8.4500	7.8900	7.9000	+3.268%	16	3,254	+0.633%
2026-05-19	7.6500	7.6500	7.6500	7.6500	+4.795%	1	3,254	+3.922%
2026-05-18	7.5500	7.5500	7.3000	7.3000	-3.311%	20	3,255	+8.904%
2026-05-15	7.6200	7.6500	7.4500	7.5500	+0.667%	34	3,255	+5.298%
2026-05-14	8.1400	8.1400	7.4000	7.5000	+1.764%	15	3,280	+6.000%
2026-05-13	7.6100	7.6100	7.3600	7.3700	+7.591%	26	3,275	+7.870%
2026-05-12	6.8500	6.8500	6.7500	6.8500	-1.439%	30	3,275	+16.058%
2026-05-11	6.9500	6.9500	6.9500	6.9500	-5.442%	9	3,275	+14.388%
2026-05-08	7.3500	7.3500	7.3500	7.3500	+4.255%	9	3,249	+8.163%
2026-05-07	6.9500	7.1200	6.9500	7.0500	-22.527%	33	3,240	+12.766%
2026-05-05	8.6000	9.1000	8.6000	9.1000	+5.202%	82	3,237	-12.637%
2026-05-04	8.3500	8.8500	8.3000	8.6500	+4.217%	32	3,256	-8.092%
2026-05-01	8.3000	8.4500	8.2500	8.3000	-0.599%	21	3,248	-4.217%
2026-04-30	9.0500	9.1500	8.3500	8.3500	-6.704%	11	3,248	-4.790%
2026-04-29	9.1100	9.2000	8.9000	8.9500	+5.294%	8	3,250	-11.173%
2026-04-28	8.2500	8.5000	8.2500	8.5000	+8.974%	13	3,255	-6.471%
2026-04-27	7.9500	7.9500	7.7500	7.8000	-13.333%	32	3,248	+1.923%
2026-04-24	9.0000	9.0000	9.0000	9.0000	+4.046%	8	3,248	-11.667%
2026-04-23	8.1500	8.6500	8.1500	8.6500	+5.488%	11	3,240	-8.092%
2026-04-22	8.0000	8.2000	8.0000	8.2000	+12.329%	8	3,229	-3.049%
2026-04-21	7.3000	7.4300	7.1500	7.3000	-8.176%	120	3,245	+8.904%
2026-04-20	7.6900	7.9500	7.6900	7.9500	+7.432%	30	3,245	0.000%
2026-04-17	7.3000	7.4500	7.2800	7.4000	-5.732%	29	3,238	+7.432%
2026-04-16	7.7500	7.9000	7.7500	7.8500	+6.081%	3	3,210	+1.274%
2026-04-15	7.8000	7.8000	7.3800	7.4000	-21.527%	3	3,209	+7.432%
2026-04-14	9.4300	9.4300	9.4300	9.4300	-8.447%	10	3,209	-15.695%
2026-04-13	10.3500	10.3500	10.3000	10.3000	-5.505%	4	3,209	-22.816%
2026-04-10	10.1900	10.9000	10.1900	10.9000	+20.442%	3	3,210	-27.064%
2026-04-08	8.8000	9.0500	8.8000	9.0500	-12.476%	10	3,210	-12.155%
2026-04-06	10.3400	10.3400	10.3400	10.3400	-3.364%	1	3,220	-23.114%
2026-04-02	10.7000	10.7000	10.7000	10.7000	+5.941%	1	3,219	-25.701%
2026-04-01	10.3000	10.3500	10.0500	10.1000	-9.821%	15	3,219	-21.287%
2026-03-31	11.2000	11.2000	11.2000	11.2000	-5.405%	12	3,216	-29.018%
2026-03-30	11.6400	11.8400	11.6400	11.8400	-3.740%	12	3,216	-32.855%
2026-03-27	12.3000	12.3000	12.3000	12.3000	+7.424%	1	3,226	-35.366%
2026-03-26	10.3000	11.4500	10.3000	11.4500	+16.837%	13	3,226	-30.568%
2026-03-25	9.8500	9.8500	9.8000	9.8000	+6.754%	5	3,218	-18.878%
2026-03-23	8.8000	9.2000	8.8000	9.1800	-3.368%	14	3,213	-13.399%
2026-03-20	9.7000	9.7000	9.5000	9.5000	+5.791%	8	3,206	-16.316%
2026-03-19	9.1000	9.1000	8.9800	8.9800	+6.905%	2	3,198	-11.470%
2026-03-18	8.3500	8.4000	8.3500	8.4000	+7.006%	21	3,197	-5.357%
2026-03-17	7.8000	7.9500	7.8000	7.8500	-16.489%	924	3,197	+1.274%
2026-03-16	9.6500	9.6500	9.4000	9.4000	-10.476%	23	3,257	-15.426%
2026-03-13	10.5000	10.5000	10.5000	10.5000	+2.941%	1	3,255	-24.286%
2026-03-12	9.1700	10.3500	9.1700	10.2000	+4.723%	14	3,255	-22.059%
2026-03-11	9.6500	9.7400	9.5500	9.7400	-5.894%	19	3,248	-18.378%
2026-03-10	10.6000	10.6000	10.3500	10.3500	+0.976%	2	3,229	-23.188%
2026-03-09	11.0000	11.0000	10.2500	10.2500	+7.895%	4	3,228	-22.439%
2026-03-06	9.3500	9.5000	9.3500	9.5000	+1.604%	149	3,227	-16.316%
2026-03-05	9.3500	9.3500	9.3500	9.3500	+8.092%	1	3,198	-14.973%
2026-03-04	8.8500	8.9500	8.6500	8.6500	-4.420%	2,007	3,197	-8.092%
2026-03-03	9.0500	9.0500	9.0500	9.0500	-2.162%	1	1,646	-12.155%
2026-03-02	9.7500	9.7500	9.2500	9.2500	0.000%	23	1,646	-14.054%
2026-02-27	9.3500	9.3500	9.2500	9.2500	-1.070%	6	1,624	-14.054%
2026-02-26	9.4000	9.4500	9.3500	9.3500	-16.592%	5	1,618	-14.973%
2026-02-23	11.1500	11.2600	10.8000	11.2100	+7.788%	427	1,613	-29.081%
2026-02-19	10.4000	10.4000	10.4000	10.4000	0.000%	1	2,018	-23.558%
2026-02-18	10.4000	10.4000	10.4000	10.4000	-11.864%	1	2,018	-23.558%
2026-02-17	11.8000	11.8000	11.8000	11.8000	+18.000%	1	2,018	-32.627%
2026-02-06	10.2000	10.2000	9.8000	10.0000	-0.990%	153	2,018	-20.500%
2026-02-05	10.1000	10.1000	10.1000	10.1000	+9.783%	9	2,020	-21.287%
2026-02-04	9.2000	9.2000	9.2000	9.2000	+10.843%	1	2,020	-13.587%
2026-02-03	7.8400	8.6500	7.8400	8.3000	+32.800%	375	2,021	-4.217%
2026-01-20	6.2500	6.2500	6.2500	6.2500	-2.648%	10	1,724	+27.200%
2026-01-14	6.4200	6.4200	6.4200	6.4200	+7.179%	1	1,733	+23.832%
2026-01-08	5.9900	5.9900	5.9900	5.9900	-15.752%	10	1,733	+32.721%
2025-12-31	7.1100	7.1100	7.1100	7.1100	+0.141%	15	1,738	+11.814%
2025-12-30	7.1000	7.1000	7.1000	7.1000	-5.585%	1	1,738	+11.972%
2025-12-24	7.6200	7.6200	7.5200	7.5200	-9.398%	14	1,729	+5.718%
2025-12-18	8.3000	8.3000	8.3000	8.3000	-3.488%	17	1,729	-4.217%
2025-12-17	8.6000	8.6000	8.6000	8.6000	+6.832%	2	1,729	-7.558%
2025-12-16	8.1000	8.1000	8.0500	8.0500	+7.333%	6	1,729	-1.242%
2025-12-15	7.4800	7.5000	7.4800	7.5000	+7.143%	4	1,727	+6.000%
2025-12-10	7.3000	7.3000	7.0000	7.0000	+27.971%	8	1,727	+13.571%
2025-12-03	5.4700	5.4700	5.4700	5.4700	-14.930%	2	1,727	+45.338%
2025-12-01	6.4300	6.4300	6.4300	6.4300	+0.469%	5	1,727	+23.639%
2025-11-28	6.4000	6.4000	6.4000	6.4000	-7.914%	2	1,727	+24.219%
2025-11-26	6.9500	6.9500	6.9500	6.9500	-7.333%	1	1,724	+14.388%
2025-11-25	7.7500	7.7500	7.5000	7.5000	-3.226%	3	1,724	+6.000%
2025-11-24	7.7500	7.7500	7.7500	7.7500	-11.429%	1	1,722	+2.581%
2025-11-21	9.0000	9.0000	8.6900	8.7500	+7.362%	98	1,721	-9.143%
2025-11-20	6.3500	8.1500	6.3500	8.1500	+31.452%	11	1,652	-2.454%
2025-11-19	6.2500	6.2500	6.2000	6.2000	+21.569%	15	1,650	+28.226%
2025-11-12	5.1000	5.1000	5.1000	5.1000	-2.857%	6	1,635	+55.882%
2025-11-11	5.2500	5.2500	5.2500	5.2500	-11.017%	397	1,635	+51.429%
2025-11-06	5.9000	5.9000	5.9000	5.9000	+9.259%	19	1,238	+34.746%
2025-11-05	5.4000	5.4000	5.4000	5.4000	-14.557%	100	1,238	+47.222%
2025-10-22	6.2700	6.3200	6.2700	6.3200	+7.119%	2	1,138	+25.791%
2025-10-20	6.0000	6.0000	5.9000	5.9000	-9.924%	65	1,138	+34.746%
2025-10-17	6.7000	6.7000	6.4500	6.5500	+11.395%	5	1,086	+21.374%
2025-10-15	5.5000	5.8800	5.5000	5.8800	+8.889%	11	1,081	+35.204%
2025-10-10	5.4000	5.4000	5.4000	5.4000	+6.509%	1	1,089	+47.222%
2025-10-07	4.6500	5.0700	4.6500	5.0700	+8.102%	15	1,093	+56.805%
2025-09-29	4.7500	4.7500	4.6900	4.6900	-8.039%	21	1,093	+69.510%
2025-09-26	5.1500	5.1500	5.1000	5.1000	-1.923%	4	1,076	+55.882%
2025-09-25	5.2000	5.2000	5.2000	5.2000	+0.971%	1	1,073	+52.885%
2025-09-23	5.0000	5.2100	5.0000	5.1500	+10.753%	130	1,072	+54.369%
2025-09-22	4.7000	4.7000	4.6500	4.6500	-10.058%	3	1,156	+70.968%
2025-09-19	5.2000	5.2000	5.1700	5.1700	-10.087%	4	1,157	+53.772%
2025-09-18	5.8500	5.9000	5.7500	5.7500	-7.258%	267	1,153	+38.261%
2025-09-17	5.9000	6.2000	5.8000	6.2000	+20.388%	3	888	+28.226%
2025-09-16	5.1500	5.1500	5.1500	5.1500	+0.980%	5	885	+54.369%
2025-09-15	5.1000	5.1000	5.1000	5.1000	-2.857%	1	880	+55.882%
2025-09-12	5.4500	5.4500	5.2500	5.2500	-8.696%	5	880	+51.429%
2025-09-08	6.2000	6.2000	5.7500	5.7500	-12.879%	19	882	+38.261%
2025-09-05	6.6000	6.7000	6.6000	6.6000	+7.843%	6	873	+20.455%
2025-08-29	6.1200	6.1200	6.1200	6.1200	+15.472%	1	869	+29.902%
2025-08-22	5.3500	5.3500	5.3000	5.3000	-13.821%	12	869	+50.000%
2025-08-21	6.1500	6.1500	6.1500	6.1500	+2.500%	13	857	+29.268%
2025-08-15	5.9500	6.1000	5.9500	6.0000	-4.762%	6	844	+32.500%
2025-08-14	6.4000	6.4000	6.1700	6.3000	-1.563%	6	838	+26.190%
2025-08-13	6.5500	6.5500	6.4000	6.4000	+3.226%	5	834	+24.219%
2025-08-12	6.3000	6.3000	6.2000	6.2000	-4.173%	3	829	+28.226%
2025-08-11	6.4700	6.4700	6.4700	6.4700	-6.906%	2	826	+22.875%
2025-08-08	6.6300	6.9500	6.6300	6.9500	-6.081%	13	826	+14.388%
2025-08-06	7.5500	7.6500	7.4000	7.4000	-4.516%	19	815	+7.432%
2025-08-04	7.7500	7.7500	7.7500	7.7500	-5.488%	5	803	+2.581%
2025-08-01	8.2000	8.2000	8.2000	8.2000	+2.500%	5	798	-3.049%
2025-07-30	7.8000	8.0000	7.8000	8.0000	+1.911%	18	794	-0.625%
2025-07-29	7.9500	7.9500	7.8500	7.8500	+11.348%	17	776	+1.274%
2025-07-28	7.1000	7.1000	7.0500	7.0500	-1.399%	2	760	+12.766%
2025-07-25	7.3000	7.3000	7.1500	7.1500	-0.694%	202	760	+11.189%
2025-07-24	7.2000	7.2000	7.2000	7.2000	+1.408%	1	581	+10.417%
2025-07-22	7.1000	7.1000	7.1000	7.1000	-7.190%	6	580	+11.972%
2025-07-16	7.6500	7.6500	7.6500	7.6500	+6.993%	12	574	+3.922%
2025-07-15	7.1500	7.1500	7.1500	7.1500	+5.147%	10	562	+11.189%
2025-07-14	6.7600	6.8000	6.7600	6.8000	+3.030%	2	552	+16.912%
2025-07-11	6.5000	6.6000	6.5000	6.6000	-1.493%	2	552	+20.455%
2025-07-10	6.7000	6.7000	6.7000	6.7000	+0.752%	194	552	+18.657%
2025-07-09	6.6000	6.6500	6.6000	6.6500	-15.070%	257	358	+19.549%
2025-06-24	7.8300	7.8300	7.8300	7.8300	-22.167%	1	101	+1.533%
2025-06-18	9.5800	10.0600	9.5800	10.0600	0.000%	100	0	-20.974%

.dark-mode .N1BxR7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N1BxR7{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918P77.5UBER Sep 18 2026 77.50 Put (UBER260918P00077500)option OPRA

UBER20260918P77.5
UBER Sep 18 2026 77.50 Put (UBER260918P00077500)
option OPRA