Dark

UBER20261120P50
UBER Nov 20 2026 50.00 Put (UBER261120P00050000)
option OPRA

EOD

Oct 1, 2026

0.1400+16.667%(+0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1300	0.1400	+16.667%	9	963	0.000%
2026-09-30	0.1600	0.1600	0.1200	0.1200	0.000%	14	961	+16.667%
2026-09-29	0.1500	0.1500	0.1200	0.1200	+9.091%	6	958	+16.667%
2026-09-28	0.1300	0.1300	0.1100	0.1100	0.000%	6	956	+27.273%
2026-09-25	0.1500	0.1600	0.1100	0.1100	-15.385%	4	955	+27.273%
2026-09-24	0.1400	0.1600	0.1100	0.1300	-7.143%	64	953	+7.692%
2026-09-23	0.1400	0.1400	0.1400	0.1400	+27.273%	5	938	0.000%
2026-09-21	0.1200	0.1300	0.1100	0.1100	0.000%	4	943	+27.273%
2026-09-18	0.1500	0.1500	0.1100	0.1100	+10.000%	2	941	+27.273%
2026-09-17	0.1400	0.1400	0.1000	0.1000	-16.667%	18	940	+40.000%
2026-09-15	0.1500	0.2500	0.1200	0.1200	-7.692%	8	931	+16.667%
2026-09-14	0.1500	0.1500	0.1300	0.1300	+18.182%	24	928	+7.692%
2026-09-11	0.1600	0.1600	0.1100	0.1100	-26.667%	2	949	+27.273%
2026-09-10	0.1900	0.1900	0.1500	0.1500	0.000%	6	949	-6.667%
2026-09-09	0.1900	0.1900	0.1200	0.1500	+36.364%	40	943	-6.667%
2026-09-08	0.1100	0.1100	0.1100	0.1100	+10.000%	6	913	+27.273%
2026-09-04	0.1000	0.1000	0.1000	0.1000	-23.077%	3	907	+40.000%
2026-09-03	0.1300	0.1300	0.1300	0.1300	0.000%	1	907	+7.692%
2026-09-01	0.1300	0.1300	0.1300	0.1300	0.000%	1	907	+7.692%
2026-08-31	0.1200	0.1300	0.1200	0.1300	+44.444%	7	907	+7.692%
2026-08-28	0.0900	0.1000	0.0900	0.0900	-10.000%	4	901	+55.556%
2026-08-27	0.1300	0.1300	0.1000	0.1000	0.000%	3	903	+40.000%
2026-08-24	0.0900	0.1200	0.0900	0.1000	+25.000%	327	905	+40.000%
2026-08-21	0.0800	0.0800	0.0800	0.0800	-33.333%	3	962	+75.000%
2026-08-20	0.1200	0.1200	0.1200	0.1200	-7.692%	2	960	+16.667%
2026-08-19	0.1400	0.1500	0.1300	0.1300	0.000%	4	960	+7.692%
2026-08-17	0.1600	0.1600	0.1300	0.1300	-7.143%	6	963	+7.692%
2026-08-14	0.1400	0.1600	0.1200	0.1400	0.000%	522	963	0.000%
2026-08-11	0.1400	0.1400	0.1400	0.1400	-17.647%	1	1,140	0.000%
2026-08-10	0.1700	0.1700	0.1700	0.1700	-15.000%	2	1,140	-17.647%
2026-08-07	0.2000	0.2000	0.2000	0.2000	-37.500%	41	1,141	-30.000%
2026-08-06	0.3800	0.3800	0.3200	0.3200	-34.694%	22	1,182	-56.250%
2026-08-05	0.4400	0.5100	0.4400	0.4900	+11.364%	303	1,163	-71.429%
2026-08-04	0.5000	0.5000	0.4400	0.4400	-26.667%	15	986	-68.182%
2026-07-30	0.6000	0.6000	0.6000	0.6000	+7.143%	1	992	-76.667%
2026-07-29	0.5600	0.5600	0.5600	0.5600	-27.273%	3	992	-75.000%
2026-07-27	0.8000	0.8200	0.7700	0.7700	-25.962%	32	993	-81.818%
2026-07-24	0.6000	1.0400	0.6000	1.0400	+40.541%	20	969	-86.538%
2026-07-23	0.7400	0.7400	0.7400	0.7400	+37.037%	3	970	-81.081%
2026-07-16	0.5400	0.5400	0.5400	0.5400	-3.571%	3	970	-74.074%
2026-07-15	0.5600	0.5600	0.5600	0.5600	+1.818%	2	967	-75.000%
2026-07-10	0.5300	0.5600	0.4900	0.5500	-15.385%	404	967	-74.545%
2026-07-08	0.6500	0.6500	0.6500	0.6500	+22.642%	9	958	-78.462%
2026-07-07	0.5900	0.5900	0.5300	0.5300	-20.896%	4	958	-73.585%
2026-07-02	0.6700	0.6700	0.6700	0.6700	+9.836%	2	953	-79.104%
2026-07-01	0.6200	0.6200	0.6100	0.6100	+1.667%	44	953	-77.049%
2026-06-29	0.5000	0.6000	0.5000	0.6000	-15.493%	45	909	-76.667%
2026-06-26	0.7100	0.7100	0.7100	0.7100	-10.127%	2	874	-80.282%
2026-06-23	0.7900	0.8200	0.7800	0.7900	0.000%	20	876	-82.278%
2026-06-22	0.7000	0.7900	0.6900	0.7900	-9.195%	3	876	-82.278%
2026-06-18	0.8600	0.8700	0.7400	0.8700	+8.750%	301	676	-83.908%
2026-06-17	0.8000	0.8000	0.8000	0.8000	+21.212%	2	676	-82.500%
2026-06-16	0.6600	0.6600	0.6600	0.6600	-9.589%	2	676	-78.788%
2026-06-15	0.7300	0.7300	0.7300	0.7300	-32.407%	6	666	-80.822%
2026-06-12	1.2000	1.2000	1.0800	1.0800	-13.600%	3	666	-87.037%
2026-06-11	1.2400	1.2500	1.2400	1.2500	+7.759%	26	666	-88.800%
2026-06-10	1.0600	1.1600	1.0600	1.1600	+8.411%	8	664	-87.931%
2026-06-09	1.1500	1.1500	1.0700	1.0700	+0.943%	158	661	-86.916%
2026-06-08	0.9400	1.0600	0.9400	1.0600	+2.913%	31	625	-86.792%
2026-06-05	1.0000	1.0300	1.0000	1.0300	+3.000%	2	639	-86.408%
2026-06-04	1.0000	1.0000	1.0000	1.0000	+12.360%	5	638	-86.000%
2026-06-02	0.8900	0.8900	0.8900	0.8900	-24.576%	1	638	-84.270%
2026-05-29	1.0400	1.3600	1.0400	1.1800	+7.273%	27	637	-88.136%
2026-05-28	1.1200	1.1200	1.1000	1.1000	-5.172%	2	620	-87.273%
2026-05-27	1.2900	1.3300	1.1000	1.1600	-7.200%	119	619	-87.931%
2026-05-26	1.0700	1.3400	1.0700	1.2500	+20.192%	37	591	-88.800%
2026-05-22	1.0500	1.0500	1.0400	1.0400	+7.216%	222	582	-86.538%
2026-05-21	0.9700	0.9700	0.9700	0.9700	-1.020%	2	490	-85.567%
2026-05-20	0.9800	0.9800	0.9800	0.9800	+8.889%	1	490	-85.714%
2026-05-19	0.9000	0.9000	0.9000	0.9000	-10.891%	1	492	-84.444%
2026-05-15	1.0100	1.0100	1.0100	1.0100	+1.000%	1	492	-86.139%
2026-05-14	1.0000	1.0000	1.0000	1.0000	+7.527%	5	492	-86.000%
2026-05-13	0.9300	0.9300	0.9300	0.9300	-5.102%	1	491	-84.946%
2026-05-08	0.9800	0.9800	0.9800	0.9800	+30.667%	100	491	-85.714%
2026-05-06	0.8500	0.8500	0.7400	0.7500	-36.975%	162	491	-81.333%
2026-05-04	1.2000	1.2200	1.1900	1.1900	+2.586%	9	495	-88.235%
2026-04-23	1.1600	1.1600	1.1600	1.1600	-8.661%	42	486	-87.931%
2026-04-22	1.1200	1.2700	1.1200	1.2700	+7.627%	39	444	-88.976%
2026-04-21	1.1800	1.1800	1.1800	1.1800	+6.306%	1	414	-88.136%
2026-04-17	1.0700	1.1400	1.0700	1.1100	-6.723%	73	414	-87.387%
2026-04-16	1.2100	1.2100	1.1900	1.1900	-0.833%	3	383	-88.235%
2026-04-15	1.2000	1.2300	1.2000	1.2000	-33.702%	24	384	-88.333%
2026-04-09	1.8000	1.9500	1.8000	1.8100	+15.287%	52	385	-92.265%
2026-04-08	1.5700	1.5700	1.5700	1.5700	-22.660%	2	371	-91.083%
2026-04-02	2.0300	2.0300	2.0300	2.0300	-11.739%	1	371	-93.103%
2026-03-30	2.2400	2.3000	2.2400	2.3000	+5.023%	51	371	-93.913%
2026-03-27	2.1900	2.1900	2.1900	2.1900	+15.263%	1	320	-93.607%
2026-03-25	1.9000	1.9000	1.9000	1.9000	0.000%	1	320	-92.632%
2026-03-24	1.8000	1.9000	1.7200	1.9000	+18.750%	14	321	-92.632%
2026-03-19	1.6700	1.6700	1.6000	1.6000	+7.383%	3	319	-91.250%
2026-03-18	1.4900	1.4900	1.4900	1.4900	+14.615%	1	317	-90.604%
2026-03-17	1.3400	1.3800	1.3000	1.3000	-28.177%	407	316	-89.231%
2026-03-09	1.8100	1.8100	1.8100	1.8100	-17.727%	2	257	-92.265%
2026-03-03	1.9300	2.2000	1.9300	2.2000	+24.294%	2	255	-93.636%
2026-03-02	1.7700	1.7700	1.7700	1.7700	-4.324%	1	255	-92.090%
2026-02-25	1.8500	1.8500	1.8500	1.8500	-7.500%	10	244	-92.432%
2026-02-24	2.0000	2.0000	2.0000	2.0000	-2.913%	1	244	-93.000%
2026-02-23	2.0000	2.0600	2.0000	2.0600	+15.730%	202	245	-93.204%
2026-02-20	1.7800	1.7800	1.7800	1.7800	+5.952%	1	43	-92.135%
2026-02-19	1.7900	1.7900	1.5600	1.6800	-23.636%	9	42	-91.667%
2026-02-13	2.2000	2.2000	2.2000	2.2000	+10.000%	2	33	-93.636%
2026-02-12	2.0000	2.0000	2.0000	2.0000	+25.000%	10	33	-93.000%
2026-02-09	1.7000	1.7000	1.6000	1.6000	+33.333%	8	23	-91.250%
2026-02-03	1.2000	1.2000	1.2000	1.2000	-13.043%	10	15	-88.333%
2025-12-22	1.3500	1.3800	1.3500	1.3800	-10.968%	3	5	-89.855%
2025-12-15	1.5500	1.5500	1.5500	1.5500	0.000%	2	2	-90.968%

.dark-mode .Dp5N46{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dp5N46{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120P50UBER Nov 20 2026 50.00 Put (UBER261120P00050000)option OPRA

UBER20261120P50
UBER Nov 20 2026 50.00 Put (UBER261120P00050000)
option OPRA