Dark

UBER20260918P80
UBER Sep 18 2026 80.00 Put (UBER260918P00080000)
option OPRA

EOD

Aug 3, 2026

9.60-12.329%(-1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.6000	9.6000	9.6000	9.6000	-12.329%	1	4,267	0.000%
2026-07-31	10.9500	11.2500	10.9500	10.9500	-6.009%	5	4,267	-12.329%
2026-07-28	11.6500	11.6500	11.6500	11.6500	-7.905%	1	4,263	-17.597%
2026-07-27	14.7500	14.7500	12.6500	12.6500	-14.411%	63	4,262	-24.111%
2026-07-24	11.9500	14.7800	11.4000	14.7800	+35.101%	18	4,317	-35.047%
2026-07-22	11.0000	11.0000	10.5700	10.9400	+13.958%	40	4,314	-12.249%
2026-07-20	9.9000	9.9000	9.6000	9.6000	+4.348%	107	4,279	0.000%
2026-07-17	9.2000	9.2000	9.2000	9.2000	+5.747%	1	4,384	+4.348%
2026-07-16	8.8500	8.9100	8.5000	8.7000	-7.447%	9	4,384	+10.345%
2026-07-15	9.3000	9.4000	8.6000	9.4000	-7.389%	40	4,383	+2.128%
2026-07-14	9.0500	10.1500	8.9500	10.1500	+27.673%	35	4,402	-5.419%
2026-07-13	7.7100	8.0500	7.5000	7.9500	-1.365%	42	4,378	+20.755%
2026-07-10	7.5700	8.1700	7.5700	8.0600	-5.731%	85	4,388	+19.107%
2026-07-07	8.8000	9.0200	8.5500	8.5500	-12.844%	19	4,431	+12.281%
2026-07-06	9.5500	9.8100	9.0000	9.8100	+9.609%	11	4,417	-2.141%
2026-07-02	9.4000	9.4000	8.9000	8.9500	-2.186%	26	4,434	+7.263%
2026-07-01	9.1500	9.2000	9.1500	9.1500	+0.549%	7	4,434	+4.918%
2026-06-30	9.1000	9.1000	9.1000	9.1000	+16.667%	20	4,435	+5.495%
2026-06-29	7.1900	7.8000	6.9000	7.8000	+0.775%	34	4,415	+23.077%
2026-06-26	7.7400	7.7400	7.7400	7.7400	-19.375%	10	4,386	+24.031%
2026-06-25	9.2500	9.6000	9.1500	9.6000	+8.108%	7	4,376	0.000%
2026-06-24	10.3500	10.3500	8.2500	8.8800	-19.638%	645	4,376	+8.108%
2026-06-23	11.0500	11.0500	11.0500	11.0500	+6.046%	15	4,428	-13.122%
2026-06-22	10.4200	10.4200	10.4200	10.4200	+3.066%	1	4,443	-7.869%
2026-06-18	10.2300	10.2300	10.1100	10.1100	+13.980%	2	4,442	-5.045%
2026-06-16	8.9800	8.9800	8.8700	8.8700	-9.674%	4	4,442	+8.230%
2026-06-15	10.7400	10.7400	9.3200	9.8200	-20.486%	14	4,432	-2.240%
2026-06-11	12.3500	12.3500	12.3500	12.3500	+0.244%	4	4,432	-22.267%
2026-06-10	12.5900	12.5900	12.3200	12.3200	+6.115%	2	4,434	-22.078%
2026-06-08	11.7000	11.7000	11.3000	11.6100	+1.397%	9	4,435	-17.313%
2026-06-05	10.9500	11.4500	10.9500	11.4500	+16.837%	5	4,433	-16.157%
2026-06-04	9.8000	9.8000	9.8000	9.8000	-15.735%	15	4,433	-2.041%
2026-06-03	11.6300	11.6300	11.6300	11.6300	+22.421%	3	4,433	-17.455%
2026-06-01	10.3500	10.3500	9.5000	9.5000	-10.462%	6	4,433	+1.053%
2026-05-29	11.5400	11.5400	10.5500	10.6100	-7.979%	95	4,433	-9.519%
2026-05-27	11.7500	11.9000	11.5000	11.5300	+0.261%	27	4,347	-16.739%
2026-05-26	11.2900	11.5000	11.2900	11.5000	+11.650%	9	4,336	-16.522%
2026-05-22	10.3100	10.3100	10.3000	10.3000	+7.628%	5	4,327	-6.796%
2026-05-21	9.7500	10.0500	9.3000	9.5700	+5.165%	18	4,322	+0.313%
2026-05-20	9.9500	9.9500	9.1000	9.1000	-0.546%	7	4,322	+5.495%
2026-05-19	8.5000	9.4500	8.5000	9.1500	+5.780%	12	4,332	+4.918%
2026-05-18	9.0000	9.0500	8.6500	8.6500	-3.889%	14	4,332	+10.983%
2026-05-15	9.0500	9.2500	9.0000	9.0000	-5.561%	20	4,332	+6.667%
2026-05-14	9.2500	9.5400	9.2500	9.5300	+11.462%	48	4,321	+0.735%
2026-05-11	8.6500	8.6500	8.2000	8.5500	-4.469%	8	4,273	+12.281%
2026-05-08	8.9000	8.9500	8.7000	8.9500	+6.548%	6	4,272	+7.263%
2026-05-07	6.7500	8.4000	6.7500	8.4000	+20.516%	9	4,272	+14.286%
2026-05-06	7.7000	7.7000	6.9700	6.9700	-32.981%	115	4,279	+37.733%
2026-05-05	10.1000	10.4000	9.9000	10.4000	+6.122%	9	4,203	-7.692%
2026-05-04	9.8000	9.8000	9.8000	9.8000	-7.981%	1	4,202	-2.041%
2026-04-29	10.6500	10.6500	10.6500	10.6500	+17.680%	6	4,202	-9.859%
2026-04-27	9.2000	9.2000	8.9500	9.0500	-9.500%	11	4,208	+6.077%
2026-04-23	10.0000	10.0000	10.0000	10.0000	+15.607%	3	4,216	-4.000%
2026-04-21	8.6500	8.7000	8.6500	8.6500	-3.889%	74	4,213	+10.983%
2026-04-20	9.0000	9.0000	9.0000	9.0000	+2.273%	58	4,142	+6.667%
2026-04-17	8.6000	8.8500	8.6000	8.8000	-2.762%	29	4,137	+9.091%
2026-04-16	9.0500	9.0500	9.0500	9.0500	+1.117%	4	4,136	+6.077%
2026-04-15	8.9500	8.9500	8.9500	8.9500	-17.130%	10	4,137	+7.263%
2026-04-14	10.8000	10.8000	10.8000	10.8000	-6.736%	10	4,127	-11.111%
2026-04-09	11.5800	11.5800	11.5800	11.5800	+6.827%	10	4,117	-17.098%
2026-04-08	9.6900	10.9000	9.6900	10.8400	-9.137%	10	4,107	-11.439%
2026-04-07	11.9300	11.9300	11.9300	11.9300	-1.405%	1	4,104	-19.531%
2026-04-06	12.1500	12.1500	11.6800	12.1000	+2.979%	32	4,103	-20.661%
2026-04-01	11.7500	11.9000	11.7500	11.7500	-14.855%	24	4,096	-18.298%
2026-03-30	13.8000	13.8000	13.8000	13.8000	+3.681%	2	4,080	-30.435%
2026-03-27	13.3100	13.3100	13.3100	13.3100	+5.051%	2	4,080	-27.874%
2026-03-26	12.6700	12.6700	12.6700	12.6700	+17.860%	1	4,078	-24.230%
2026-03-23	10.3000	10.7500	10.3000	10.7500	-1.826%	19	4,077	-10.698%
2026-03-20	11.2500	11.2500	10.9500	10.9500	+4.585%	16	4,095	-12.329%
2026-03-19	10.4500	10.5500	10.4500	10.4700	+10.677%	94	4,079	-8.309%
2026-03-17	9.4600	9.4600	9.4600	9.4600	-12.407%	1	4,148	+1.480%
2026-03-16	10.9600	10.9600	10.8000	10.8000	-9.623%	19	4,148	-11.111%
2026-03-12	11.5500	11.9500	11.5500	11.9500	+6.696%	6	4,148	-19.665%
2026-03-11	11.0500	11.2000	11.0500	11.2000	+2.283%	52	4,148	-14.286%
2026-03-06	11.0500	11.0500	10.9000	10.9500	+1.389%	5	4,102	-12.329%
2026-03-05	10.3000	10.8000	10.2500	10.8000	+8.543%	7	4,102	-11.111%
2026-03-04	10.4500	10.4500	9.9500	9.9500	-4.327%	17	4,101	-3.518%
2026-03-03	10.4000	10.4000	10.4000	10.4000	-2.347%	1	4,099	-7.692%
2026-03-02	11.0500	11.0500	10.6500	10.6500	-0.281%	7	4,099	-9.859%
2026-02-27	10.8700	10.8700	10.6500	10.6800	+0.755%	25	4,099	-10.112%
2026-02-26	11.9700	11.9700	10.6000	10.6000	-3.811%	16	4,098	-9.434%
2026-02-20	11.0200	11.0200	11.0200	11.0200	-16.515%	1	4,097	-12.886%
2026-02-17	13.2000	13.2000	13.2000	13.2000	-5.714%	4	4,097	-27.273%
2026-02-13	13.7800	14.0000	13.7800	14.0000	+6.061%	3	4,095	-31.429%
2026-02-12	12.2500	13.7300	12.2500	13.2000	+17.333%	12	4,095	-27.273%
2026-02-09	11.2500	11.2500	11.2500	11.2500	+4.360%	1	4,084	-14.667%
2026-02-04	11.1000	11.1000	10.7800	10.7800	+9.442%	2	4,084	-10.946%
2026-02-03	9.8500	9.8500	9.8500	9.8500	+16.845%	8	4,085	-2.538%
2026-01-28	8.4300	8.4300	8.4300	8.4300	+10.921%	9	4,085	+13.879%
2026-01-15	7.4500	7.6000	7.4500	7.6000	-2.564%	525	4,076	+26.316%
2026-01-14	7.8000	7.8000	7.8000	7.8000	+9.091%	11	4,316	+23.077%
2026-01-13	7.1500	7.1500	7.1500	7.1500	-2.055%	55	4,316	+34.266%
2026-01-12	7.3000	7.3000	7.3000	7.3000	+1.389%	3	4,261	+31.507%
2026-01-06	7.7900	8.0000	7.2000	7.2000	-17.714%	558	4,258	+33.333%
2026-01-05	8.5500	8.7500	8.2500	8.7500	+4.665%	185	3,844	+9.714%
2025-12-29	8.4000	8.5000	8.3600	8.3600	-2.564%	2,562	3,844	+14.833%
2025-12-24	8.6600	8.6600	8.5600	8.5800	-12.893%	289	2,672	+11.888%
2025-12-17	9.8500	9.8500	9.8500	9.8500	+4.454%	1	2,672	-2.538%
2025-12-16	9.4000	9.4300	9.2500	9.4300	+9.651%	3	2,672	+1.803%
2025-12-15	8.5000	8.6000	8.5000	8.6000	+13.158%	37	2,672	+11.628%
2025-12-12	7.6100	7.6100	7.4500	7.6000	-14.124%	188	2,668	+26.316%
2025-12-10	8.8500	8.8500	8.8500	8.8500	+40.254%	1	2,543	+8.475%
2025-12-09	6.3100	6.3100	6.3100	6.3100	+4.125%	1	2,543	+52.139%
2025-12-08	6.0600	6.0600	6.0600	6.0600	+1.508%	1	2,543	+58.416%
2025-12-05	5.7600	5.9700	5.7600	5.9700	-9.132%	4	2,544	+60.804%
2025-12-03	6.5700	6.5700	6.5700	6.5700	-8.112%	5	2,545	+46.119%
2025-12-02	7.1500	7.1500	7.1500	7.1500	-4.027%	109	2,550	+34.266%
2025-12-01	7.3000	7.5000	7.3000	7.4500	+1.085%	16	2,508	+28.859%
2025-11-28	7.3700	7.3700	7.3700	7.3700	-6.115%	2	2,497	+30.258%
2025-11-26	8.5000	8.5000	7.7500	7.8500	-8.721%	11	2,494	+22.293%
2025-11-25	8.8500	9.0500	8.5500	8.6000	+0.116%	69	2,494	+11.628%
2025-11-24	8.8000	8.8000	8.4300	8.5900	-5.604%	103	2,469	+11.758%
2025-11-21	10.0500	10.4900	9.1000	9.1000	-3.704%	21	2,469	+5.495%
2025-11-20	7.3000	9.5000	7.3000	9.4500	+28.571%	26	2,484	+1.587%
2025-11-19	7.0400	7.3500	7.0400	7.3500	+3.521%	25	2,480	+30.612%
2025-11-18	6.9500	7.1000	6.9500	7.1000	+13.600%	6	2,465	+35.211%
2025-11-14	6.2500	6.2500	6.2500	6.2500	+5.574%	20	2,460	+53.600%
2025-11-13	5.9000	6.1000	5.9000	5.9200	-5.280%	12	2,470	+62.162%
2025-11-12	6.1000	6.2500	6.1000	6.2500	+4.167%	21	2,469	+53.600%
2025-11-11	6.0000	6.0000	6.0000	6.0000	+1.695%	129	2,469	+60.000%
2025-11-10	6.5000	6.5000	5.9000	5.9000	-11.278%	7	2,340	+62.712%
2025-11-06	6.6500	6.6500	6.6500	6.6500	+6.400%	1	2,341	+44.361%
2025-11-05	6.1500	6.2500	6.0000	6.2500	-0.794%	107	2,341	+53.600%
2025-11-04	6.3300	6.7700	6.3000	6.3000	+14.545%	16	2,240	+52.381%
2025-11-03	5.5000	5.5000	5.5000	5.5000	-2.135%	1	2,224	+74.545%
2025-10-31	5.3800	5.6200	5.3800	5.6200	-8.618%	3	2,224	+70.819%
2025-10-27	6.2200	6.3000	6.1500	6.1500	-4.651%	8	2,220	+56.098%
2025-10-24	6.3500	6.5000	6.3500	6.4500	-3.731%	5	2,220	+48.837%
2025-10-23	6.7500	6.8000	6.7000	6.7000	-6.944%	4	2,217	+43.284%
2025-10-22	6.7500	7.2000	6.7500	7.2000	+9.924%	6	2,216	+33.333%
2025-10-21	6.8000	6.8500	6.5500	6.5500	-9.655%	48	2,212	+46.565%
2025-10-17	7.2500	7.2500	7.2500	7.2500	-2.027%	10	2,172	+32.414%
2025-10-16	6.9500	7.4500	6.9000	7.4000	+10.945%	215	2,172	+29.730%
2025-10-15	6.3500	6.6700	6.3500	6.6700	+0.301%	7	2,066	+43.928%
2025-10-14	6.7500	6.7500	6.5500	6.6500	-0.746%	19	2,060	+44.361%
2025-10-13	5.8500	6.8000	5.8500	6.7000	+7.717%	32	2,075	+43.284%
2025-10-09	5.7000	6.2200	5.7000	6.2200	+10.088%	7	2,078	+54.341%
2025-10-07	5.6500	5.6500	5.6500	5.6500	+8.654%	3	2,078	+69.912%
2025-10-06	5.4500	5.4500	5.2000	5.2000	-17.722%	7	2,078	+84.615%
2025-10-02	6.4300	6.4300	6.3200	6.3200	+17.037%	4	2,073	+51.899%
2025-09-29	5.4400	5.7000	5.4000	5.4000	-5.263%	4	2,072	+77.778%
2025-09-26	5.8500	5.9000	5.7000	5.7000	-3.390%	17	2,072	+68.421%
2025-09-25	5.9000	5.9000	5.9000	5.9000	-1.667%	2	2,077	+62.712%
2025-09-24	6.0000	6.0000	6.0000	6.0000	+5.634%	1	2,079	+60.000%
2025-09-23	5.6900	5.6900	5.6800	5.6800	+7.170%	2	2,079	+69.014%
2025-09-22	5.4800	5.4800	5.3000	5.3000	-7.826%	103	2,079	+81.132%
2025-09-19	6.0000	6.0000	5.7500	5.7500	-11.538%	6	2,080	+66.957%
2025-09-18	6.4500	6.6500	6.4500	6.5000	-7.143%	5	2,080	+47.692%
2025-09-17	7.0000	7.0000	7.0000	7.0000	+18.644%	1	2,078	+37.143%
2025-09-16	6.0000	6.0000	5.9000	5.9000	+4.056%	6	2,077	+62.712%
2025-09-15	5.7400	5.7400	5.6700	5.6700	-6.281%	20	2,071	+69.312%
2025-09-12	6.2500	6.2500	6.0500	6.0500	-2.419%	7	2,071	+58.678%
2025-09-11	6.0000	6.2000	6.0000	6.2000	-1.587%	50	2,074	+54.839%
2025-09-09	6.6000	6.6000	6.3000	6.3000	-3.077%	5	2,031	+52.381%
2025-09-08	6.8100	6.8100	6.4500	6.5000	-16.129%	6	2,031	+47.692%
2025-09-05	7.4900	7.7500	7.4900	7.7500	+10.714%	23	2,033	+23.871%
2025-09-04	7.2000	7.2000	6.9500	7.0000	+1.449%	4	2,027	+37.143%
2025-09-03	6.6500	6.9000	6.6500	6.9000	0.000%	7	2,025	+39.130%
2025-09-02	6.9000	7.1000	6.8500	6.9000	+0.730%	12	2,024	+39.130%
2025-08-29	6.8000	7.5000	6.8000	6.8500	+12.295%	36	1,995	+40.146%
2025-08-26	6.2500	6.2500	6.1000	6.1000	+1.329%	3	1,995	+57.377%
2025-08-22	6.1000	6.1000	5.9500	6.0200	-9.474%	37	1,993	+59.468%
2025-08-21	6.8500	7.0000	6.6500	6.6500	-4.454%	44	1,993	+44.361%
2025-08-20	6.9600	6.9600	6.9600	6.9600	+8.750%	2	1,988	+37.931%
2025-08-19	6.3000	6.4000	6.0500	6.4000	-3.759%	6	1,986	+50.000%
2025-08-18	6.9500	6.9500	6.6500	6.6500	-2.920%	170	1,983	+44.361%
2025-08-15	6.6900	6.8500	6.6900	6.8500	-3.521%	10	1,933	+40.146%
2025-08-14	6.9800	7.1000	6.9800	7.1000	+0.709%	11	1,933	+35.211%
2025-08-12	7.0500	7.0500	7.0500	7.0500	-4.082%	8	1,934	+36.170%
2025-08-11	7.3500	7.3500	7.3500	7.3500	-0.943%	10	1,934	+30.612%
2025-08-08	7.2900	7.4200	7.2900	7.4200	+4.507%	9	1,932	+29.380%
2025-08-07	7.2500	7.2500	7.1000	7.1000	-16.471%	2	1,927	+35.211%
2025-08-06	7.9500	8.5000	7.9500	8.5000	+3.659%	8	1,926	+12.941%
2025-08-05	7.9600	8.2000	7.9600	8.2000	-3.302%	2	1,926	+17.073%
2025-08-04	8.6100	8.7000	8.4500	8.4800	-7.826%	11	1,926	+13.208%
2025-08-01	9.2500	9.2500	9.2000	9.2000	+7.602%	6	1,921	+4.348%
2025-07-31	8.6500	8.6500	8.4000	8.5500	-3.933%	425	1,921	+12.281%
2025-07-30	8.8000	8.9000	8.7500	8.9000	+0.565%	43	1,508	+7.865%
2025-07-29	9.0000	9.0000	8.8500	8.8500	+8.589%	14	1,483	+8.475%
2025-07-28	8.1500	8.1500	8.1500	8.1500	-0.610%	22	1,469	+17.791%
2025-07-25	8.2000	8.2000	8.2000	8.2000	+7.895%	1	1,464	+17.073%
2025-07-24	7.2500	7.6000	7.2500	7.6000	-5.000%	10	1,463	+26.316%
2025-07-22	8.3000	8.3000	7.9500	8.0000	-1.235%	27	1,474	+20.000%
2025-07-21	8.1000	8.1000	8.1000	8.1000	-4.706%	2	1,458	+18.519%
2025-07-17	8.3500	8.5000	8.3500	8.5000	-0.585%	6	1,457	+12.941%
2025-07-16	8.5500	8.6000	8.5500	8.5500	+6.875%	13	1,456	+12.281%
2025-07-15	8.0000	8.0000	8.0000	8.0000	+7.817%	9	1,454	+20.000%
2025-07-11	7.2500	7.4200	7.2500	7.4200	-1.067%	1,201	1,453	+29.380%
2025-07-10	7.5000	7.5000	7.5000	7.5000	-11.557%	3	253	+28.000%
2025-07-02	8.4800	8.4800	8.4800	8.4800	-3.086%	1	250	+13.208%
2025-07-01	8.2400	8.7500	8.2400	8.7500	+3.428%	2	250	+9.714%
2025-06-30	8.4500	8.4600	8.4500	8.4600	-5.475%	2	248	+13.475%
2025-06-25	8.9500	8.9500	8.9500	8.9500	+1.130%	2	248	+7.263%
2025-06-24	8.8500	8.8500	8.8500	8.8500	-15.311%	1	246	+8.475%
2025-06-23	10.4500	10.4500	10.4500	10.4500	-5.000%	6	246	-8.134%
2025-06-18	10.6300	11.0000	10.6300	11.0000	-5.983%	118	125	-12.727%
2025-05-30	11.9500	12.0500	11.7000	11.7000	-0.426%	42	125	-17.949%
2025-05-29	11.7500	11.7500	11.7500	11.7500	+16.915%	1	118	-18.298%
2025-05-28	9.8000	10.0600	9.8000	10.0500	+0.500%	117	117	-4.478%
2025-05-27	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	-4.000%

.dark-mode .BqVchq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BqVchq{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918P80UBER Sep 18 2026 80.00 Put (UBER260918P00080000)option OPRA

UBER20260918P80
UBER Sep 18 2026 80.00 Put (UBER260918P00080000)
option OPRA