Dark

UBER20260918P82.5
UBER Sep 18 2026 82.50 Put (UBER260918P00082500)
option OPRA

EOD

Jul 30, 2026

12.97-2.481%(-0.33)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	13.8000	13.8000	12.9700	12.9700	-2.481%	4	430	0.000%
2026-07-29	13.3000	13.3000	13.3000	13.3000	+4.314%	3	430	-2.481%
2026-07-28	13.9600	13.9600	12.7500	12.7500	-19.811%	21	433	+1.725%
2026-07-27	15.9000	15.9000	15.9000	15.9000	+12.766%	1	413	-18.428%
2026-07-23	13.4000	14.4000	13.4000	14.1000	+10.588%	6	414	-8.014%
2026-07-22	12.5000	12.8500	12.4500	12.7500	+5.634%	8	414	+1.725%
2026-07-21	11.2500	12.0700	11.2500	12.0700	+8.739%	9	415	+7.457%
2026-07-20	11.8000	11.8000	10.7000	11.1000	-4.310%	6	415	+16.847%
2026-07-17	11.5000	11.8200	11.5000	11.6000	+14.286%	15	415	+11.810%
2026-07-13	10.1500	10.1500	10.1500	10.1500	+11.538%	6	425	+27.783%
2026-07-10	9.1000	9.1000	9.1000	9.1000	-16.129%	1	425	+42.527%
2026-07-02	10.8500	10.8500	10.8500	10.8500	-5.240%	7	432	+19.539%
2026-07-01	11.4500	11.4500	11.4500	11.4500	+2.232%	1	432	+13.275%
2026-06-30	10.8000	11.2000	10.8000	11.2000	+17.895%	6	432	+15.804%
2026-06-29	8.7000	9.5000	8.7000	9.5000	+1.604%	3	432	+36.526%
2026-06-26	11.2900	11.2900	9.3500	9.3500	-15.000%	10	432	+38.717%
2026-06-24	13.0500	13.0500	10.1000	11.0000	-17.910%	6	437	+17.909%
2026-06-23	12.8500	13.4000	12.7500	13.4000	+14.530%	6	439	-3.209%
2026-06-22	11.7500	12.0500	11.7000	11.7000	-2.905%	7	444	+10.855%
2026-06-18	12.2000	12.3000	11.8000	12.0500	+6.167%	6	454	+7.635%
2026-06-17	11.3500	11.3500	11.3500	11.3500	-1.304%	1	454	+14.273%
2026-06-16	11.5000	11.5000	11.5000	11.5000	-0.433%	1	454	+12.783%
2026-06-15	12.2000	12.2000	11.4000	11.5500	-23.256%	16	464	+12.294%
2026-06-12	15.5000	15.5000	15.0000	15.0500	+3.793%	6	464	-13.821%
2026-06-11	15.6000	15.6000	14.5000	14.5000	+7.169%	6	464	-10.552%
2026-06-05	13.5300	13.5300	13.5300	13.5300	+7.381%	1	468	-4.139%
2026-06-04	11.9500	12.6000	11.7000	12.6000	-4.183%	6	469	+2.937%
2026-06-03	13.1500	13.1500	13.1500	13.1500	+4.781%	1	472	-1.369%
2026-06-02	12.2500	12.5500	12.2500	12.5500	-1.953%	5	471	+3.347%
2026-05-29	12.8000	12.8000	12.8000	12.8000	-2.662%	1	475	+1.328%
2026-05-28	14.0500	14.0500	13.1500	13.1500	-3.451%	27	474	-1.369%
2026-05-27	13.6200	13.6200	13.6200	13.6200	+1.566%	1	471	-4.772%
2026-05-26	13.4100	13.4100	13.4100	13.4100	+31.471%	1	470	-3.281%
2026-05-18	10.2000	10.6000	10.2000	10.2000	-3.318%	6	469	+27.157%
2026-05-15	11.0500	11.0500	10.5500	10.5500	-5.381%	5	469	+22.938%
2026-05-14	11.4000	11.4500	11.1500	11.1500	+6.699%	7	478	+16.323%
2026-05-13	10.4000	10.6500	10.4000	10.4500	+8.854%	6	483	+24.115%
2026-05-12	10.2500	10.2500	9.5000	9.6000	-1.133%	67	483	+35.104%
2026-05-11	9.7400	9.7400	9.7100	9.7100	-1.421%	4	483	+33.574%
2026-05-07	8.7500	9.9500	8.7500	9.8500	+20.859%	22	458	+31.675%
2026-05-06	8.6800	8.6800	8.1500	8.1500	-29.130%	6	446	+59.141%
2026-04-30	11.5000	11.5000	11.5000	11.5000	-4.801%	9	445	+12.783%
2026-04-29	12.0800	12.0800	12.0800	12.0800	+3.691%	1	451	+7.368%
2026-04-28	11.6500	11.6500	11.6500	11.6500	+14.216%	6	450	+11.330%
2026-04-21	10.0500	10.2000	10.0500	10.2000	-23.881%	49	412	+27.157%
2026-04-01	13.4500	13.4500	13.4000	13.4000	+13.559%	15	412	-3.209%
2026-03-23	11.8000	11.8000	11.8000	11.8000	-6.349%	15	426	+9.915%
2026-03-20	12.6000	12.6000	12.6000	12.6000	-6.667%	16	426	+2.937%
2026-03-13	13.5000	13.5000	13.5000	13.5000	+8.434%	5	410	-3.926%
2026-03-06	12.4500	12.4500	12.4500	12.4500	+1.633%	7	409	+4.177%
2026-03-05	11.8500	12.2500	11.8500	12.2500	+7.930%	18	411	+5.878%
2026-03-04	11.3500	11.3500	11.3500	11.3500	-4.219%	4	408	+14.273%
2026-03-03	11.8500	11.8500	11.8500	11.8500	-8.423%	6	412	+9.451%
2026-02-26	12.9400	12.9400	12.9400	12.9400	-3.288%	1	417	+0.232%
2026-02-19	13.3800	13.3800	13.3800	13.3800	-2.620%	3	416	-3.064%
2026-02-11	13.7400	13.7400	13.7400	13.7400	+5.692%	3	416	-5.604%
2026-02-06	13.0000	13.0000	13.0000	13.0000	+1.325%	4	413	-0.231%
2026-02-05	12.8300	12.8300	12.8300	12.8300	+13.040%	5	417	+1.091%
2026-02-03	11.3000	11.3500	11.2500	11.3500	+11.275%	38	417	+14.273%
2026-01-30	10.1000	10.2000	10.1000	10.2000	+2.102%	3	431	+27.157%
2026-01-29	9.9900	9.9900	9.9900	9.9900	+15.092%	1	430	+29.830%
2026-01-22	8.6800	8.6800	8.6800	8.6800	-0.800%	1	430	+49.424%
2026-01-21	8.7500	8.7500	8.7500	8.7500	+0.575%	8	430	+48.229%
2026-01-15	8.8500	8.8500	8.7000	8.7000	-2.793%	39	430	+49.080%
2026-01-14	8.9500	8.9500	8.9500	8.9500	+7.831%	18	391	+44.916%
2026-01-09	8.3000	8.3000	8.3000	8.3000	-24.132%	2	391	+56.265%
2025-12-18	10.9400	10.9400	10.9400	10.9400	+5.700%	1	391	+18.556%
2025-12-16	10.3500	10.3500	10.3500	10.3500	0.000%	2	391	+25.314%
2025-12-15	10.0000	10.4000	9.9500	10.3500	-0.481%	46	395	+25.314%
2025-12-10	10.4000	10.4000	10.4000	10.4000	+38.667%	25	367	+24.712%
2025-12-09	7.5000	7.5000	7.5000	7.5000	+15.385%	10	367	+72.933%
2025-12-05	6.5000	6.5000	6.5000	6.5000	-13.333%	35	367	+99.538%
2025-12-03	7.5000	7.5000	7.5000	7.5000	-11.348%	5	350	+72.933%
2025-12-01	8.3000	8.6000	8.3000	8.4600	+1.317%	4	350	+53.310%
2025-11-28	8.4000	8.4000	8.3500	8.3500	-6.180%	5	348	+55.329%
2025-11-26	8.9500	8.9500	8.8500	8.9000	-9.184%	6	337	+45.730%
2025-11-25	10.0500	10.0500	9.7000	9.8000	-0.508%	17	337	+32.347%
2025-11-24	9.9500	9.9500	9.7000	9.8500	-6.546%	5	330	+31.675%
2025-11-21	11.3000	11.3000	10.2500	10.5400	+4.876%	28	325	+23.055%
2025-11-20	8.2500	10.0500	8.2500	10.0500	+18.935%	4	316	+29.055%
2025-11-19	8.0500	8.4500	8.0500	8.4500	+14.344%	6	312	+53.491%
2025-11-14	7.3900	7.3900	7.3500	7.3900	+10.299%	5	306	+75.507%
2025-11-12	6.7000	6.7000	6.7000	6.7000	0.000%	8	301	+93.582%
2025-11-11	6.4900	6.7000	6.4400	6.7000	-14.103%	4	296	+93.582%
2025-11-07	7.8000	7.8000	7.8000	7.8000	+27.869%	4	296	+66.282%
2025-11-03	6.3500	6.4500	6.1000	6.1000	-8.955%	5	287	+112.623%
2025-10-31	6.6000	6.7000	6.3700	6.7000	0.000%	10	287	+93.582%
2025-10-30	6.6500	6.7000	6.6500	6.7000	-2.899%	4	282	+93.582%
2025-10-29	6.9500	7.0000	6.9000	6.9000	+0.730%	5	278	+87.971%
2025-10-28	6.7400	6.9500	6.7400	6.8500	-5.517%	5	273	+89.343%
2025-10-24	7.2500	7.2500	7.2500	7.2500	-5.844%	2	269	+78.897%
2025-10-21	7.7000	7.7000	7.7000	7.7000	-8.442%	1	267	+68.442%
2025-10-17	8.4500	8.4500	8.3400	8.4100	+9.935%	3	267	+54.221%
2025-10-15	7.6500	7.6500	7.6500	7.6500	-2.548%	13	266	+69.542%
2025-10-10	7.0000	7.9500	7.0000	7.8500	+23.622%	97	271	+65.223%
2025-10-08	6.4500	6.4500	6.3000	6.3500	-4.511%	5	256	+104.252%
2025-10-07	6.6500	6.6500	6.6500	6.6500	+12.712%	5	246	+95.038%
2025-10-06	6.2500	6.2500	5.9000	5.9000	-11.940%	13	246	+119.831%
2025-10-03	6.6500	6.7000	6.6000	6.7000	-6.294%	5	240	+93.582%
2025-10-02	6.9500	7.1500	6.9500	7.1500	+5.926%	4	236	+81.399%
2025-10-01	6.6500	6.8000	6.6000	6.7500	+0.746%	5	233	+92.148%
2025-09-30	6.7000	6.7000	6.7000	6.7000	+7.200%	25	228	+93.582%
2025-09-29	6.2500	6.2500	6.2500	6.2500	-3.101%	1	228	+107.520%
2025-09-26	6.7000	6.7000	6.4500	6.4500	-3.731%	13	227	+101.085%
2025-09-25	6.7500	6.7500	6.7000	6.7000	-1.471%	3	218	+93.582%
2025-09-24	6.4000	6.8500	6.4000	6.8000	+1.493%	7	216	+90.735%
2025-09-23	6.7000	6.7000	6.7000	6.7000	0.000%	18	213	+93.582%
2025-09-19	6.6000	6.7000	6.6000	6.7000	-14.103%	3	212	+93.582%
2025-09-17	7.6500	7.8500	7.6500	7.8000	+16.418%	9	209	+66.282%
2025-09-16	6.6500	6.7000	6.6500	6.7000	+3.876%	10	200	+93.582%
2025-09-15	6.5500	6.5500	6.4500	6.4500	-6.522%	5	190	+101.085%
2025-09-12	6.9000	6.9000	6.9000	6.9000	-5.995%	1	186	+87.971%
2025-09-10	7.1500	7.3400	7.1500	7.3400	+2.086%	6	186	+76.703%
2025-09-09	7.1900	7.1900	7.1900	7.1900	-8.408%	10	180	+80.389%
2025-09-04	7.8500	7.8500	7.8500	7.8500	-0.633%	10	180	+65.223%
2025-08-29	7.7500	7.9000	7.7500	7.9000	+9.722%	4	179	+64.177%
2025-08-28	7.2000	7.2000	7.2000	7.2000	+2.128%	3	179	+80.139%
2025-08-27	6.8000	7.0500	6.8000	7.0500	+2.471%	5	178	+83.972%
2025-08-26	7.1500	7.1500	6.8800	6.8800	-3.776%	5	176	+88.517%
2025-08-25	6.9000	7.1500	6.9000	7.1500	+5.147%	5	173	+81.399%
2025-08-22	7.1000	7.1000	6.8000	6.8000	-11.111%	9	168	+90.735%
2025-08-20	7.8000	7.8500	7.6500	7.6500	+2.000%	5	164	+69.542%
2025-08-18	7.5000	7.5000	7.5000	7.5000	-9.091%	1	161	+72.933%
2025-08-13	8.2500	8.2500	8.2500	8.2500	-13.613%	3	160	+57.212%
2025-08-06	9.5500	9.5500	9.5500	9.5500	-1.546%	9	160	+35.812%
2025-08-04	9.7000	9.7000	9.7000	9.7000	-5.825%	4	151	+33.711%
2025-08-01	10.3000	10.3000	10.3000	10.3000	+3.518%	5	147	+25.922%
2025-07-30	10.0100	10.0100	9.8500	9.9500	+0.505%	9	142	+30.352%
2025-07-29	10.2500	10.2500	9.7500	9.9000	+3.018%	17	134	+31.010%
2025-07-25	9.2000	9.6100	9.2000	9.6100	+6.188%	39	120	+34.964%
2025-07-24	9.0500	9.0500	9.0500	9.0500	+1.685%	1	83	+43.315%
2025-07-22	8.9000	8.9000	8.9000	8.9000	-4.813%	5	83	+45.730%
2025-07-17	9.5000	9.5000	9.3500	9.3500	-1.579%	9	79	+38.717%
2025-07-16	9.5000	9.5000	9.5000	9.5000	+6.742%	10	70	+36.526%
2025-07-15	8.9000	8.9000	8.9000	8.9000	+8.669%	9	60	+45.730%
2025-07-11	8.1400	8.1900	8.1400	8.1900	-17.273%	2	51	+58.364%
2025-06-25	9.9000	9.9000	9.9000	9.9000	-20.800%	8	51	+31.010%
2025-06-23	12.5000	12.5000	12.5000	12.5000	+4.167%	1	51	+3.760%
2025-06-20	12.0000	12.0000	12.0000	12.0000	-2.041%	14	50	+8.083%
2025-06-18	12.2500	12.2500	12.2500	12.2500	+6.987%	8	35	+5.878%
2025-06-12	11.4500	11.4500	11.4500	11.4500	+2.691%	1	35	+13.275%
2025-06-10	11.1600	11.1700	11.1500	11.1500	-8.980%	40	35	+16.323%
2025-06-05	12.6000	12.6000	12.2500	12.2500	-2.778%	9	35	+5.878%
2025-06-04	12.6000	12.6000	12.6000	12.6000	-2.326%	3	34	+2.937%
2025-06-03	12.5000	12.9000	12.5000	12.9000	0.000%	2	34	+0.543%
2025-06-02	12.9000	13.0500	12.9000	12.9000	+0.781%	12	36	+0.543%
2025-05-30	13.1500	13.2500	12.8000	12.8000	0.000%	48	24	+1.328%

.dark-mode .L8cGCY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L8cGCY{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918P82.5UBER Sep 18 2026 82.50 Put (UBER260918P00082500)option OPRA

UBER20260918P82.5
UBER Sep 18 2026 82.50 Put (UBER260918P00082500)
option OPRA