Dark

UBER20260918P95
UBER Sep 18 2026 95.00 Put (UBER260918P00095000)
option OPRA

EOD

Jul 31, 2026

25.07-1.879%(-0.48)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	25.0700	25.0700	25.0700	25.0700	-1.879%	110	279	0.000%
2026-07-30	25.5500	25.5500	25.5500	25.5500	-10.820%	546	279	-1.879%
2026-07-27	28.6000	28.6500	28.6000	28.6500	+13.690%	3	279	-12.496%
2026-07-23	25.1000	25.2000	25.1000	25.2000	+3.491%	3	645	-0.516%
2026-07-22	24.0500	24.3500	24.0000	24.3500	+7.269%	6	815	+2.957%
2026-07-21	22.7000	22.7000	22.7000	22.7000	-2.575%	2	813	+10.441%
2026-07-20	23.2500	23.3000	23.2500	23.3000	+1.969%	3	813	+7.597%
2026-07-17	22.8500	22.8500	22.8500	22.8500	+1.330%	2	813	+9.716%
2026-07-15	22.4500	22.5500	22.4500	22.5500	+3.678%	3	813	+11.175%
2026-07-07	21.5500	21.7500	21.5500	21.7500	-3.333%	3	813	+15.264%
2026-07-06	22.3500	22.5000	22.3500	22.5000	+2.041%	3	813	+11.422%
2026-07-02	22.0500	22.0500	22.0500	22.0500	+2.558%	2	813	+13.696%
2026-06-30	21.4000	21.5000	21.4000	21.5000	-6.805%	3	813	+16.605%
2026-06-18	23.0700	23.0700	23.0700	23.0700	+5.391%	1	814	+8.669%
2026-06-16	21.8900	21.8900	21.8900	21.8900	-12.229%	5	814	+14.527%
2026-06-09	24.9400	24.9400	24.9400	24.9400	+1.382%	5	810	+0.521%
2026-06-08	24.8500	24.8500	24.6000	24.6000	+7.659%	4	810	+1.911%
2026-06-02	22.8500	22.8500	22.8500	22.8500	-0.652%	2	810	+9.716%
2026-06-01	22.9500	23.0000	22.9500	23.0000	-4.167%	3	810	+9.000%
2026-05-29	24.0000	24.0000	24.0000	24.0000	-3.614%	2	810	+4.458%
2026-05-28	24.9500	24.9500	24.9000	24.9000	+1.014%	3	810	+0.683%
2026-05-27	24.6500	24.6500	24.6500	24.6500	+17.943%	2	810	+1.704%
2026-05-19	19.9500	21.4000	19.8500	20.9000	+3.980%	6	810	+19.952%
2026-05-18	20.1000	20.1000	20.1000	20.1000	-7.373%	3	810	+24.726%
2026-05-15	21.7000	21.7000	21.7000	21.7000	+5.340%	2	810	+15.530%
2026-05-13	20.4000	20.6000	20.4000	20.6000	+3.258%	3	810	+21.699%
2026-05-11	20.1000	20.1000	19.9500	19.9500	-1.966%	3	810	+25.664%
2026-05-08	20.3500	20.3500	20.3500	20.3500	+5.440%	2	810	+23.194%
2026-05-07	17.8500	19.3000	17.7000	19.3000	+4.891%	13	810	+29.896%
2026-05-06	18.4000	18.4000	18.4000	18.4000	-6.930%	2	820	+36.250%
2026-04-15	19.7700	19.7700	19.7700	19.7700	-19.174%	7	820	+26.808%
2026-04-09	24.4600	24.4600	24.4600	24.4600	-1.331%	1	827	+2.494%
2026-03-31	24.7800	24.7900	24.7800	24.7900	-2.975%	2	828	+1.129%
2026-03-30	25.9700	25.9700	25.5500	25.5500	+35.544%	6	830	-1.879%
2026-03-17	18.8500	18.8500	18.8500	18.8500	-16.222%	4	834	+32.997%
2026-03-06	22.5000	22.5000	22.5000	22.5000	+8.696%	4	834	+11.422%
2026-03-03	20.7000	20.7000	20.7000	20.7000	-3.586%	1	834	+21.111%
2026-03-02	21.4700	21.4700	21.4700	21.4700	-1.151%	4	833	+16.768%
2026-02-27	21.7200	21.7200	21.7200	21.7200	-3.894%	1	829	+15.424%
2026-02-26	22.6000	22.6000	22.6000	22.6000	-10.672%	3	828	+10.929%
2026-02-12	25.3000	25.3000	25.3000	25.3000	+5.417%	1	825	-0.909%
2026-02-11	23.8900	24.0000	23.8900	24.0000	+5.402%	3	826	+4.458%
2026-02-04	22.0900	22.7700	22.0900	22.7700	+38.000%	4	827	+10.101%
2026-01-20	16.5000	16.5000	16.5000	16.5000	-5.983%	50	825	+51.939%
2026-01-05	17.5600	17.5600	17.5500	17.5500	-2.500%	4	825	+42.849%
2025-12-26	18.0000	18.0000	18.0000	18.0000	+0.446%	2	825	+39.278%
2025-12-23	18.2000	18.2000	17.9200	17.9200	+2.989%	5	827	+39.900%
2025-12-15	17.3500	17.4000	17.3500	17.4000	+29.368%	2	824	+44.080%
2025-12-09	12.9500	13.4500	12.9500	13.4500	+9.617%	4	824	+86.394%
2025-12-08	12.3000	12.3000	12.2500	12.2700	-1.840%	41	820	+104.319%
2025-12-05	12.5000	12.5000	12.5000	12.5000	-6.577%	60	874	+100.560%
2025-12-03	13.5000	13.5000	13.3800	13.3800	-1.618%	11	815	+87.369%
2025-12-02	13.6000	13.6000	13.6000	13.6000	-13.210%	3	805	+84.338%
2025-11-26	15.7500	15.7500	15.6700	15.6700	-9.943%	3	802	+59.987%
2025-11-25	17.4000	17.4000	17.4000	17.4000	+1.163%	2	802	+44.080%
2025-11-24	17.2000	17.2000	17.1500	17.2000	-7.775%	25	802	+45.756%
2025-11-21	18.5100	18.6500	18.5000	18.6500	+28.179%	53	803	+34.424%
2025-11-20	14.5500	14.5500	14.5500	14.5500	+0.692%	2	802	+72.302%
2025-11-19	14.2000	14.4500	14.2000	14.4500	+5.091%	3	802	+73.495%
2025-11-18	13.8500	13.8500	13.7500	13.7500	+8.696%	14	802	+82.327%
2025-11-13	12.5400	12.6500	12.5400	12.6500	-4.600%	9	788	+98.182%
2025-11-06	13.5000	13.5000	13.2600	13.2600	+4.822%	52	795	+89.065%
2025-11-05	12.5500	12.6500	12.4500	12.6500	-0.394%	30	793	+98.182%
2025-11-04	12.7000	12.7000	12.7000	12.7000	+23.301%	1	771	+97.402%
2025-11-03	11.3000	11.4000	10.3000	10.3000	-11.588%	36	748	+143.398%
2025-10-31	11.7000	11.7000	11.6500	11.6500	-1.688%	3	748	+115.193%
2025-10-30	11.8500	11.8500	11.8500	11.8500	-1.168%	2	748	+111.561%
2025-10-29	12.7900	12.7900	11.9900	11.9900	-0.498%	54	748	+109.091%
2025-10-28	12.0500	12.0500	12.0500	12.0500	-0.823%	2	733	+108.050%
2025-10-27	12.5500	12.7400	12.1500	12.1500	-5.814%	79	739	+106.337%
2025-10-24	12.6500	12.9000	12.6500	12.9000	-1.976%	6	739	+94.341%
2025-10-23	13.1600	13.1600	13.1600	13.1600	+0.458%	8	737	+90.502%
2025-10-21	12.8000	13.2000	12.8000	13.1000	+0.306%	172	729	+91.374%
2025-10-20	13.0600	13.0600	13.0600	13.0600	-8.028%	1	570	+91.960%
2025-10-17	14.2000	14.2000	14.2000	14.2000	-0.351%	6	569	+76.549%
2025-10-16	13.4500	14.2500	13.4500	14.2500	+14.000%	23	563	+75.930%
2025-10-15	12.5500	12.5500	12.5000	12.5000	-4.943%	3	556	+100.560%
2025-10-14	13.1500	13.1500	13.1500	13.1500	+1.938%	2	556	+90.646%
2025-10-13	12.8500	13.0200	12.8500	12.9000	-2.273%	21	556	+94.341%
2025-10-10	12.4500	13.9900	12.4500	13.2000	+7.755%	222	552	+89.924%
2025-10-09	11.5000	12.3000	11.4300	12.2500	+10.860%	51	465	+104.653%
2025-10-08	11.0500	11.0500	11.0500	11.0500	-5.556%	6	446	+126.878%
2025-10-07	10.8400	11.7000	10.8400	11.7000	+11.429%	3	442	+114.274%
2025-10-06	10.7500	10.7500	10.5000	10.5000	-9.091%	3	442	+138.762%
2025-10-03	11.6000	11.6000	11.5500	11.5500	-5.250%	2	439	+117.056%
2025-10-02	12.2200	12.5300	12.1900	12.1900	+3.305%	7	439	+105.660%
2025-10-01	11.6600	11.8400	11.6600	11.8000	0.000%	5	443	+112.458%
2025-09-30	11.9000	11.9000	11.8000	11.8000	+9.767%	4	443	+112.458%
2025-09-29	10.9500	10.9500	10.6100	10.7500	-9.283%	4	441	+133.209%
2025-09-25	12.0000	12.0000	11.8500	11.8500	+3.947%	3	441	+111.561%
2025-09-23	11.3500	11.4000	11.3500	11.4000	+6.047%	6	444	+119.912%
2025-09-22	10.8000	10.8000	10.4700	10.7500	-6.765%	22	446	+133.209%
2025-09-19	11.9000	11.9500	11.5300	11.5300	-8.854%	4	443	+117.433%
2025-09-18	12.5800	13.0000	12.5800	12.6500	-5.738%	49	442	+98.182%
2025-09-17	13.4200	13.4200	13.4200	13.4200	+17.205%	2	417	+86.811%
2025-09-15	11.7000	11.7000	11.3000	11.4500	-5.372%	53	416	+118.952%
2025-09-12	12.3000	12.3000	11.9500	12.1000	-3.200%	11	379	+107.190%
2025-09-11	12.0500	12.5000	11.8500	12.5000	0.000%	103	370	+100.560%
2025-09-10	12.5000	12.5000	12.5000	12.5000	-3.772%	3	408	+100.560%
2025-09-09	13.5900	13.5900	12.9500	12.9900	-0.460%	7	408	+92.995%
2025-09-08	13.3500	13.4000	13.0500	13.0500	-1.658%	32	404	+92.107%
2025-09-03	13.2700	13.2700	13.2700	13.2700	-2.784%	1	393	+88.922%
2025-09-02	13.0500	13.6500	13.0500	13.6500	+1.866%	6	393	+83.663%
2025-08-29	13.4000	13.4000	13.4000	13.4000	+11.853%	1	390	+87.090%
2025-08-28	12.4500	12.4500	11.9000	11.9800	-1.073%	102	390	+109.265%
2025-08-27	12.0500	12.1100	12.0500	12.1100	-1.943%	9	342	+107.019%
2025-08-26	12.3500	12.3500	12.3500	12.3500	+5.106%	1	340	+102.996%
2025-08-22	11.9000	11.9000	11.7100	11.7500	-8.560%	20	340	+113.362%
2025-08-21	13.2000	13.2000	12.8000	12.8500	-3.383%	4	324	+95.097%
2025-08-20	13.3200	13.3200	13.3000	13.3000	+9.917%	4	321	+88.496%
2025-08-19	12.5000	12.5000	12.0600	12.1000	-6.056%	23	318	+107.190%
2025-08-18	13.1100	13.1100	12.8800	12.8800	-5.572%	10	296	+94.643%
2025-08-14	13.9500	13.9500	13.4500	13.6400	-2.571%	14	286	+83.798%
2025-08-11	14.0000	14.0000	14.0000	14.0000	-4.956%	2	276	+79.071%
2025-08-06	14.7400	14.7400	14.7300	14.7300	-7.938%	50	274	+70.197%
2025-08-04	16.0000	16.0000	16.0000	16.0000	-4.306%	3	286	+56.688%
2025-08-01	17.0500	17.2500	16.5500	16.7200	+2.577%	6	283	+49.940%
2025-07-30	16.0500	16.3000	16.0500	16.3000	0.000%	38	279	+53.804%
2025-07-29	16.4700	16.4700	16.3000	16.3000	+7.947%	4	242	+53.804%
2025-07-25	15.1000	15.1000	15.1000	15.1000	-0.330%	12	238	+66.026%
2025-07-17	15.1500	15.1500	15.1500	15.1500	-0.980%	3	231	+65.479%
2025-07-16	15.3000	15.3000	15.3000	15.3000	+5.882%	2	228	+63.856%
2025-07-15	14.4500	14.4500	14.4500	14.4500	+2.774%	6	230	+73.495%
2025-07-14	14.0600	14.0600	14.0600	14.0600	+5.953%	1	225	+78.307%
2025-07-09	13.2500	13.2700	13.2500	13.2700	-2.426%	2	224	+88.922%
2025-07-07	13.3000	13.6000	13.3000	13.6000	-9.695%	203	224	+84.338%
2025-07-02	15.2500	15.2500	15.0600	15.0600	-3.462%	3	23	+66.467%
2025-06-25	15.5500	15.6000	15.5500	15.6000	-15.539%	20	22	+60.705%
2025-06-13	18.4700	18.4700	18.4700	18.4700	0.000%	4	2	+35.734%

.dark-mode .Skb8Lv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Skb8Lv{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20260918P95UBER Sep 18 2026 95.00 Put (UBER260918P00095000)option OPRA

UBER20260918P95
UBER Sep 18 2026 95.00 Put (UBER260918P00095000)
option OPRA