Dark

UBER20261120P60
UBER Nov 20 2026 60.00 Put (UBER261120P00060000)
option OPRA

EOD

Oct 1, 2026

1.03+10.753%(+0.10)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0000	1.1100	0.9900	1.0300	+10.753%	118	8,881	0.000%
2026-09-30	0.8500	0.9300	0.8000	0.9300	+5.682%	75	8,822	+10.753%
2026-09-29	0.8500	0.9900	0.8200	0.8800	-14.563%	151	8,801	+17.045%
2026-09-28	0.8800	1.1000	0.8800	1.0300	+28.750%	249	8,762	0.000%
2026-09-25	0.9500	0.9900	0.8000	0.8000	-13.978%	2,197	8,681	+28.750%
2026-09-24	0.8600	0.9700	0.8200	0.9300	+4.494%	460	6,643	+10.753%
2026-09-23	0.9000	1.0600	0.8700	0.8900	-4.301%	275	6,457	+15.730%
2026-09-22	0.7000	0.9400	0.7000	0.9300	+19.231%	226	6,431	+10.753%
2026-09-21	0.7800	0.8400	0.7300	0.7800	+1.299%	279	6,289	+32.051%
2026-09-18	0.9100	0.9300	0.7700	0.7700	-7.229%	64	6,188	+33.766%
2026-09-17	0.8900	0.9400	0.8300	0.8300	-8.791%	30	6,144	+24.096%
2026-09-16	0.9100	0.9700	0.8400	0.9100	+3.409%	49	6,133	+13.187%
2026-09-15	0.8500	0.9500	0.8000	0.8800	+6.024%	112	6,093	+17.045%
2026-09-14	0.8700	0.9700	0.8200	0.8300	-7.778%	37	6,090	+24.096%
2026-09-11	0.8300	1.0200	0.8300	0.9000	-2.174%	58	6,071	+14.444%
2026-09-10	1.1300	1.2600	0.7900	0.9200	-7.071%	55	6,046	+11.957%
2026-09-09	0.8800	1.0500	0.8600	0.9900	+22.222%	36	6,026	+4.040%
2026-09-08	0.7100	0.8600	0.6800	0.8100	+32.787%	509	6,018	+27.160%
2026-09-04	0.6000	0.6500	0.5900	0.6100	-12.857%	116	5,819	+68.852%
2026-09-03	0.6100	0.7200	0.6100	0.7000	+20.690%	101	5,819	+47.143%
2026-09-02	0.6300	0.6600	0.5600	0.5800	-15.942%	21	5,821	+77.586%
2026-09-01	0.6300	0.7000	0.6300	0.6900	+1.471%	52	5,813	+49.275%
2026-08-31	0.6100	0.7000	0.6100	0.6800	+36.000%	42	5,762	+51.471%
2026-08-28	0.5800	0.5800	0.5000	0.5000	-19.355%	15	5,756	+106.000%
2026-08-27	0.6500	0.6800	0.5900	0.6200	+29.167%	37	5,762	+66.129%
2026-08-26	0.4100	0.5300	0.3600	0.4800	-2.041%	32	5,744	+114.583%
2026-08-25	0.5200	0.5300	0.4900	0.4900	-14.035%	134	5,760	+110.204%
2026-08-24	0.5100	0.5700	0.5100	0.5700	-1.724%	47	5,757	+80.702%
2026-08-21	0.5500	0.5800	0.5000	0.5800	-6.452%	34	5,734	+77.586%
2026-08-20	0.6000	0.6200	0.5500	0.6200	-4.615%	28	5,740	+66.129%
2026-08-19	0.9000	0.9000	0.6200	0.6500	-2.985%	50	5,721	+58.462%
2026-08-18	0.9200	0.9200	0.6500	0.6700	-5.634%	21	5,701	+53.731%
2026-08-17	0.7500	0.7700	0.7100	0.7100	-2.740%	5	5,703	+45.070%
2026-08-14	0.7100	0.7700	0.7100	0.7300	-7.595%	1,076	5,698	+41.096%
2026-08-13	0.8300	0.8500	0.7600	0.7900	-2.469%	49	5,575	+30.380%
2026-08-12	0.6600	0.8500	0.6600	0.8100	+35.000%	75	5,568	+27.160%
2026-08-11	0.6300	0.6600	0.6000	0.6000	-9.091%	73	5,523	+71.667%
2026-08-10	0.7500	0.7500	0.6600	0.6600	-30.526%	83	5,544	+56.061%
2026-08-07	1.1100	1.1500	0.8900	0.9500	-37.500%	414	5,510	+8.421%
2026-08-06	1.9500	1.9500	1.3900	1.5200	-24.000%	466	5,737	-32.237%
2026-08-05	2.1600	2.3200	1.9700	2.0000	+19.048%	258	5,316	-48.500%
2026-08-04	1.7500	1.8100	1.6800	1.6800	-8.197%	159	5,129	-38.690%
2026-08-03	1.7900	1.8500	1.7600	1.8300	-15.278%	175	5,144	-43.716%
2026-07-31	2.2000	2.2500	2.1500	2.1600	-7.692%	278	5,152	-52.315%
2026-07-30	2.4100	2.4200	2.3100	2.3400	+21.875%	7	5,327	-55.983%
2026-07-29	2.1600	2.2100	1.9100	1.9200	-11.521%	14	5,328	-46.354%
2026-07-28	2.5000	2.5100	2.1700	2.1700	-25.685%	53	5,329	-52.535%
2026-07-27	3.2600	3.2600	2.7100	2.9200	-16.571%	66	5,294	-64.726%
2026-07-24	2.5000	3.5000	2.3600	3.5000	+33.588%	577	5,302	-70.571%
2026-07-23	2.1800	2.6700	2.1800	2.6200	+12.931%	97	5,116	-60.687%
2026-07-22	2.3000	2.3200	2.3000	2.3200	+8.920%	4	5,100	-55.603%
2026-07-21	2.0700	2.1300	2.0700	2.1300	+4.412%	7	5,099	-51.643%
2026-07-20	1.8800	2.1000	1.8800	2.0400	+9.091%	10	5,095	-49.510%
2026-07-17	1.9900	2.0400	1.8700	1.8700	+2.747%	706	5,087	-44.920%
2026-07-16	1.9200	1.9200	1.8100	1.8200	-12.077%	22	4,459	-43.407%
2026-07-14	1.9500	2.1000	1.9500	2.0700	+17.614%	7	4,437	-50.242%
2026-07-13	1.7500	1.7600	1.7500	1.7600	-2.222%	10	4,437	-41.477%
2026-07-10	1.7000	1.8000	1.7000	1.8000	-7.692%	3	4,447	-42.778%
2026-07-09	2.0000	2.0000	1.9100	1.9500	+5.405%	15	4,447	-47.179%
2026-07-07	2.0300	2.0300	1.8000	1.8500	-7.960%	34	4,443	-44.324%
2026-07-06	2.0100	2.0100	2.0100	2.0100	+3.077%	2	4,436	-48.756%
2026-07-02	2.1200	2.1200	1.9500	1.9500	-7.143%	4	4,435	-47.179%
2026-07-01	2.1000	2.1000	2.1000	2.1000	-9.483%	1	4,435	-50.952%
2026-06-30	2.1900	2.3500	2.1900	2.3200	+30.337%	17	4,436	-55.603%
2026-06-29	1.9000	1.9000	1.7300	1.7800	-17.972%	8	4,422	-42.135%
2026-06-25	2.0900	2.2000	2.0900	2.1700	+8.500%	59	4,421	-52.535%
2026-06-24	2.0200	2.0800	1.7200	2.0000	-25.373%	41	4,410	-48.500%
2026-06-23	2.5000	2.6800	2.5000	2.6800	+21.818%	15	4,409	-61.567%
2026-06-22	2.2600	2.2600	2.2000	2.2000	-7.563%	8	4,408	-53.182%
2026-06-18	2.4100	2.4100	2.3000	2.3800	-2.058%	20	4,401	-56.723%
2026-06-17	2.2400	2.4300	2.1600	2.4300	+8.000%	16	4,401	-57.613%
2026-06-16	2.1500	2.2500	2.0400	2.2500	0.000%	65	4,401	-54.222%
2026-06-15	2.3400	2.3400	2.1800	2.2500	-30.769%	50	4,437	-54.222%
2026-06-12	3.0100	3.5000	3.0100	3.2500	0.000%	55	4,437	-68.308%
2026-06-11	3.3600	3.6500	3.2500	3.2500	0.000%	129	4,437	-68.308%
2026-06-10	3.0500	3.2500	3.0000	3.2500	+4.839%	60	4,422	-68.308%
2026-06-09	3.1000	3.4000	3.1000	3.1000	+6.897%	252	4,399	-66.774%
2026-06-08	2.8800	3.1000	2.8800	2.9000	-3.010%	170	4,336	-64.483%
2026-06-05	2.8300	2.9900	2.8300	2.9900	+3.819%	15	4,273	-65.552%
2026-06-04	2.6800	2.9600	2.5800	2.8800	-4.636%	79	4,275	-64.236%
2026-06-03	3.0000	3.1000	3.0000	3.0200	+14.394%	46	4,256	-65.894%
2026-06-02	2.8500	3.0000	2.6400	2.6400	+5.600%	241	4,233	-60.985%
2026-06-01	2.8500	2.8500	2.5000	2.5000	-16.107%	61	4,042	-58.800%
2026-05-29	2.8600	3.0000	2.7600	2.9800	-0.667%	113	4,032	-65.436%
2026-05-28	3.0900	3.1200	2.9300	3.0000	-5.363%	286	4,030	-65.667%
2026-05-27	3.1300	3.2000	3.1200	3.1700	-0.938%	56	3,803	-67.508%
2026-05-26	2.9700	3.2100	2.9400	3.2000	+8.844%	137	3,747	-67.813%
2026-05-22	2.5800	2.9400	2.5800	2.9400	+10.943%	84	3,669	-64.966%
2026-05-21	2.6100	2.6500	2.6100	2.6500	+4.743%	9	3,594	-61.132%
2026-05-20	2.5800	2.6500	2.4500	2.5300	+3.265%	58	3,594	-59.289%
2026-05-19	2.2000	2.4500	2.2000	2.4500	+5.603%	2	3,553	-57.959%
2026-05-18	2.4800	2.4800	2.3000	2.3200	-6.073%	74	3,553	-55.603%
2026-05-15	2.6000	2.6000	2.3300	2.4700	-7.143%	102	3,553	-58.300%
2026-05-14	2.7500	2.7500	2.6600	2.6600	+8.130%	12	3,559	-61.278%
2026-05-13	2.3200	2.5300	2.3200	2.4600	+4.237%	117	3,558	-58.130%
2026-05-12	2.3400	2.3700	2.3400	2.3600	-3.673%	6	3,558	-56.356%
2026-05-11	2.1800	2.4500	2.1800	2.4500	+2.941%	8	3,558	-57.959%
2026-05-07	2.4100	2.4100	2.3800	2.3800	+25.263%	7	3,559	-56.723%
2026-05-06	2.1300	2.2000	1.9000	1.9000	-34.483%	6	3,559	-45.789%
2026-05-05	2.8500	2.9700	2.8500	2.9000	-1.361%	40	3,559	-64.483%
2026-05-04	2.8800	2.9400	2.8800	2.9400	-2.000%	1,004	3,552	-64.966%
2026-04-30	2.9500	3.4500	2.9500	3.0000	+0.334%	357	2,549	-65.667%
2026-04-28	2.9800	2.9900	2.8700	2.9900	+2.048%	94	2,506	-65.552%
2026-04-23	2.8800	2.9300	2.8700	2.9300	+2.448%	57	2,449	-64.846%
2026-04-22	2.8700	2.8900	2.8600	2.8600	+5.535%	324	2,413	-63.986%
2026-04-21	2.6600	2.7100	2.6400	2.7100	+1.498%	13	2,080	-61.993%
2026-04-20	2.7700	2.9300	2.6700	2.6700	-1.111%	311	2,080	-61.423%
2026-04-17	2.5200	2.7000	2.4800	2.7000	-9.699%	268	1,783	-61.852%
2026-04-16	2.7500	2.9900	2.7400	2.9900	+3.819%	183	1,517	-65.552%
2026-04-15	2.8900	2.9000	2.8800	2.8800	-15.294%	5	1,338	-64.236%
2026-04-14	3.3500	3.4500	3.3500	3.4000	-8.108%	11	1,337	-69.706%
2026-04-13	3.8500	3.8500	3.7000	3.7000	-1.857%	58	1,326	-72.162%
2026-04-10	3.7700	3.7700	3.7700	3.7700	-5.750%	1	1,268	-72.679%
2026-04-09	4.0500	4.5000	4.0000	4.0000	-1.235%	70	1,267	-74.250%
2026-04-07	3.9900	4.0500	3.7200	4.0500	+2.532%	183	1,296	-74.568%
2026-04-06	3.9500	4.0000	3.9500	3.9500	-5.952%	8	1,183	-73.924%
2026-04-02	4.3500	4.3500	4.2000	4.2000	-5.618%	136	1,246	-75.476%
2026-03-31	4.4500	4.5200	4.4500	4.4500	-3.261%	6	1,246	-76.854%
2026-03-30	4.8000	4.8000	4.5500	4.6000	-5.350%	8	1,241	-77.609%
2026-03-27	4.8000	4.8600	4.7700	4.8600	+4.516%	804	1,241	-78.807%
2026-03-26	4.5000	4.6500	4.5000	4.6500	+29.167%	41	440	-77.849%
2026-03-23	3.5000	3.6000	3.4500	3.6000	-5.263%	66	467	-71.389%
2026-03-20	3.8600	3.8600	3.8000	3.8000	+30.137%	6	405	-72.895%
2026-03-17	3.0800	3.1500	2.9200	2.9200	-22.133%	56	401	-64.726%
2026-03-16	3.7500	3.7500	3.7500	3.7500	-8.537%	2	369	-72.533%
2026-03-12	4.1000	4.1000	4.1000	4.1000	+2.500%	1	367	-74.878%
2026-03-10	4.0000	4.0000	4.0000	4.0000	-1.235%	10	368	-74.250%
2026-03-09	3.9500	4.0500	3.9000	4.0500	+12.500%	10	358	-74.568%
2026-03-06	3.6000	3.6000	3.6000	3.6000	+1.408%	1	357	-71.389%
2026-03-04	3.6000	3.6000	3.5500	3.5500	+1.429%	26	356	-70.986%
2026-03-03	3.5000	3.5000	3.5000	3.5000	-10.256%	3	334	-70.571%
2026-03-02	3.9000	3.9000	3.9000	3.9000	+4.000%	1	331	-73.590%
2026-02-27	3.7500	3.7500	3.7500	3.7500	-7.862%	1	332	-72.533%
2026-02-25	4.0000	4.0700	4.0000	4.0700	-7.500%	15	316	-74.693%
2026-02-24	4.4500	4.4500	4.4000	4.4000	-2.222%	12	316	-76.591%
2026-02-23	4.5000	4.5000	4.5000	4.5000	+9.756%	1	324	-77.111%
2026-02-18	4.1000	4.1000	4.1000	4.1000	-9.292%	2	323	-74.878%
2026-02-17	4.5700	4.5700	4.5200	4.5200	+0.222%	3	325	-77.212%
2026-02-13	4.5100	4.5100	4.5100	4.5100	-0.879%	1	321	-77.162%
2026-02-12	4.5000	4.5500	4.5000	4.5500	+9.113%	17	321	-77.363%
2026-02-11	4.1000	4.1700	4.0500	4.1700	+14.876%	213	306	-75.300%
2026-02-09	3.6400	3.6400	3.6300	3.6300	-2.941%	7	96	-71.625%
2026-02-06	3.7400	3.7400	3.7400	3.7400	+10.000%	1	90	-72.460%
2026-02-05	3.5000	3.5000	3.4000	3.4000	-5.556%	6	89	-69.706%
2026-02-04	3.8500	3.8500	3.6000	3.6000	+16.883%	13	95	-71.389%
2026-02-03	2.7500	3.0800	2.7500	3.0800	+14.074%	15	90	-66.558%
2026-02-02	2.7000	2.7000	2.7000	2.7000	-4.930%	1	75	-61.852%
2026-01-30	2.8400	2.8400	2.8400	2.8400	+9.231%	1	76	-63.732%
2026-01-27	2.6000	2.6000	2.6000	2.6000	+13.043%	1	75	-60.385%
2026-01-21	2.3000	2.3000	2.3000	2.3000	0.000%	10	74	-55.217%
2026-01-16	2.3300	2.3300	2.3000	2.3000	-6.504%	2	83	-55.217%
2026-01-15	2.4600	2.4600	2.4600	2.4600	+3.797%	10	83	-58.130%
2026-01-12	2.3700	2.3700	2.3700	2.3700	+2.597%	1	73	-56.540%
2026-01-07	2.3100	2.3100	2.3100	2.3100	-0.431%	1	72	-55.411%
2026-01-06	2.3200	2.3200	2.3200	2.3200	-13.755%	10	71	-55.603%
2025-12-30	2.6900	2.6900	2.6900	2.6900	-9.732%	1	61	-61.710%
2025-12-22	2.9800	2.9800	2.9800	2.9800	-11.045%	5	60	-65.436%
2025-12-19	3.3500	3.3500	3.3500	3.3500	+4.688%	1	55	-69.254%
2025-12-16	3.2500	3.3000	3.2000	3.2000	0.000%	52	54	-67.813%
2025-12-15	3.2000	3.2000	3.2000	3.2000	0.000%	2	2	-67.813%

.dark-mode .Hl49Fq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hl49Fq{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120P60UBER Nov 20 2026 60.00 Put (UBER261120P00060000)option OPRA

UBER20261120P60
UBER Nov 20 2026 60.00 Put (UBER261120P00060000)
option OPRA