Dark

UBER20260918P90
UBER Sep 18 2026 90.00 Put (UBER260918P00090000)
option OPRA

EOD

Jul 31, 2026

20.26-15.583%(-3.74)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	20.2600	20.2600	20.2600	20.2600	-15.583%	2	1,914	0.000%
2026-07-24	20.8400	24.0000	20.6000	24.0000	+24.352%	13	1,916	-15.583%
2026-07-22	19.3000	19.3000	19.3000	19.3000	+9.472%	5	1,925	+4.974%
2026-07-06	17.1300	17.6300	17.1300	17.6300	+6.784%	9	1,920	+14.918%
2026-07-02	16.5100	16.5100	16.5100	16.5100	+4.164%	4	1,921	+22.714%
2026-06-29	15.8500	15.8500	15.8500	15.8500	-10.704%	5	1,921	+27.823%
2026-06-25	17.7500	17.7500	17.7500	17.7500	-10.669%	1	1,916	+14.141%
2026-06-24	19.8700	19.8700	19.8700	19.8700	+15.860%	1	1,917	+1.963%
2026-06-16	17.1500	17.1500	17.1500	17.1500	-22.643%	1	1,918	+18.134%
2026-06-12	22.1700	22.1700	22.1700	22.1700	+10.850%	1	1,918	-8.615%
2026-05-29	20.0000	20.0000	20.0000	20.0000	+1.010%	10	1,918	+1.300%
2026-05-26	19.7500	19.8000	19.7500	19.8000	+21.472%	4	1,918	+2.323%
2026-05-18	16.3000	16.3000	16.3000	16.3000	-0.306%	1	1,917	+24.294%
2026-05-13	16.3500	16.3500	16.3500	16.3500	+1.806%	1	1,918	+23.914%
2026-05-08	16.0600	16.0600	16.0600	16.0600	-4.970%	2	1,919	+26.152%
2026-05-01	16.9000	16.9000	16.9000	16.9000	-6.111%	2	1,917	+19.882%
2026-04-29	18.0000	18.0000	18.0000	18.0000	+20.240%	2	1,917	+12.556%
2026-04-17	14.9700	14.9700	14.9700	14.9700	-21.868%	1	1,917	+35.337%
2026-04-06	19.2300	19.2300	19.1600	19.1600	-8.325%	2	1,917	+5.741%
2026-03-30	21.0000	21.0000	20.9000	20.9000	-3.908%	52	1,917	-3.062%
2026-03-27	21.5400	21.7500	21.5400	21.7500	+29.080%	2	1,865	-6.851%
2026-03-23	16.8500	16.8500	16.8500	16.8500	-10.372%	50	1,865	+20.237%
2026-03-12	18.8000	18.8000	18.8000	18.8000	-3.093%	3	1,865	+7.766%
2026-03-10	18.8400	19.4000	18.8400	19.4000	+11.623%	6	1,868	+4.433%
2026-03-06	17.6000	17.6000	17.3800	17.3800	+0.173%	16	1,989	+16.571%
2026-03-05	17.3500	17.3500	17.3500	17.3500	+4.204%	6	2,002	+16.772%
2026-03-04	16.6000	16.6500	16.6000	16.6500	-0.893%	15	2,008	+21.682%
2026-03-03	18.0000	18.0000	16.8000	16.8000	-14.894%	508	2,523	+20.595%
2026-02-18	19.7400	19.7400	19.7400	19.7400	-5.324%	1	2,023	+2.634%
2026-02-12	21.3600	21.5000	20.8500	20.8500	+11.916%	35	2,022	-2.830%
2026-02-10	18.6300	18.6300	18.6300	18.6300	+3.385%	1	2,021	+8.749%
2026-02-09	18.0200	18.0200	18.0200	18.0200	-2.331%	1	2,020	+12.431%
2026-02-06	18.4500	18.4500	18.4500	18.4500	+2.443%	2	2,019	+9.810%
2026-02-05	18.0100	18.0100	18.0100	18.0100	+10.153%	1	2,017	+12.493%
2026-02-03	16.1500	16.3500	16.1500	16.3500	+8.638%	38	2,016	+23.914%
2026-01-30	15.0500	15.0500	15.0500	15.0500	+17.578%	1	1,979	+34.618%
2026-01-15	12.8000	12.8000	12.7000	12.8000	+6.136%	102	1,978	+58.281%
2026-01-12	12.0600	12.0600	12.0600	12.0600	-13.857%	2	1,992	+67.993%
2025-12-29	14.0000	14.0000	14.0000	14.0000	-10.256%	7	1,990	+44.714%
2025-12-18	15.6000	15.6000	15.6000	15.6000	+6.849%	167	1,997	+29.872%
2025-12-15	14.0000	14.6000	13.8500	14.6000	+15.415%	45	2,150	+38.767%
2025-12-12	12.3500	12.6500	12.3500	12.6500	-4.528%	46	2,116	+60.158%
2025-12-10	12.2500	14.5000	12.2500	13.2500	+26.794%	79	2,109	+52.906%
2025-12-09	10.5500	10.5500	10.2000	10.4500	+10.000%	34	2,104	+93.876%
2025-12-08	9.6000	9.6000	9.5000	9.5000	-4.810%	11	2,094	+113.263%
2025-12-05	9.7700	9.9800	9.7700	9.9800	-10.893%	8	2,083	+103.006%
2025-12-04	11.2000	11.2000	11.2000	11.2000	+7.692%	3	2,077	+80.893%
2025-12-03	10.2900	10.4000	10.2900	10.4000	-8.208%	8	2,077	+94.808%
2025-12-02	11.3300	11.3300	11.3300	11.3300	-10.079%	3	2,077	+78.817%
2025-11-26	12.6500	12.6500	12.5500	12.6000	-11.579%	66	2,077	+60.794%
2025-11-25	14.2500	14.2500	14.1500	14.2500	-2.730%	150	2,077	+42.175%
2025-11-21	14.6500	14.6500	14.6500	14.6500	+4.643%	1	2,075	+38.294%
2025-11-20	12.9500	14.0000	12.9500	14.0000	+19.658%	84	2,076	+44.714%
2025-11-19	11.7200	11.7200	11.7000	11.7000	+6.364%	3	2,062	+73.162%
2025-11-18	11.4000	11.4000	11.0000	11.0000	+0.733%	11	2,061	+84.182%
2025-11-17	10.9200	10.9200	10.9200	10.9200	+1.771%	1	2,051	+85.531%
2025-11-14	10.7300	10.7300	10.7300	10.7300	+5.506%	2	2,052	+88.816%
2025-11-13	10.1700	10.1700	10.1700	10.1700	+4.845%	2	2,054	+99.213%
2025-11-10	9.7500	9.7500	9.7000	9.7000	-6.731%	6	2,052	+108.866%
2025-11-07	10.4500	10.4500	10.4000	10.4000	+6.667%	50	2,049	+94.808%
2025-11-05	9.7500	9.7500	9.7500	9.7500	-5.340%	1	1,999	+107.795%
2025-11-04	9.8000	10.6000	9.8000	10.3000	+19.351%	512	1,998	+96.699%
2025-11-03	9.0000	9.2000	8.6100	8.6300	-13.700%	22	1,818	+134.762%
2025-10-30	9.5000	10.0000	9.5000	10.0000	+3.627%	7	1,818	+102.600%
2025-10-28	9.6500	9.6500	9.6500	9.6500	-2.722%	1	1,825	+109.948%
2025-10-27	9.9200	9.9200	9.9200	9.9200	-8.991%	1	1,826	+104.234%
2025-10-22	10.9000	10.9000	10.9000	10.9000	+5.825%	1	1,826	+85.872%
2025-10-21	10.3000	10.3000	10.3000	10.3000	-1.905%	1	1,825	+96.699%
2025-10-20	10.5000	10.5000	10.5000	10.5000	-7.652%	167	1,824	+92.952%
2025-10-17	11.8000	11.8000	11.3700	11.3700	-4.051%	11	1,657	+78.188%
2025-10-16	11.8500	11.8500	11.8500	11.8500	+13.942%	4	1,667	+70.970%
2025-10-13	10.8000	10.8000	10.4000	10.4000	-4.147%	864	1,667	+94.808%
2025-10-10	11.0100	11.0100	10.7000	10.8500	+10.152%	27	823	+86.728%
2025-10-09	9.2500	9.8500	9.2500	9.8500	+10.056%	4	804	+105.685%
2025-10-08	9.1000	9.1000	8.9000	8.9500	+5.294%	47	801	+126.369%
2025-10-06	8.8000	8.8000	8.5000	8.5000	-12.371%	10	794	+138.353%
2025-10-03	9.6000	9.7000	9.6000	9.7000	-3.865%	11	790	+108.866%
2025-10-02	10.0900	10.0900	10.0900	10.0900	+9.674%	3	800	+100.793%
2025-09-30	9.5000	9.6500	9.2000	9.2000	+4.903%	4	797	+120.217%
2025-09-29	8.7700	8.7700	8.7700	8.7700	-5.699%	1	796	+131.015%
2025-09-26	9.3000	9.3000	9.3000	9.3000	-1.064%	1	795	+117.849%
2025-09-25	9.6000	9.6000	9.3000	9.4000	-0.634%	595	794	+115.532%
2025-09-23	9.0300	9.4600	8.9500	9.4600	+5.111%	53	526	+114.165%
2025-09-22	8.1000	9.0000	8.1000	9.0000	-3.433%	271	477	+125.111%
2025-09-19	9.2700	9.3200	9.2400	9.3200	-10.125%	3	222	+117.382%
2025-09-18	10.2900	10.4000	10.2900	10.3700	-6.577%	10	224	+95.371%
2025-09-17	11.4500	11.4500	10.9000	11.1000	+18.085%	5	214	+82.523%
2025-09-16	9.6000	9.6000	9.4000	9.4000	+4.444%	5	213	+115.532%
2025-09-15	9.2600	9.2600	9.0000	9.0000	-10.891%	30	208	+125.111%
2025-09-11	10.1000	10.1000	9.9000	10.1000	-1.751%	9	197	+100.594%
2025-09-10	10.2800	10.2800	10.2800	10.2800	-8.622%	1	197	+97.082%
2025-09-08	11.2000	11.2500	11.2000	11.2500	-4.661%	2	196	+80.089%
2025-09-05	11.8000	11.8000	11.8000	11.8000	+8.756%	14	195	+71.695%
2025-09-03	10.7700	10.8500	10.6000	10.8500	-1.274%	17	185	+86.728%
2025-08-29	10.9900	10.9900	10.9900	10.9900	+16.915%	15	194	+84.349%
2025-08-22	9.6000	9.9200	9.4000	9.4000	-11.488%	10	194	+115.532%
2025-08-21	10.6500	10.6500	10.6200	10.6200	-3.367%	2	192	+90.772%
2025-08-20	10.9900	10.9900	10.9900	10.9900	+10.010%	2	192	+84.349%
2025-08-19	9.9900	9.9900	9.9900	9.9900	-3.942%	1	192	+102.803%
2025-08-18	10.5800	10.5800	10.4000	10.4000	-6.475%	51	191	+94.808%
2025-08-14	11.4500	11.4500	11.0900	11.1200	+0.180%	4	141	+82.194%
2025-08-12	11.2500	11.2500	10.8100	11.1000	-7.500%	9	140	+82.523%
2025-08-07	11.9600	12.0000	11.9600	12.0000	-8.046%	2	132	+68.833%
2025-08-06	13.0500	13.0500	13.0500	13.0500	+5.925%	8	131	+55.249%
2025-08-05	12.4800	12.4800	12.3200	12.3200	-7.368%	2	123	+64.448%
2025-08-04	13.3000	13.3000	13.3000	13.3000	-3.623%	3	124	+52.331%
2025-08-01	14.1500	14.1500	13.8000	13.8000	+4.943%	14	121	+46.812%
2025-07-31	13.2500	13.2500	13.1500	13.1500	-2.593%	2	112	+54.068%
2025-07-30	13.3500	13.5000	13.3500	13.5000	0.000%	6	110	+50.074%
2025-07-29	13.6500	13.9000	13.4000	13.5000	+10.204%	7	105	+50.074%
2025-07-25	12.5000	12.5000	12.2500	12.2500	+5.603%	22	99	+65.388%
2025-07-24	11.6000	11.6000	11.6000	11.6000	-4.132%	10	78	+74.655%
2025-07-22	12.1000	12.1000	12.1000	12.1000	-5.098%	8	72	+67.438%
2025-07-17	12.6000	12.7500	12.6000	12.7500	+2.410%	8	64	+58.902%
2025-07-16	12.2200	12.4500	12.2200	12.4500	+3.664%	12	56	+62.731%
2025-07-15	12.1000	12.1000	12.0000	12.0100	+0.502%	19	56	+68.693%
2025-07-09	11.9500	11.9500	11.9500	11.9500	+6.601%	1	37	+69.540%
2025-07-08	11.2100	11.2100	11.2100	11.2100	-2.522%	1	36	+80.731%
2025-07-07	11.5000	11.5000	11.5000	11.5000	-12.548%	10	36	+76.174%
2025-06-25	12.8000	13.1500	12.8000	13.1500	+2.734%	14	26	+54.068%
2025-06-24	12.8000	12.8000	12.8000	12.8000	-14.094%	1	14	+58.281%
2025-06-11	14.9000	14.9000	14.9000	14.9000	-0.268%	2	13	+35.973%
2025-06-10	14.9400	14.9400	14.9400	14.9400	-3.923%	1	11	+35.609%
2025-06-06	15.5500	15.5500	15.5500	15.5500	-7.164%	2	11	+30.289%
2025-05-30	17.1000	17.1500	16.7500	16.7500	0.000%	22	10	+20.955%

.dark-mode .TDvgpG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TDvgpG{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918P90UBER Sep 18 2026 90.00 Put (UBER260918P00090000)option OPRA

UBER20260918P90
UBER Sep 18 2026 90.00 Put (UBER260918P00090000)
option OPRA