Dark

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

EOD

Aug 3, 2026

3.15-12.500%(-0.45)476

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.1000	3.2600	3.1000	3.1500	-12.500%	476	6,031	0.000%
2026-07-31	3.7700	3.8000	3.6000	3.6000	-1.370%	23	5,867	-12.500%
2026-07-30	3.3500	4.0800	3.3500	3.6500	+5.491%	55	5,884	-13.699%
2026-07-29	3.6000	3.6000	3.4000	3.4600	-4.945%	419	5,870	-8.960%
2026-07-28	3.9900	3.9900	3.6400	3.6400	-23.368%	17	5,516	-13.462%
2026-07-27	5.2800	5.3000	4.6000	4.7500	-14.105%	358	5,500	-33.684%
2026-07-24	4.1500	5.5500	4.0500	5.5300	+28.009%	56	5,733	-43.038%
2026-07-23	3.7900	4.4500	3.7900	4.3200	+13.386%	10	5,737	-27.083%
2026-07-22	3.8000	3.9000	3.6500	3.8100	+7.932%	99	5,734	-17.323%
2026-07-21	3.3500	3.6000	3.3500	3.5300	+0.857%	1,023	5,756	-10.765%
2026-07-20	3.4000	3.5000	3.2000	3.5000	+1.449%	2,666	4,753	-10.000%
2026-07-17	3.3100	3.4500	3.3100	3.4500	+10.224%	3	2,527	-8.696%
2026-07-16	3.1500	3.2400	3.1300	3.1300	-7.941%	13	2,528	+0.639%
2026-07-15	3.4000	3.4000	3.4000	3.4000	-3.683%	1	2,532	-7.353%
2026-07-14	3.6200	3.6200	3.5300	3.5300	+13.871%	2	2,532	-10.765%
2026-07-13	2.8800	3.1000	2.8800	3.1000	+10.714%	9	2,532	+1.613%
2026-07-10	2.8700	2.8700	2.8000	2.8000	-12.226%	2	2,530	+12.500%
2026-07-09	3.3500	3.3500	3.1900	3.1900	-3.333%	5	2,532	-1.254%
2026-07-08	3.2000	3.3500	3.2000	3.3000	+1.538%	285	2,530	-4.545%
2026-07-07	3.0300	3.2500	3.0300	3.2500	-5.797%	15	2,255	-3.077%
2026-07-06	3.0000	3.4500	3.0000	3.4500	+4.545%	26	2,244	-8.696%
2026-07-02	3.4300	3.5000	3.3000	3.3000	-4.348%	13	2,224	-4.545%
2026-07-01	3.4500	3.4500	3.4500	3.4500	-7.507%	1	2,224	-8.696%
2026-06-30	3.6500	3.7300	3.6500	3.7300	+17.296%	2	2,223	-15.550%
2026-06-29	2.5300	3.1800	2.5300	3.1800	-11.667%	34	2,222	-0.943%
2026-06-25	3.5000	3.6000	3.4500	3.6000	+5.882%	26	2,217	-12.500%
2026-06-24	4.1500	4.2800	3.1800	3.4000	-20.000%	26	2,204	-7.353%
2026-06-23	4.0500	4.3000	4.0500	4.2500	+10.390%	60	2,204	-25.882%
2026-06-18	3.7500	3.8500	3.7500	3.8500	-2.532%	19	2,205	-18.182%
2026-06-17	3.6000	3.9500	3.5200	3.9500	+11.268%	29	2,205	-20.253%
2026-06-16	3.3500	3.5500	3.3500	3.5500	-1.389%	2	2,205	-11.268%
2026-06-15	3.9500	4.1000	3.6000	3.6000	-31.298%	78	2,229	-12.500%
2026-06-12	5.3000	5.3000	5.2400	5.2400	+2.745%	12	2,229	-39.885%
2026-06-11	5.3400	5.5500	5.1000	5.1000	+0.990%	30	2,229	-38.235%
2026-06-10	4.8800	5.0500	4.6500	5.0500	+8.602%	40	2,233	-37.624%
2026-06-09	4.5500	5.1000	4.5500	4.6500	0.000%	27	2,204	-32.258%
2026-06-08	4.7000	4.7000	4.5500	4.6500	+1.751%	81	2,200	-32.258%
2026-06-05	4.4500	4.5700	4.4000	4.5700	+3.864%	106	2,153	-31.072%
2026-06-04	4.1500	4.4000	4.1000	4.4000	-7.368%	47	2,159	-28.409%
2026-06-03	4.6000	4.8500	4.6000	4.7500	+9.700%	18	2,170	-33.684%
2026-06-02	4.3500	4.4000	4.3300	4.3300	+5.610%	18	2,164	-27.252%
2026-06-01	4.3000	4.3000	4.0500	4.1000	-10.870%	54	2,149	-23.171%
2026-05-29	4.5000	4.6000	4.2500	4.6000	+1.099%	37	2,118	-31.522%
2026-05-28	4.7500	4.8400	4.5500	4.5500	-6.953%	56	2,110	-30.769%
2026-05-27	4.8900	4.8900	4.8900	4.8900	+2.947%	1	2,075	-35.583%
2026-05-26	4.8000	4.8000	4.7500	4.7500	+11.765%	415	2,074	-33.684%
2026-05-22	4.3000	4.3000	4.2500	4.2500	+6.250%	4	1,800	-25.882%
2026-05-21	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,798	-21.250%
2026-05-20	4.0000	4.0000	4.0000	4.0000	+6.101%	1	1,798	-21.250%
2026-05-15	3.7700	3.7700	3.7700	3.7700	-0.789%	1	1,797	-16.446%
2026-05-13	3.6500	3.8000	3.6500	3.8000	+8.571%	303	1,796	-17.105%
2026-05-12	3.5000	3.6500	3.5000	3.5000	+7.692%	282	1,796	-10.000%
2026-05-11	3.2500	3.2500	3.2500	3.2500	-10.959%	1	1,796	-3.077%
2026-05-08	3.6300	3.6500	3.6300	3.6500	+4.286%	21	1,456	-13.699%
2026-05-07	3.7500	3.7500	3.5000	3.5000	+14.754%	19	1,436	-10.000%
2026-05-06	3.3000	3.3000	3.0400	3.0500	-34.409%	81	1,431	+3.279%
2026-05-05	4.4400	4.6500	4.2700	4.6500	+5.682%	18	1,411	-32.258%
2026-05-04	4.5000	4.5000	4.3800	4.4000	+1.149%	16	1,408	-28.409%
2026-04-30	4.4200	4.4200	4.3500	4.3500	+3.081%	24	1,392	-27.586%
2026-04-28	4.2200	4.2200	4.2200	4.2200	-1.860%	20	1,370	-25.355%
2026-04-27	4.3000	4.3000	4.3000	4.3000	-3.371%	1	1,350	-26.744%
2026-04-24	4.4500	4.4500	4.4500	4.4500	+5.201%	1	1,350	-29.213%
2026-04-22	4.3000	4.3400	4.2300	4.2300	+9.870%	60	1,355	-25.532%
2026-04-21	3.9000	3.9000	3.8500	3.8500	-2.532%	5	1,291	-18.182%
2026-04-20	4.1000	4.1000	3.9500	3.9500	+3.947%	2	1,291	-20.253%
2026-04-17	3.6500	3.8000	3.6500	3.8000	-7.317%	65	1,291	-17.105%
2026-04-16	3.9000	4.1500	3.9000	4.1000	-0.485%	9	1,271	-23.171%
2026-04-15	4.1200	4.1200	4.1200	4.1200	-18.416%	1	1,263	-23.544%
2026-04-14	4.9500	5.0500	4.9500	5.0500	-12.174%	3	1,262	-37.624%
2026-04-10	5.4900	5.7500	5.4900	5.7500	-1.709%	6	1,260	-45.217%
2026-04-09	6.0000	6.0000	5.7000	5.8500	+2.273%	46	1,254	-46.154%
2026-04-07	5.7200	5.7200	5.7200	5.7200	+2.143%	1	1,231	-44.930%
2026-04-06	5.6000	5.6000	5.6000	5.6000	-4.274%	2	1,230	-43.750%
2026-04-02	5.9500	5.9500	5.8500	5.8500	-4.255%	49	1,225	-46.154%
2026-03-31	6.1100	6.1100	6.1100	6.1100	-10.147%	1	1,225	-48.445%
2026-03-27	6.2900	6.8500	6.0600	6.8000	+7.087%	34	1,226	-53.676%
2026-03-26	6.0000	6.3500	6.0000	6.3500	+14.414%	17	1,192	-50.394%
2026-03-24	5.5000	5.5500	5.5000	5.5500	+12.805%	6	1,189	-43.243%
2026-03-23	4.9200	4.9200	4.9200	4.9200	-7.692%	1	1,188	-35.976%
2026-03-20	5.3500	5.5500	5.3300	5.3300	+16.122%	102	1,187	-40.901%
2026-03-18	4.5000	4.5900	4.5000	4.5900	+4.318%	251	1,251	-31.373%
2026-03-17	4.4000	4.4000	4.4000	4.4000	-24.786%	1	1,003	-28.409%
2026-03-13	5.4500	5.8500	5.4500	5.8500	+12.500%	427	1,004	-46.154%
2026-03-11	5.3500	5.3500	5.2000	5.2000	-7.143%	3	983	-39.423%
2026-03-10	5.6000	5.6000	5.6000	5.6000	-0.885%	1	984	-43.750%
2026-03-09	5.8000	5.8000	5.5000	5.6500	+16.495%	7	983	-44.248%
2026-03-05	4.8500	4.8500	4.8500	4.8500	-3.960%	2	982	-35.052%
2026-03-04	5.0500	5.0500	5.0500	5.0500	-16.667%	1	980	-37.624%
2026-02-25	6.0600	6.0600	6.0600	6.0600	-1.623%	2	978	-48.020%
2026-02-23	6.1600	6.1600	6.1600	6.1600	-5.376%	16	978	-48.864%
2026-02-17	6.5100	6.5100	6.5100	6.5100	-3.269%	4	962	-51.613%
2026-02-13	6.7300	6.7300	6.7300	6.7300	+9.967%	1	958	-53.195%
2026-02-12	5.7200	6.1200	5.7200	6.1200	+8.319%	9	958	-48.529%
2026-02-11	5.5000	5.6500	5.5000	5.6500	+11.220%	12	957	-44.248%
2026-02-10	5.0800	5.0800	5.0800	5.0800	-3.238%	1	945	-37.992%
2026-02-09	5.2500	5.2500	5.2500	5.2500	+1.351%	4	944	-40.000%
2026-02-06	5.3300	5.3300	5.1800	5.1800	+5.714%	571	940	-39.189%
2026-02-04	5.4000	5.5600	4.9000	4.9000	+25.641%	22	369	-35.714%
2026-02-02	3.8900	3.9000	3.8100	3.9000	-1.266%	11	363	-19.231%
2026-01-30	4.4500	4.4500	3.9000	3.9500	-9.611%	44	363	-20.253%
2026-01-29	4.1400	4.3800	4.1400	4.3700	+7.635%	20	329	-27.918%
2026-01-28	4.0600	4.0600	4.0600	4.0600	+17.681%	1	329	-22.414%
2026-01-21	3.4500	3.4500	3.4500	3.4500	-4.167%	10	328	-8.696%
2026-01-20	3.8000	3.8000	3.6000	3.6000	+4.651%	12	318	-12.500%
2026-01-13	3.4400	3.4400	3.4400	3.4400	+4.242%	1	308	-8.430%
2026-01-12	3.4500	3.4500	3.3000	3.3000	-18.519%	16	309	-4.545%
2026-01-05	4.0500	4.0500	4.0500	4.0500	+2.273%	1	292	-22.222%
2025-12-29	3.9600	3.9600	3.9600	3.9600	-13.913%	1	292	-20.455%
2025-12-18	4.5000	4.6100	4.5000	4.6000	-0.217%	194	293	-31.522%
2025-12-17	4.6500	4.6500	4.6100	4.6100	+0.217%	5	99	-31.670%
2025-12-16	4.5000	4.6000	4.5000	4.6000	+9.524%	93	94	-31.522%
2025-12-15	4.2000	4.2000	4.2000	4.2000	0.000%	1	1	-25.000%

.dark-mode .SbWbD1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SbWbD1{ 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