Dark

UBER20260918P85
UBER Sep 18 2026 85.00 Put (UBER260918P00085000)
option OPRA

EOD

Aug 3, 2026

14.02-13.457%(-2.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	14.2700	14.2700	14.0200	14.0200	-13.457%	2	716	0.000%
2026-07-30	15.8500	16.2000	15.8500	16.2000	+8.000%	4	716	-13.457%
2026-07-28	15.0000	15.0000	15.0000	15.0000	-22.078%	1	720	-6.533%
2026-07-24	16.6000	19.2500	15.9000	19.2500	+37.011%	6	720	-27.169%
2026-07-21	14.0500	14.0500	14.0500	14.0500	+6.439%	1	722	-0.214%
2026-07-17	13.7500	14.1000	13.2000	13.2000	+3.937%	45	722	+6.212%
2026-07-16	12.7000	12.7000	12.7000	12.7000	+0.714%	1	745	+10.394%
2026-07-15	12.6100	12.6100	12.6100	12.6100	+6.864%	100	744	+11.182%
2026-06-29	10.1500	11.8000	10.1500	11.8000	-12.593%	6	694	+18.814%
2026-06-26	13.5000	13.5000	13.5000	13.5000	+0.372%	1	699	+3.852%
2026-06-25	13.0000	13.4500	13.0000	13.4500	-12.264%	6	700	+4.238%
2026-06-24	15.3300	15.3300	15.3300	15.3300	+1.121%	2	703	-8.545%
2026-06-23	15.1600	15.1600	15.1600	15.1600	+10.255%	1	701	-7.520%
2026-06-17	13.3500	13.7500	13.3500	13.7500	+8.696%	5	706	+1.964%
2026-06-16	12.9400	12.9400	12.4500	12.6500	-28.531%	8	706	+10.830%
2026-06-12	17.7000	17.7000	17.7000	17.7000	+7.599%	2	712	-20.791%
2026-06-10	16.4500	16.4500	15.9500	16.4500	+2.813%	5	712	-14.772%
2026-06-09	15.1000	16.0000	15.1000	16.0000	+1.330%	7	714	-12.375%
2026-06-08	15.7900	15.7900	15.7900	15.7900	+1.218%	1	716	-11.210%
2026-06-05	15.1000	15.6000	15.1000	15.6000	+0.971%	16	716	-10.128%
2026-06-03	14.9500	15.4500	14.9500	15.4500	+10.357%	5	702	-9.256%
2026-06-01	14.0000	14.0000	14.0000	14.0000	+11.554%	1	702	+0.143%
2026-05-21	12.5500	12.5500	12.5500	12.5500	-0.555%	1	702	+11.713%
2026-05-20	13.6200	13.6200	12.6200	12.6200	+9.075%	2	702	+11.094%
2026-05-12	11.5700	11.5700	11.5700	11.5700	-6.316%	10	701	+21.175%
2026-05-08	12.3500	12.3500	12.3500	12.3500	+21.675%	1	696	+13.522%
2026-05-06	10.1500	10.1500	10.1500	10.1500	-27.500%	1	697	+38.128%
2026-04-24	14.0000	14.0000	14.0000	14.0000	+19.658%	1	697	+0.143%
2026-04-16	12.3500	12.3500	11.7000	11.7000	-0.426%	25	697	+19.829%
2026-04-15	11.9300	11.9300	11.7000	11.7500	-23.052%	31	719	+19.319%
2026-04-13	15.2700	15.2700	15.2700	15.2700	-11.478%	2	721	-8.186%
2026-03-30	17.1900	17.2500	17.1900	17.2500	-0.976%	2	721	-18.725%
2026-03-27	17.4200	17.4200	17.4200	17.4200	+37.926%	4	723	-19.518%
2026-03-18	12.6300	12.6300	12.6300	12.6300	-13.196%	2	719	+11.006%
2026-03-12	13.7500	14.5500	13.7500	14.5500	+3.559%	13	717	-3.643%
2026-03-06	14.0500	14.0500	14.0500	14.0500	+1.444%	3	717	-0.214%
2026-03-05	13.0400	13.8500	13.0400	13.8500	+6.950%	11	714	+1.227%
2026-03-04	12.9500	12.9500	12.9500	12.9500	-3.358%	1	704	+8.263%
2026-03-03	13.4000	13.4000	13.4000	13.4000	-11.258%	1	705	+4.627%
2026-02-19	15.1000	15.1000	15.1000	15.1000	-1.948%	1	706	-7.152%
2026-02-18	15.4000	15.4000	15.4000	15.4000	-13.386%	1	706	-8.961%
2026-02-13	17.7800	17.7800	17.7800	17.7800	+18.061%	3	706	-21.147%
2026-02-12	15.0600	15.0600	15.0600	15.0600	-8.171%	1	706	-6.906%
2026-02-11	16.6700	16.6700	16.4000	16.4000	+10.811%	7	706	-14.512%
2026-02-06	14.5000	14.8000	14.5000	14.8000	+3.641%	7	705	-5.270%
2026-02-05	14.5000	14.5000	14.2800	14.2800	+0.563%	17	705	-1.821%
2026-02-04	13.7300	14.5800	13.7300	14.2000	+11.811%	8	722	-1.268%
2026-02-03	12.3700	12.8000	12.3700	12.7000	+27.000%	10	721	+10.394%
2026-01-22	10.0000	10.0000	10.0000	10.0000	+1.317%	1	722	+40.200%
2026-01-21	9.8700	9.8700	9.8700	9.8700	-0.804%	1	722	+42.047%
2026-01-15	9.9500	9.9500	9.9500	9.9500	+9.702%	1	723	+40.905%
2026-01-07	9.0700	9.0700	9.0500	9.0700	-5.815%	14	722	+54.576%
2026-01-06	9.7300	10.6000	9.6300	9.6300	-15.969%	3	722	+45.587%
2026-01-05	10.7500	11.4600	10.7500	11.4600	+10.192%	2	722	+22.339%
2026-01-02	10.3800	10.4000	10.3800	10.4000	-4.587%	12	722	+34.808%
2025-12-29	11.0500	11.0700	10.9000	10.9000	-3.111%	41	721	+28.624%
2025-12-26	11.2500	11.2500	11.2500	11.2500	-2.597%	7	720	+24.622%
2025-12-23	11.4600	11.5500	11.4600	11.5500	+4.430%	39	720	+21.385%
2025-12-22	11.2800	11.2800	11.0600	11.0600	-12.913%	6	724	+26.763%
2025-12-19	12.7000	12.7000	12.7000	12.7000	+2.834%	10	724	+10.394%
2025-12-17	12.3500	12.3500	12.3500	12.3500	+2.917%	1	724	+13.522%
2025-12-16	11.8000	12.1200	11.4500	12.0000	+5.727%	6	724	+16.833%
2025-12-15	11.4000	11.4000	11.3000	11.3500	+13.500%	20	724	+23.524%
2025-12-12	10.2500	10.2500	9.9500	10.0000	-6.542%	7	723	+40.200%
2025-12-11	10.7000	10.7000	10.7000	10.7000	+0.469%	5	723	+31.028%
2025-12-10	11.2000	11.2000	10.6000	10.6500	+30.675%	3	725	+31.643%
2025-12-09	8.1500	8.1500	8.1500	8.1500	+5.026%	3	725	+72.025%
2025-12-05	7.7700	7.7700	7.7600	7.7600	-5.134%	2	722	+80.670%
2025-12-03	8.1800	8.1800	8.1800	8.1800	-10.110%	1	722	+71.394%
2025-12-02	9.7500	9.7500	9.1000	9.1000	-6.186%	2	722	+54.066%
2025-12-01	9.7000	9.7000	9.7000	9.7000	+2.105%	1	723	+44.536%
2025-11-28	9.5900	9.5900	9.5000	9.5000	-5.378%	4	723	+47.579%
2025-11-26	10.2500	10.2500	10.0400	10.0400	-8.227%	4	717	+39.641%
2025-11-25	11.3500	11.3500	10.9400	10.9400	-2.756%	5	717	+28.154%
2025-11-24	11.2500	11.2500	11.2500	11.2500	-2.597%	1	715	+24.622%
2025-11-21	12.6000	12.6000	11.5500	11.5500	-3.347%	40	716	+21.385%
2025-11-20	9.3000	11.9500	9.3000	11.9500	+27.807%	10	717	+17.322%
2025-11-19	9.1000	9.5000	9.1000	9.3500	+3.889%	7	716	+49.947%
2025-11-18	8.9500	9.0000	8.9500	9.0000	+5.882%	6	715	+55.778%
2025-11-17	8.2700	8.6000	8.2700	8.5000	+6.784%	5	709	+64.941%
2025-11-06	7.9600	7.9600	7.9600	7.9600	-1.118%	7	710	+76.131%
2025-11-05	8.0500	8.0500	8.0500	8.0500	-0.617%	10	703	+74.161%
2025-11-04	8.2200	8.4000	8.0000	8.1000	+9.459%	11	693	+73.086%
2025-11-03	7.2300	7.4000	7.2300	7.4000	-3.141%	4	680	+89.459%
2025-10-31	7.6400	7.6400	7.6400	7.6400	+1.867%	1	680	+83.508%
2025-10-30	7.5000	7.5000	7.5000	7.5000	-1.961%	1	680	+86.933%
2025-10-28	7.6500	7.6500	7.6500	7.6500	-3.774%	1	679	+83.268%
2025-10-27	8.1000	8.2500	7.9500	7.9500	-12.637%	37	670	+76.352%
2025-10-22	9.1000	9.1000	9.1000	9.1000	+1.224%	3	670	+54.066%
2025-10-20	9.0000	9.0000	8.9900	8.9900	-4.868%	35	667	+55.951%
2025-10-17	9.4500	9.4500	9.4500	9.4500	+10.915%	1	667	+48.360%
2025-10-15	8.4300	8.5200	8.4300	8.5200	-0.930%	2	667	+64.554%
2025-10-14	8.6000	8.6000	8.6000	8.6000	+2.381%	1	666	+63.023%
2025-10-13	8.4000	8.4000	8.4000	8.4000	-3.448%	16	666	+66.905%
2025-10-10	8.7000	8.7000	8.7000	8.7000	+12.549%	1	672	+61.149%
2025-10-09	7.3000	7.7300	7.3000	7.7300	+2.384%	25	672	+81.371%
2025-10-07	6.9500	7.5500	6.9500	7.5500	+8.947%	29	632	+85.695%
2025-10-06	6.9000	6.9300	6.9000	6.9300	-10.000%	22	632	+102.309%
2025-10-03	7.4500	7.7000	7.4500	7.7000	+4.905%	2	632	+82.078%
2025-09-30	7.7000	7.7000	7.3400	7.3400	+4.857%	9	631	+91.008%
2025-09-29	6.9500	7.0000	6.9000	7.0000	-6.667%	5	629	+100.286%
2025-09-26	7.5000	7.5000	7.5000	7.5000	+1.351%	2	627	+86.933%
2025-09-23	7.4500	7.4500	7.3000	7.4000	+8.029%	6	625	+89.459%
2025-09-22	6.7500	6.8500	6.7000	6.8500	-5.517%	14	621	+104.672%
2025-09-19	7.2500	7.2500	7.2500	7.2500	-17.143%	80	613	+93.379%
2025-09-17	8.0000	9.0300	8.0000	8.7500	+16.667%	19	587	+60.229%
2025-09-16	7.5500	7.6500	7.5000	7.5000	+4.167%	7	582	+86.933%
2025-09-15	7.2000	7.2000	7.2000	7.2000	-7.692%	1	577	+94.722%
2025-09-11	7.8500	7.8500	7.7500	7.8000	-1.887%	16	577	+79.744%
2025-09-10	7.9500	7.9500	7.9500	7.9500	-1.852%	15	577	+76.352%
2025-09-09	8.1000	8.1000	8.1000	8.1000	-17.178%	2	577	+73.086%
2025-09-05	9.7800	9.7800	9.7800	9.7800	+12.803%	100	577	+43.354%
2025-09-02	8.6700	8.6700	8.6700	8.6700	-2.034%	1	480	+61.707%
2025-08-29	8.8500	8.8500	8.8500	8.8500	+15.686%	1	480	+58.418%
2025-08-28	8.1000	8.1000	7.6000	7.6500	-3.894%	24	480	+83.268%
2025-08-27	7.8800	7.9600	7.8700	7.9600	+0.126%	30	482	+76.131%
2025-08-26	7.9500	7.9500	7.9500	7.9500	+3.651%	1	482	+76.352%
2025-08-22	8.2000	8.2000	7.6700	7.6700	-7.590%	10	482	+82.790%
2025-08-18	8.3000	8.3000	8.3000	8.3000	-7.778%	2	475	+68.916%
2025-08-14	9.2500	9.2500	9.0000	9.0000	+1.124%	3	475	+55.778%
2025-08-12	8.9000	8.9000	8.9000	8.9000	-3.575%	7	474	+57.528%
2025-08-11	9.2300	9.2300	9.2300	9.2300	-7.700%	40	467	+51.896%
2025-08-08	9.3000	10.0000	9.3000	10.0000	+9.409%	6	432	+40.200%
2025-08-07	9.8700	9.8900	9.1400	9.1400	-10.128%	168	431	+53.392%
2025-08-06	10.6000	10.6000	10.1700	10.1700	+0.693%	11	265	+37.856%
2025-08-05	10.1500	10.1500	10.1000	10.1000	-6.481%	5	259	+38.812%
2025-08-04	11.3500	11.3500	10.8000	10.8000	-6.087%	6	256	+29.815%
2025-08-01	11.5000	11.5000	11.5000	11.5000	+5.601%	4	252	+21.913%
2025-07-31	10.8900	10.8900	10.8900	10.8900	-1.448%	1	248	+28.742%
2025-07-30	10.8000	11.0500	10.8000	11.0500	+0.455%	8	247	+26.878%
2025-07-29	11.1500	11.1500	10.9400	11.0000	+16.402%	26	246	+27.455%
2025-07-24	9.4500	9.4500	9.4500	9.4500	-4.545%	22	231	+48.360%
2025-07-22	9.9000	9.9000	9.9000	9.9000	-1.000%	5	220	+41.616%
2025-07-21	10.0000	10.0000	10.0000	10.0000	-4.031%	1	215	+40.200%
2025-07-17	10.4000	10.4200	10.4000	10.4200	-1.698%	5	215	+34.549%
2025-07-16	10.6900	10.6900	10.6000	10.6000	+7.179%	11	212	+32.264%
2025-07-15	9.8500	9.8900	8.7500	9.8900	+6.344%	98	205	+41.759%
2025-07-14	9.3000	9.3000	9.3000	9.3000	+4.494%	1	168	+50.753%
2025-07-10	8.9000	8.9000	8.9000	8.9000	-4.301%	5	168	+57.528%
2025-07-07	9.3000	9.3000	9.3000	9.3000	-10.577%	4	163	+50.753%
2025-06-30	10.4000	10.4000	10.4000	10.4000	-7.965%	125	159	+34.808%
2025-06-24	11.3000	11.3000	11.3000	11.3000	-7.072%	5	34	+24.071%
2025-06-10	12.2500	12.2500	12.1600	12.1600	-11.241%	20	29	+15.296%
2025-06-05	13.7000	13.7000	13.7000	13.7000	-1.083%	1	29	+2.336%
2025-06-04	13.8500	13.8500	13.8500	13.8500	-0.360%	10	18	+1.227%
2025-05-30	14.4000	14.6000	13.9000	13.9000	0.000%	36	18	+0.863%

.dark-mode .TRMWGz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TRMWGz{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918P85UBER Sep 18 2026 85.00 Put (UBER260918P00085000)option OPRA

UBER20260918P85
UBER Sep 18 2026 85.00 Put (UBER260918P00085000)
option OPRA