Dark

UBER20261120P55
UBER Nov 20 2026 55.00 Put (UBER261120P00055000)
option OPRA

EOD

Oct 1, 2026

0.3800+18.750%(+0.0600)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3300	0.4000	0.3300	0.3800	+18.750%	215	2,703	0.000%
2026-09-30	0.3000	0.3300	0.2800	0.3200	0.000%	90	2,495	+18.750%
2026-09-29	0.3500	0.3600	0.3200	0.3200	-11.111%	499	2,455	+18.750%
2026-09-28	0.3600	0.4200	0.3300	0.3600	+20.000%	673	2,004	+5.556%
2026-09-25	0.3300	0.3400	0.2900	0.3000	-14.286%	20	1,363	+26.667%
2026-09-24	0.3100	0.3700	0.3100	0.3500	+9.375%	18	1,357	+8.571%
2026-09-23	0.3500	0.4000	0.3200	0.3200	0.000%	18	1,352	+18.750%
2026-09-22	0.3000	0.3500	0.3000	0.3200	+10.345%	11	1,351	+18.750%
2026-09-21	0.2900	0.3300	0.2800	0.2900	-9.375%	298	1,345	+31.034%
2026-09-18	0.3500	0.3500	0.3200	0.3200	-3.030%	29	1,158	+18.750%
2026-09-17	0.3300	0.3800	0.3300	0.3300	0.000%	14	1,138	+15.152%
2026-09-16	0.3700	0.3700	0.3000	0.3300	-19.512%	43	1,138	+15.152%
2026-09-15	0.3200	0.4100	0.3100	0.4100	+24.242%	16	1,138	-7.317%
2026-09-14	0.3400	0.3700	0.3100	0.3300	-15.385%	56	1,137	+15.152%
2026-09-11	0.3700	0.3900	0.3700	0.3900	+2.632%	18	1,133	-2.564%
2026-09-10	0.4600	0.4600	0.3800	0.3800	-5.000%	19	1,116	0.000%
2026-09-09	0.3800	0.4300	0.3500	0.4000	+5.263%	19	1,110	-5.000%
2026-09-08	0.3200	0.3800	0.3200	0.3800	+40.741%	54	1,101	0.000%
2026-09-03	0.2500	0.2700	0.2500	0.2700	+8.000%	7	1,068	+40.741%
2026-09-02	0.2500	0.2500	0.2500	0.2500	-10.714%	1	1,067	+52.000%
2026-09-01	0.2700	0.2800	0.2700	0.2800	-9.677%	8	1,067	+35.714%
2026-08-31	0.3100	0.3100	0.3100	0.3100	+29.167%	3	1,059	+22.581%
2026-08-28	0.2400	0.2400	0.2400	0.2400	-11.111%	1	1,056	+58.333%
2026-08-27	0.2700	0.2700	0.2700	0.2700	+28.571%	1	1,055	+40.741%
2026-08-26	0.2400	0.2400	0.2100	0.2100	-4.545%	21	1,055	+80.952%
2026-08-25	0.2300	0.2500	0.2200	0.2200	-8.333%	20	1,059	+72.727%
2026-08-21	0.2700	0.2700	0.2400	0.2400	-14.286%	21	1,045	+58.333%
2026-08-20	0.2500	0.2800	0.2500	0.2800	-9.677%	12	1,045	+35.714%
2026-08-19	0.2800	0.3100	0.2800	0.3100	+3.333%	10	1,049	+22.581%
2026-08-18	0.2900	0.3000	0.2900	0.3000	-6.250%	2	1,049	+26.667%
2026-08-17	0.3200	0.3200	0.3200	0.3200	+10.345%	10	1,050	+18.750%
2026-08-14	0.3300	0.3700	0.2900	0.2900	-25.641%	529	1,044	+31.034%
2026-08-13	0.3900	0.3900	0.3900	0.3900	+11.429%	4	1,120	-2.564%
2026-08-12	0.3500	0.4100	0.3500	0.3500	+2.941%	14	1,117	+8.571%
2026-08-11	0.2700	0.3400	0.2600	0.3400	+9.677%	32	1,117	+11.765%
2026-08-10	0.3200	0.3300	0.2800	0.3100	-27.907%	15	1,128	+22.581%
2026-08-07	0.6000	0.6000	0.4100	0.4300	-37.681%	32	1,128	-11.628%
2026-08-06	0.8300	0.8300	0.6500	0.6900	-27.368%	33	1,117	-44.928%
2026-08-05	1.0000	1.1500	0.7100	0.9500	+5.556%	369	1,095	-60.000%
2026-08-04	0.9300	0.9300	0.9000	0.9000	-4.255%	13	784	-57.778%
2026-08-03	0.9600	0.9700	0.9100	0.9400	-14.545%	18	791	-59.574%
2026-07-31	1.1000	1.1000	1.1000	1.1000	-17.293%	1	786	-65.455%
2026-07-30	1.2200	1.3300	1.2200	1.3300	+27.885%	4	786	-71.429%
2026-07-29	1.2900	1.2900	1.0400	1.0400	-27.273%	4	783	-63.462%
2026-07-28	1.3800	1.4300	1.3800	1.4300	-21.858%	14	780	-73.427%
2026-07-27	2.0000	2.0000	1.8200	1.8300	-7.576%	38	769	-79.235%
2026-07-24	1.3500	1.9800	1.3000	1.9800	+58.400%	61	760	-80.808%
2026-07-23	1.2500	1.2500	1.2500	1.2500	-3.846%	6	783	-69.600%
2026-07-22	1.2000	1.3000	1.2000	1.3000	+13.043%	10	777	-70.769%
2026-07-21	1.1500	1.1500	1.1500	1.1500	+13.861%	3	769	-66.957%
2026-07-17	1.0500	1.0500	1.0100	1.0100	-1.942%	3	766	-62.376%
2026-07-16	1.0800	1.0800	1.0300	1.0300	-14.167%	2	765	-63.107%
2026-07-14	1.2000	1.2000	1.2000	1.2000	+16.505%	2	765	-68.333%
2026-07-13	0.9000	1.0300	0.9000	1.0300	-7.207%	2	765	-63.107%
2026-07-09	1.2500	1.2500	1.1100	1.1100	0.000%	2	765	-65.766%
2026-07-07	1.1400	1.1400	1.1100	1.1100	-13.281%	3	764	-65.766%
2026-07-06	1.1500	1.2800	1.1500	1.2800	-0.775%	4	765	-70.313%
2026-06-30	1.1400	1.2900	1.1400	1.2900	+22.857%	22	763	-70.543%
2026-06-29	1.0500	1.0500	1.0500	1.0500	-17.323%	5	741	-63.810%
2026-06-25	1.2700	1.2700	1.2700	1.2700	-19.620%	1	736	-70.079%
2026-06-23	1.4400	1.5800	1.4400	1.5800	+21.538%	21	736	-75.949%
2026-06-22	1.2500	1.3000	1.2500	1.3000	-0.763%	7	734	-70.769%
2026-06-17	1.3800	1.3800	1.3100	1.3100	+1.550%	9	737	-70.992%
2026-06-16	1.2600	1.2900	1.2100	1.2900	-3.008%	4	737	-70.543%
2026-06-15	1.5500	1.5500	1.2900	1.3300	-30.729%	30	698	-71.429%
2026-06-12	1.7900	2.0600	1.7900	1.9200	-2.041%	91	698	-80.208%
2026-06-11	2.1500	2.2400	1.9600	1.9600	-2.970%	58	698	-80.612%
2026-06-10	1.8300	2.0900	1.8200	2.0200	+10.989%	29	663	-81.188%
2026-06-08	1.7200	1.8200	1.7200	1.8200	+1.676%	6	640	-79.121%
2026-06-05	1.7600	1.7900	1.7600	1.7900	+9.146%	13	640	-78.771%
2026-06-04	1.6000	1.6400	1.5900	1.6400	-0.606%	7	630	-76.829%
2026-06-02	1.6200	1.6500	1.6200	1.6500	+20.438%	6	625	-76.970%
2026-06-01	1.3700	1.3700	1.3700	1.3700	-27.895%	2	630	-72.263%
2026-05-29	1.9000	1.9000	1.9000	1.9000	-1.042%	3	630	-80.000%
2026-05-28	1.9200	1.9300	1.9200	1.9200	-1.031%	15	627	-80.208%
2026-05-27	2.0500	2.0500	1.9000	1.9400	-2.513%	44	630	-80.412%
2026-05-26	2.0100	2.0100	1.9900	1.9900	+12.429%	3	591	-80.905%
2026-05-21	1.5900	1.7700	1.5900	1.7700	+9.259%	22	590	-78.531%
2026-05-20	1.5000	1.6200	1.5000	1.6200	+3.846%	64	590	-76.543%
2026-05-19	1.4500	1.8300	1.4500	1.5600	+4.000%	22	550	-75.641%
2026-05-18	1.5000	1.5000	1.5000	1.5000	-6.250%	1	550	-74.667%
2026-05-14	1.8500	1.8500	1.5500	1.6000	-4.192%	23	550	-76.250%
2026-05-13	1.5500	1.6700	1.5500	1.6700	+12.081%	39	540	-77.246%
2026-05-12	1.4400	1.5600	1.4400	1.4900	+0.676%	74	540	-74.497%
2026-05-11	1.5300	1.5300	1.4100	1.4800	-4.516%	25	540	-74.324%
2026-05-08	1.6200	1.6200	1.5500	1.5500	+12.319%	2	464	-75.484%
2026-05-07	1.3600	1.5900	1.3600	1.3800	+3.759%	29	462	-72.464%
2026-05-06	1.3800	1.3800	1.3300	1.3300	-30.000%	6	454	-71.429%
2026-05-05	1.9200	1.9200	1.8900	1.9000	-0.524%	10	456	-80.000%
2026-05-04	1.9100	1.9100	1.9100	1.9100	-3.535%	20	458	-80.105%
2026-04-30	1.9800	1.9800	1.9800	1.9800	-1.980%	1	438	-80.808%
2026-04-29	2.0200	2.0200	2.0200	2.0200	+9.189%	5	439	-81.188%
2026-04-27	1.8500	1.8500	1.8500	1.8500	-10.194%	10	434	-79.459%
2026-04-24	2.0600	2.0600	2.0600	2.0600	+9.574%	15	441	-81.553%
2026-04-23	1.8300	1.8800	1.8300	1.8800	0.000%	47	426	-79.787%
2026-04-22	1.8700	1.9000	1.8700	1.8800	+3.867%	36	408	-79.787%
2026-04-21	1.7800	1.8100	1.7700	1.8100	-5.236%	4	406	-79.006%
2026-04-20	1.9100	1.9100	1.9100	1.9100	+9.770%	3	406	-80.105%
2026-04-17	1.7400	1.7400	1.7400	1.7400	-13.000%	10	409	-78.161%
2026-04-16	1.9000	2.1500	1.8300	2.0000	+4.712%	63	419	-81.000%
2026-04-15	1.9100	1.9100	1.9100	1.9100	-19.068%	10	398	-80.105%
2026-04-14	2.3200	2.3600	2.3200	2.3600	-2.479%	25	388	-83.898%
2026-04-13	2.5900	2.6000	2.4200	2.4200	-5.098%	235	363	-84.298%
2026-04-10	2.5500	2.5500	2.5500	2.5500	-19.048%	2	150	-85.098%
2026-04-09	3.1500	3.1500	3.1500	3.1500	+15.809%	1	149	-87.937%
2026-04-01	2.7200	2.7200	2.7200	2.7200	-4.895%	1	149	-86.029%
2026-03-31	3.1000	3.1000	2.8600	2.8600	-12.000%	73	149	-86.713%
2026-03-30	3.2500	3.2500	3.2500	3.2500	-4.130%	2	76	-88.308%
2026-03-27	3.1900	3.3900	3.1900	3.3900	+13.000%	10	76	-88.791%
2026-03-26	3.0000	3.0000	3.0000	3.0000	+6.762%	5	85	-87.333%
2026-03-25	2.6800	2.8100	2.6800	2.8100	+7.663%	5	80	-86.477%
2026-03-24	2.6900	2.7600	2.6100	2.6100	-2.612%	7	76	-85.441%
2026-03-20	2.6800	2.6800	2.6800	2.6800	+18.584%	1	76	-85.821%
2026-03-18	2.1800	2.2600	2.1800	2.2600	+14.721%	3	76	-83.186%
2026-03-17	1.9700	1.9700	1.9700	1.9700	-30.142%	10	74	-80.711%
2026-03-13	2.6900	2.8500	2.6900	2.8200	+5.224%	3	84	-86.525%
2026-03-12	2.6800	2.6800	2.6800	2.6800	-1.832%	5	83	-85.821%
2026-03-10	2.7300	2.7300	2.7300	2.7300	-1.444%	2	79	-86.081%
2026-03-09	2.8000	2.8000	2.6900	2.7700	+6.130%	19	81	-86.282%
2026-03-03	2.6100	2.6100	2.6100	2.6100	-1.509%	3	82	-85.441%
2026-03-02	2.6500	2.6500	2.6500	2.6500	+4.743%	5	81	-85.660%
2026-02-26	2.5200	2.5300	2.5200	2.5300	-16.502%	8	76	-84.980%
2026-02-25	3.0300	3.0300	3.0300	3.0300	+0.331%	2	68	-87.459%
2026-02-24	3.0000	3.0200	3.0000	3.0200	+13.109%	2	68	-87.417%
2026-02-20	2.6700	2.6700	2.6700	2.6700	+1.908%	1	67	-85.768%
2026-02-19	2.5000	2.7000	2.4700	2.6200	-20.122%	9	67	-85.496%
2026-02-13	3.2800	3.2800	3.2800	3.2800	+36.100%	1	63	-88.415%
2026-02-09	2.4100	2.4100	2.4100	2.4100	+9.545%	1	63	-84.232%
2026-02-05	2.2000	2.2000	2.2000	2.2000	+4.762%	4	62	-82.727%
2026-02-03	2.0500	2.1000	2.0500	2.1000	+11.702%	40	58	-81.905%
2026-01-30	1.8800	1.8800	1.8800	1.8800	-1.053%	1	18	-79.787%
2026-01-28	1.8700	1.9000	1.8700	1.9000	+5.556%	2	17	-80.000%
2026-01-27	1.8000	1.8000	1.8000	1.8000	+16.129%	1	15	-78.889%
2026-01-16	1.5500	1.5500	1.5500	1.5500	-6.061%	1	15	-75.484%
2026-01-09	1.6500	1.6500	1.6500	1.6500	+5.769%	1	15	-76.970%
2026-01-07	1.5600	1.5600	1.5600	1.5600	-19.588%	1	14	-75.641%
2026-01-05	1.9400	1.9400	1.9400	1.9400	+7.778%	1	12	-80.412%
2026-01-02	1.8000	1.8000	1.8000	1.8000	-7.692%	7	12	-78.889%
2025-12-30	1.9500	1.9500	1.9500	1.9500	+3.723%	1	5	-80.513%
2025-12-26	1.8800	1.8800	1.8800	1.8800	-6.000%	1	5	-79.787%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-4.306%	1	6	-81.000%
2025-12-22	2.0900	2.0900	2.0900	2.0900	-0.476%	3	5	-81.818%
2025-12-16	2.2000	2.2000	2.1000	2.1000	0.000%	2	2	-81.905%

.dark-mode .QqCLjt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QqCLjt{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120P55UBER Nov 20 2026 55.00 Put (UBER261120P00055000)option OPRA

UBER20261120P55
UBER Nov 20 2026 55.00 Put (UBER261120P00055000)
option OPRA