Dark

UBER20261120P65
UBER Nov 20 2026 65.00 Put (UBER261120P00065000)
option OPRA

EOD

Oct 1, 2026

2.38+5.310%(+0.12)466

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1400	2.6100	2.1400	2.3800	+5.310%	466	12,912	0.000%
2026-09-30	2.0000	2.2600	2.0000	2.2600	+9.709%	3,200	12,862	+5.310%
2026-09-29	2.2200	2.2500	1.9500	2.0600	-14.167%	134	10,140	+15.534%
2026-09-28	2.0100	2.6000	1.9800	2.4000	+20.000%	4,662	10,104	-0.833%
2026-09-25	2.1000	2.2400	2.0000	2.0000	-6.977%	222	7,660	+19.000%
2026-09-24	2.0000	2.2700	1.9900	2.1500	+0.939%	225	7,596	+10.698%
2026-09-23	2.1000	2.4100	2.0000	2.1300	+4.926%	250	7,563	+11.737%
2026-09-22	1.8300	2.1700	1.8300	2.0300	+9.140%	256	7,510	+17.241%
2026-09-21	1.8600	1.9900	1.7700	1.8600	-4.124%	199	7,408	+27.957%
2026-09-18	2.0500	2.1400	1.8500	1.9400	+2.105%	83	7,310	+22.680%
2026-09-17	1.9900	2.0600	1.9000	1.9000	-9.524%	67	7,301	+25.263%
2026-09-16	2.1000	2.1500	1.8500	2.1000	+6.599%	158	7,251	+13.333%
2026-09-15	1.7900	2.0200	1.7900	1.9700	+10.056%	196	7,156	+20.812%
2026-09-14	1.9700	2.0500	1.7500	1.7900	-9.596%	121	7,062	+32.961%
2026-09-11	1.9000	2.1700	1.8000	1.9800	+0.508%	313	7,045	+20.202%
2026-09-10	2.2000	2.5600	1.7400	1.9700	-9.217%	492	6,868	+20.812%
2026-09-09	2.0000	2.2000	1.8900	2.1700	+16.043%	159	6,562	+9.677%
2026-09-08	1.4100	1.8700	1.4100	1.8700	+38.519%	722	6,507	+27.273%
2026-09-04	1.3000	1.4000	1.1900	1.3500	-2.174%	45	6,448	+76.296%
2026-09-03	1.1900	1.5200	1.0700	1.3800	+5.344%	139	6,448	+72.464%
2026-09-02	1.2800	1.3300	1.2400	1.3100	-10.274%	14	6,418	+81.679%
2026-09-01	1.5000	1.5100	1.3400	1.4600	+4.286%	60	6,415	+63.014%
2026-08-31	1.1900	1.4500	1.1900	1.4000	+37.255%	112	6,404	+70.000%
2026-08-28	1.1700	1.1700	1.0000	1.0200	-21.538%	38	6,388	+133.333%
2026-08-27	1.3300	1.3600	1.2400	1.3000	+16.071%	49	6,390	+83.077%
2026-08-26	1.0500	1.1200	0.8000	1.1200	+12.000%	26	6,367	+112.500%
2026-08-25	1.1100	1.1100	1.0000	1.0000	-9.910%	35	6,357	+138.000%
2026-08-24	1.2000	1.2000	1.1000	1.1100	-7.500%	72	6,340	+114.414%
2026-08-21	1.1200	1.2500	1.0600	1.2000	-1.639%	257	6,300	+98.333%
2026-08-20	1.1800	1.2600	1.1800	1.2200	-4.688%	18	6,141	+95.082%
2026-08-19	1.8000	1.8000	1.1900	1.2800	-17.419%	80	6,127	+85.938%
2026-08-18	1.4000	1.5500	1.4000	1.5500	-8.824%	61	6,094	+53.548%
2026-08-17	1.4800	1.7000	1.4800	1.7000	+11.111%	18	6,138	+40.000%
2026-08-14	1.5200	1.5900	1.4800	1.5300	-4.969%	27	6,122	+55.556%
2026-08-13	1.7000	1.7800	1.5900	1.6100	-6.395%	280	6,109	+47.826%
2026-08-12	1.5000	1.7800	1.3500	1.7200	+43.333%	80	6,263	+38.372%
2026-08-11	1.3300	1.3300	1.2000	1.2000	-10.448%	50	6,226	+98.333%
2026-08-10	1.5000	1.5000	1.3400	1.3400	-26.776%	459	6,215	+77.612%
2026-08-07	2.1400	2.1500	1.8100	1.8300	-37.755%	120	6,006	+30.055%
2026-08-06	3.7000	3.7000	2.7800	2.9400	-23.037%	151	6,068	-19.048%
2026-08-05	3.9100	4.2000	3.6000	3.8200	+27.333%	221	6,160	-37.696%
2026-08-04	3.1500	3.2000	3.0000	3.0000	-4.762%	38	6,022	-20.667%
2026-08-03	3.1000	3.2600	3.1000	3.1500	-12.500%	476	6,031	-24.444%
2026-07-31	3.7700	3.8000	3.6000	3.6000	-1.370%	23	5,867	-33.889%
2026-07-30	3.3500	4.0800	3.3500	3.6500	+5.491%	55	5,884	-34.795%
2026-07-29	3.6000	3.6000	3.4000	3.4600	-4.945%	419	5,870	-31.214%
2026-07-28	3.9900	3.9900	3.6400	3.6400	-23.368%	17	5,516	-34.615%
2026-07-27	5.2800	5.3000	4.6000	4.7500	-14.105%	358	5,500	-49.895%
2026-07-24	4.1500	5.5500	4.0500	5.5300	+28.009%	56	5,733	-56.962%
2026-07-23	3.7900	4.4500	3.7900	4.3200	+13.386%	10	5,737	-44.907%
2026-07-22	3.8000	3.9000	3.6500	3.8100	+7.932%	99	5,734	-37.533%
2026-07-21	3.3500	3.6000	3.3500	3.5300	+0.857%	1,023	5,756	-32.578%
2026-07-20	3.4000	3.5000	3.2000	3.5000	+1.449%	2,666	4,753	-32.000%
2026-07-17	3.3100	3.4500	3.3100	3.4500	+10.224%	3	2,527	-31.014%
2026-07-16	3.1500	3.2400	3.1300	3.1300	-7.941%	13	2,528	-23.962%
2026-07-15	3.4000	3.4000	3.4000	3.4000	-3.683%	1	2,532	-30.000%
2026-07-14	3.6200	3.6200	3.5300	3.5300	+13.871%	2	2,532	-32.578%
2026-07-13	2.8800	3.1000	2.8800	3.1000	+10.714%	9	2,532	-23.226%
2026-07-10	2.8700	2.8700	2.8000	2.8000	-12.226%	2	2,530	-15.000%
2026-07-09	3.3500	3.3500	3.1900	3.1900	-3.333%	5	2,532	-25.392%
2026-07-08	3.2000	3.3500	3.2000	3.3000	+1.538%	285	2,530	-27.879%
2026-07-07	3.0300	3.2500	3.0300	3.2500	-5.797%	15	2,255	-26.769%
2026-07-06	3.0000	3.4500	3.0000	3.4500	+4.545%	26	2,244	-31.014%
2026-07-02	3.4300	3.5000	3.3000	3.3000	-4.348%	13	2,224	-27.879%
2026-07-01	3.4500	3.4500	3.4500	3.4500	-7.507%	1	2,224	-31.014%
2026-06-30	3.6500	3.7300	3.6500	3.7300	+17.296%	2	2,223	-36.193%
2026-06-29	2.5300	3.1800	2.5300	3.1800	-11.667%	34	2,222	-25.157%
2026-06-25	3.5000	3.6000	3.4500	3.6000	+5.882%	26	2,217	-33.889%
2026-06-24	4.1500	4.2800	3.1800	3.4000	-20.000%	26	2,204	-30.000%
2026-06-23	4.0500	4.3000	4.0500	4.2500	+10.390%	60	2,204	-44.000%
2026-06-18	3.7500	3.8500	3.7500	3.8500	-2.532%	19	2,205	-38.182%
2026-06-17	3.6000	3.9500	3.5200	3.9500	+11.268%	29	2,205	-39.747%
2026-06-16	3.3500	3.5500	3.3500	3.5500	-1.389%	2	2,205	-32.958%
2026-06-15	3.9500	4.1000	3.6000	3.6000	-31.298%	78	2,229	-33.889%
2026-06-12	5.3000	5.3000	5.2400	5.2400	+2.745%	12	2,229	-54.580%
2026-06-11	5.3400	5.5500	5.1000	5.1000	+0.990%	30	2,229	-53.333%
2026-06-10	4.8800	5.0500	4.6500	5.0500	+8.602%	40	2,233	-52.871%
2026-06-09	4.5500	5.1000	4.5500	4.6500	0.000%	27	2,204	-48.817%
2026-06-08	4.7000	4.7000	4.5500	4.6500	+1.751%	81	2,200	-48.817%
2026-06-05	4.4500	4.5700	4.4000	4.5700	+3.864%	106	2,153	-47.921%
2026-06-04	4.1500	4.4000	4.1000	4.4000	-7.368%	47	2,159	-45.909%
2026-06-03	4.6000	4.8500	4.6000	4.7500	+9.700%	18	2,170	-49.895%
2026-06-02	4.3500	4.4000	4.3300	4.3300	+5.610%	18	2,164	-45.035%
2026-06-01	4.3000	4.3000	4.0500	4.1000	-10.870%	54	2,149	-41.951%
2026-05-29	4.5000	4.6000	4.2500	4.6000	+1.099%	37	2,118	-48.261%
2026-05-28	4.7500	4.8400	4.5500	4.5500	-6.953%	56	2,110	-47.692%
2026-05-27	4.8900	4.8900	4.8900	4.8900	+2.947%	1	2,075	-51.329%
2026-05-26	4.8000	4.8000	4.7500	4.7500	+11.765%	415	2,074	-49.895%
2026-05-22	4.3000	4.3000	4.2500	4.2500	+6.250%	4	1,800	-44.000%
2026-05-21	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,798	-40.500%
2026-05-20	4.0000	4.0000	4.0000	4.0000	+6.101%	1	1,798	-40.500%
2026-05-15	3.7700	3.7700	3.7700	3.7700	-0.789%	1	1,797	-36.870%
2026-05-13	3.6500	3.8000	3.6500	3.8000	+8.571%	303	1,796	-37.368%
2026-05-12	3.5000	3.6500	3.5000	3.5000	+7.692%	282	1,796	-32.000%
2026-05-11	3.2500	3.2500	3.2500	3.2500	-10.959%	1	1,796	-26.769%
2026-05-08	3.6300	3.6500	3.6300	3.6500	+4.286%	21	1,456	-34.795%
2026-05-07	3.7500	3.7500	3.5000	3.5000	+14.754%	19	1,436	-32.000%
2026-05-06	3.3000	3.3000	3.0400	3.0500	-34.409%	81	1,431	-21.967%
2026-05-05	4.4400	4.6500	4.2700	4.6500	+5.682%	18	1,411	-48.817%
2026-05-04	4.5000	4.5000	4.3800	4.4000	+1.149%	16	1,408	-45.909%
2026-04-30	4.4200	4.4200	4.3500	4.3500	+3.081%	24	1,392	-45.287%
2026-04-28	4.2200	4.2200	4.2200	4.2200	-1.860%	20	1,370	-43.602%
2026-04-27	4.3000	4.3000	4.3000	4.3000	-3.371%	1	1,350	-44.651%
2026-04-24	4.4500	4.4500	4.4500	4.4500	+5.201%	1	1,350	-46.517%
2026-04-22	4.3000	4.3400	4.2300	4.2300	+9.870%	60	1,355	-43.735%
2026-04-21	3.9000	3.9000	3.8500	3.8500	-2.532%	5	1,291	-38.182%
2026-04-20	4.1000	4.1000	3.9500	3.9500	+3.947%	2	1,291	-39.747%
2026-04-17	3.6500	3.8000	3.6500	3.8000	-7.317%	65	1,291	-37.368%
2026-04-16	3.9000	4.1500	3.9000	4.1000	-0.485%	9	1,271	-41.951%
2026-04-15	4.1200	4.1200	4.1200	4.1200	-18.416%	1	1,263	-42.233%
2026-04-14	4.9500	5.0500	4.9500	5.0500	-12.174%	3	1,262	-52.871%
2026-04-10	5.4900	5.7500	5.4900	5.7500	-1.709%	6	1,260	-58.609%
2026-04-09	6.0000	6.0000	5.7000	5.8500	+2.273%	46	1,254	-59.316%
2026-04-07	5.7200	5.7200	5.7200	5.7200	+2.143%	1	1,231	-58.392%
2026-04-06	5.6000	5.6000	5.6000	5.6000	-4.274%	2	1,230	-57.500%
2026-04-02	5.9500	5.9500	5.8500	5.8500	-4.255%	49	1,225	-59.316%
2026-03-31	6.1100	6.1100	6.1100	6.1100	-10.147%	1	1,225	-61.047%
2026-03-27	6.2900	6.8500	6.0600	6.8000	+7.087%	34	1,226	-65.000%
2026-03-26	6.0000	6.3500	6.0000	6.3500	+14.414%	17	1,192	-62.520%
2026-03-24	5.5000	5.5500	5.5000	5.5500	+12.805%	6	1,189	-57.117%
2026-03-23	4.9200	4.9200	4.9200	4.9200	-7.692%	1	1,188	-51.626%
2026-03-20	5.3500	5.5500	5.3300	5.3300	+16.122%	102	1,187	-55.347%
2026-03-18	4.5000	4.5900	4.5000	4.5900	+4.318%	251	1,251	-48.148%
2026-03-17	4.4000	4.4000	4.4000	4.4000	-24.786%	1	1,003	-45.909%
2026-03-13	5.4500	5.8500	5.4500	5.8500	+12.500%	427	1,004	-59.316%
2026-03-11	5.3500	5.3500	5.2000	5.2000	-7.143%	3	983	-54.231%
2026-03-10	5.6000	5.6000	5.6000	5.6000	-0.885%	1	984	-57.500%
2026-03-09	5.8000	5.8000	5.5000	5.6500	+16.495%	7	983	-57.876%
2026-03-05	4.8500	4.8500	4.8500	4.8500	-3.960%	2	982	-50.928%
2026-03-04	5.0500	5.0500	5.0500	5.0500	-16.667%	1	980	-52.871%
2026-02-25	6.0600	6.0600	6.0600	6.0600	-1.623%	2	978	-60.726%
2026-02-23	6.1600	6.1600	6.1600	6.1600	-5.376%	16	978	-61.364%
2026-02-17	6.5100	6.5100	6.5100	6.5100	-3.269%	4	962	-63.441%
2026-02-13	6.7300	6.7300	6.7300	6.7300	+9.967%	1	958	-64.636%
2026-02-12	5.7200	6.1200	5.7200	6.1200	+8.319%	9	958	-61.111%
2026-02-11	5.5000	5.6500	5.5000	5.6500	+11.220%	12	957	-57.876%
2026-02-10	5.0800	5.0800	5.0800	5.0800	-3.238%	1	945	-53.150%
2026-02-09	5.2500	5.2500	5.2500	5.2500	+1.351%	4	944	-54.667%
2026-02-06	5.3300	5.3300	5.1800	5.1800	+5.714%	571	940	-54.054%
2026-02-04	5.4000	5.5600	4.9000	4.9000	+25.641%	22	369	-51.429%
2026-02-02	3.8900	3.9000	3.8100	3.9000	-1.266%	11	363	-38.974%
2026-01-30	4.4500	4.4500	3.9000	3.9500	-9.611%	44	363	-39.747%
2026-01-29	4.1400	4.3800	4.1400	4.3700	+7.635%	20	329	-45.538%
2026-01-28	4.0600	4.0600	4.0600	4.0600	+17.681%	1	329	-41.379%
2026-01-21	3.4500	3.4500	3.4500	3.4500	-4.167%	10	328	-31.014%
2026-01-20	3.8000	3.8000	3.6000	3.6000	+4.651%	12	318	-33.889%
2026-01-13	3.4400	3.4400	3.4400	3.4400	+4.242%	1	308	-30.814%
2026-01-12	3.4500	3.4500	3.3000	3.3000	-18.519%	16	309	-27.879%
2026-01-05	4.0500	4.0500	4.0500	4.0500	+2.273%	1	292	-41.235%
2025-12-29	3.9600	3.9600	3.9600	3.9600	-13.913%	1	292	-39.899%
2025-12-18	4.5000	4.6100	4.5000	4.6000	-0.217%	194	293	-48.261%
2025-12-17	4.6500	4.6500	4.6100	4.6100	+0.217%	5	99	-48.373%
2025-12-16	4.5000	4.6000	4.5000	4.6000	+9.524%	93	94	-48.261%
2025-12-15	4.2000	4.2000	4.2000	4.2000	0.000%	1	1	-43.333%

.dark-mode .qK6gCP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qK6gCP{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120P65UBER Nov 20 2026 65.00 Put (UBER261120P00065000)option OPRA

UBER20261120P65
UBER Nov 20 2026 65.00 Put (UBER261120P00065000)
option OPRA