Dark

UBER20261120P70
UBER Nov 20 2026 70.00 Put (UBER261120P00070000)
option OPRA

EOD

Oct 1, 2026

4.80+6.430%(+0.29)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.5200	5.2000	4.4800	4.8000	+6.430%	193	8,823	0.000%
2026-09-30	4.1000	4.5100	4.1000	4.5100	+6.118%	201	8,755	+6.430%
2026-09-29	4.8000	4.8000	4.0300	4.2500	-11.826%	306	8,765	+12.941%
2026-09-28	4.2800	5.1000	4.2600	4.8200	+19.012%	2,308	8,553	-0.415%
2026-09-25	4.4000	4.4500	4.0500	4.0500	-10.000%	88	7,455	+18.519%
2026-09-24	4.1700	4.5300	4.0600	4.5000	+2.273%	218	7,394	+6.667%
2026-09-23	4.2000	4.7400	4.0500	4.4000	+6.024%	404	7,306	+9.091%
2026-09-22	3.4400	4.3000	3.4000	4.1500	+10.667%	326	7,029	+15.663%
2026-09-21	3.5000	4.0000	3.5000	3.7500	-2.597%	644	6,910	+28.000%
2026-09-18	3.8500	4.2500	3.7000	3.8500	+2.394%	466	6,732	+24.675%
2026-09-17	4.0500	4.1500	3.7600	3.7600	-7.160%	187	6,503	+27.660%
2026-09-16	4.0000	4.1500	3.6000	4.0500	+2.532%	137	6,407	+18.519%
2026-09-15	3.6000	3.9500	3.5800	3.9500	+16.176%	245	6,310	+21.519%
2026-09-14	3.5600	4.0000	3.4000	3.4000	-11.688%	236	6,261	+41.176%
2026-09-11	3.5500	4.0600	3.5500	3.8500	+4.054%	195	6,279	+24.675%
2026-09-10	4.5000	4.9000	3.3700	3.7000	-9.756%	275	6,201	+29.730%
2026-09-09	3.4700	4.1200	3.4400	4.1000	+20.588%	624	6,122	+17.073%
2026-09-08	2.7600	3.5000	2.7600	3.4000	+34.387%	1,178	5,646	+41.176%
2026-09-04	2.7300	2.8300	2.4300	2.5300	-4.887%	206	6,518	+89.723%
2026-09-03	2.2000	2.9100	2.1000	2.6600	+7.258%	133	6,518	+80.451%
2026-09-02	2.6000	2.6000	2.3200	2.4800	-12.676%	20	6,461	+93.548%
2026-09-01	2.8000	3.0000	2.6500	2.8400	+2.527%	80	6,449	+69.014%
2026-08-31	2.2000	2.8500	2.2000	2.7700	+38.500%	235	6,421	+73.285%
2026-08-28	2.1900	2.1900	2.0000	2.0000	-21.569%	120	6,310	+140.000%
2026-08-27	2.3800	2.6600	2.3800	2.5500	+15.909%	172	6,265	+88.235%
2026-08-26	1.8100	2.2000	1.6000	2.2000	+12.245%	57	6,108	+118.182%
2026-08-25	2.1500	2.1500	1.8800	1.9600	-10.092%	124	6,105	+144.898%
2026-08-24	2.1200	2.3600	2.1200	2.1800	-5.217%	118	6,041	+120.183%
2026-08-21	2.2000	2.4500	2.0000	2.3000	-0.862%	183	5,983	+108.696%
2026-08-20	2.1500	2.3800	2.1500	2.3200	-3.734%	572	5,970	+106.897%
2026-08-19	3.3400	3.3400	2.1400	2.4100	-23.492%	165	5,590	+99.170%
2026-08-18	2.9000	3.1500	2.6200	3.1500	-0.943%	16	5,497	+52.381%
2026-08-17	2.7500	3.1800	2.7500	3.1800	+10.801%	111	5,495	+50.943%
2026-08-14	2.8000	3.0000	2.8000	2.8700	-3.691%	93	5,416	+67.247%
2026-08-13	3.2100	3.3000	2.9800	2.9800	-2.295%	140	5,359	+61.074%
2026-08-12	2.7200	3.2500	2.7200	3.0500	+32.609%	254	5,233	+57.377%
2026-08-11	2.5400	2.5400	2.3000	2.3000	-10.156%	19	5,206	+108.696%
2026-08-10	3.3000	3.3000	2.5200	2.5600	-23.582%	587	5,204	+87.500%
2026-08-07	4.0000	4.0000	3.3500	3.3500	-33.663%	256	5,692	+43.284%
2026-08-06	6.0500	6.0500	4.9000	5.0500	-16.529%	129	5,736	-4.950%
2026-08-05	5.9100	6.8000	5.9100	6.0500	+19.802%	122	5,671	-20.661%
2026-08-04	5.0000	5.2200	5.0000	5.0500	-3.810%	17	5,607	-4.950%
2026-08-03	5.2500	5.3000	5.1400	5.2500	-9.483%	51	5,603	-8.571%
2026-07-31	5.9000	6.0800	5.8000	5.8000	-9.516%	110	5,609	-17.241%
2026-07-30	5.9000	6.4100	5.9000	6.4100	+15.704%	27	5,523	-25.117%
2026-07-29	5.8000	6.0100	5.3900	5.5400	-3.819%	31	5,519	-13.357%
2026-07-28	6.1500	6.3300	5.7600	5.7600	-16.522%	58	5,541	-16.667%
2026-07-27	7.9000	7.9000	6.9000	6.9000	-16.767%	115	5,573	-30.435%
2026-07-24	6.6000	8.2900	6.1500	8.2900	+24.102%	97	5,534	-42.099%
2026-07-23	5.9200	6.9000	5.9200	6.6800	+11.333%	1,041	5,456	-28.144%
2026-07-22	6.0000	6.1500	5.4500	6.0000	+7.720%	56	4,445	-20.000%
2026-07-21	5.6000	5.6500	5.5700	5.5700	+3.148%	14	4,392	-13.824%
2026-07-20	5.3500	5.4000	5.3500	5.4000	0.000%	9	4,378	-11.111%
2026-07-17	5.1000	5.4000	5.1000	5.4000	+12.500%	3	4,378	-11.111%
2026-07-16	4.5000	5.0000	4.5000	4.8000	-7.692%	109	4,377	0.000%
2026-07-15	5.0000	5.2100	4.9400	5.2000	-10.345%	20	4,373	-7.692%
2026-07-14	5.1500	5.8000	5.1500	5.8000	+23.404%	68	4,373	-17.241%
2026-07-13	4.4200	4.7000	4.4200	4.7000	-1.053%	69	4,370	+2.128%
2026-07-10	4.4500	4.7500	4.2600	4.7500	-13.636%	82	4,364	+1.053%
2026-07-09	5.5000	5.5000	5.5000	5.5000	+4.563%	1	4,316	-12.727%
2026-07-08	5.2600	5.2600	5.2600	5.2600	+7.347%	1	4,315	-8.745%
2026-07-07	5.1100	5.1100	4.8200	4.9000	-5.769%	6	4,314	-2.041%
2026-07-06	5.2500	5.2500	5.2000	5.2000	0.000%	55	4,313	-7.692%
2026-07-02	5.1500	5.2400	5.1500	5.2000	-3.166%	14	4,258	-7.692%
2026-07-01	5.8300	5.8300	5.3000	5.3700	-6.446%	8	4,258	-10.615%
2026-06-30	5.3000	5.8100	5.1500	5.7400	+15.960%	56	4,257	-16.376%
2026-06-29	4.3000	5.1500	3.9000	4.9500	+6.452%	51	4,239	-3.030%
2026-06-26	4.7000	4.7000	4.5500	4.6500	-17.699%	15	4,239	+3.226%
2026-06-25	5.4000	5.6500	5.4000	5.6500	+8.654%	8	4,236	-15.044%
2026-06-24	6.3000	6.5000	4.8500	5.2000	-20.000%	42	4,234	-7.692%
2026-06-23	6.0300	6.6000	6.0300	6.5000	+14.638%	41	4,236	-26.154%
2026-06-22	6.0100	6.0100	5.5500	5.6700	-3.898%	7	4,207	-15.344%
2026-06-18	5.7500	5.9500	5.7500	5.9000	-2.479%	12	4,222	-18.644%
2026-06-17	5.4800	6.0500	5.4800	6.0500	+10.401%	11	4,222	-20.661%
2026-06-16	5.4800	5.4800	5.4800	5.4800	-2.664%	1	4,222	-12.409%
2026-06-15	5.7000	5.7000	5.4000	5.6300	-27.821%	37	4,223	-14.742%
2026-06-12	7.7300	7.8000	7.5700	7.8000	+5.978%	3	4,223	-38.462%
2026-06-11	7.7200	8.0000	7.3500	7.3600	-2.258%	48	4,223	-34.783%
2026-06-10	7.0500	7.5500	6.8000	7.5300	+9.130%	44	4,186	-36.255%
2026-06-09	7.0500	7.0500	6.7000	6.9000	-0.719%	9	4,151	-30.435%
2026-06-08	6.8500	6.9500	6.8500	6.9500	+2.811%	3	4,151	-30.935%
2026-06-05	6.4500	6.8200	6.4500	6.7600	+3.206%	64	4,151	-28.994%
2026-06-04	6.1000	6.5500	6.1000	6.5500	-5.210%	8	4,149	-26.718%
2026-06-03	6.6500	6.9100	6.6500	6.9100	+19.138%	23	4,150	-30.535%
2026-06-01	6.3200	6.3200	5.8000	5.8000	-8.661%	10	4,164	-17.241%
2026-05-29	6.8000	6.8500	6.3500	6.3500	-5.926%	9	4,158	-24.409%
2026-05-28	7.2000	7.2000	6.7500	6.7500	-3.571%	27	4,159	-28.889%
2026-05-27	7.2300	7.2300	7.0000	7.0000	-2.098%	507	4,138	-31.429%
2026-05-26	6.5300	7.1500	6.5300	7.1500	+14.400%	74	3,746	-32.867%
2026-05-22	5.8800	6.2500	5.8800	6.2500	+14.260%	2	3,680	-23.200%
2026-05-20	5.4700	5.4700	5.4700	5.4700	-2.321%	2	3,678	-12.249%
2026-05-19	5.6000	5.6000	5.6000	5.6000	+1.818%	25	3,676	-14.286%
2026-05-18	5.2700	5.5000	5.1700	5.5000	-1.786%	1,010	3,676	-12.727%
2026-05-15	5.4000	5.6000	5.4000	5.6000	-5.085%	3	3,676	-14.286%
2026-05-14	5.9000	5.9000	5.9000	5.9000	+8.257%	3	2,646	-18.644%
2026-05-13	5.5000	5.5500	5.4500	5.4500	+5.620%	23	2,649	-11.927%
2026-05-12	5.1500	5.3500	5.1500	5.1600	+0.194%	31	2,649	-6.977%
2026-05-11	5.2500	5.2500	4.7200	5.1500	-6.364%	505	2,649	-6.796%
2026-05-08	5.4000	5.6000	5.2400	5.5000	+7.843%	52	2,141	-12.727%
2026-05-07	5.1000	5.1500	4.9900	5.1000	+8.511%	6	2,092	-5.882%
2026-05-06	5.0500	5.1500	4.4600	4.7000	-27.132%	28	2,095	+2.128%
2026-05-05	6.2500	6.4500	6.1700	6.4500	+2.381%	36	2,092	-25.581%
2026-05-04	6.3000	6.3000	6.3000	6.3000	+5.000%	14	2,062	-23.810%
2026-05-01	6.0000	6.0000	6.0000	6.0000	-5.512%	1	2,047	-20.000%
2026-04-30	6.3500	6.3500	6.3500	6.3500	-3.349%	1	2,047	-24.409%
2026-04-29	6.5600	6.5700	6.5600	6.5700	+12.308%	3	2,047	-26.941%
2026-04-27	5.8500	5.8500	5.8500	5.8500	-7.143%	1	2,044	-17.949%
2026-04-24	6.5000	6.5000	6.3000	6.3000	-2.928%	5	2,043	-23.810%
2026-04-23	6.3500	6.5000	6.3500	6.4900	+7.807%	3	2,042	-26.040%
2026-04-22	5.6500	6.0200	5.6500	6.0200	+10.256%	15	2,042	-20.266%
2026-04-21	5.2700	5.4600	5.2700	5.4600	-3.873%	22	2,006	-12.088%
2026-04-20	5.6800	5.6800	5.6800	5.6800	+3.273%	2	2,006	-15.493%
2026-04-17	5.2800	5.5000	5.2800	5.5000	-6.780%	10	2,008	-12.727%
2026-04-16	5.6500	5.9000	5.6300	5.9000	+9.259%	46	2,008	-18.644%
2026-04-15	5.9000	5.9000	5.4000	5.4000	-20.588%	11	2,006	-11.111%
2026-04-14	6.9500	7.0000	6.8000	6.8000	-11.111%	1,510	2,005	-29.412%
2026-04-13	7.6500	7.6500	7.6500	7.6500	-1.163%	2	1,103	-37.255%
2026-04-10	7.7400	7.7400	7.7400	7.7400	-2.642%	1	1,103	-37.984%
2026-04-09	7.9000	8.6000	7.8500	7.9500	+9.053%	491	1,102	-39.623%
2026-04-08	7.2900	7.2900	7.2900	7.2900	-10.000%	1	1,103	-34.156%
2026-04-02	8.1500	8.1500	8.1000	8.1000	-9.091%	3	1,102	-40.741%
2026-03-30	8.9100	8.9100	8.9100	8.9100	-1.547%	1	1,102	-46.128%
2026-03-27	9.2000	9.2000	9.0500	9.0500	+11.453%	14	1,103	-46.961%
2026-03-26	8.1200	8.1200	8.1200	8.1200	+23.030%	3	1,095	-40.887%
2026-03-23	6.6000	6.6000	6.6000	6.6000	-11.409%	1	1,098	-27.273%
2026-03-20	7.3000	7.5000	7.1500	7.4500	+8.918%	16	1,097	-35.570%
2026-03-19	6.8400	6.8400	6.8400	6.8400	+9.265%	2	1,096	-29.825%
2026-03-18	6.3300	6.3300	6.2600	6.2600	+5.743%	6	1,096	-23.323%
2026-03-17	6.1000	6.1000	5.9200	5.9200	-18.345%	2	1,093	-18.919%
2026-03-11	7.2500	7.2500	7.2500	7.2500	-3.333%	1	1,093	-33.793%
2026-03-10	7.5000	7.5000	7.5000	7.5000	-0.531%	1	1,094	-36.000%
2026-03-09	7.5400	7.5400	7.5400	7.5400	+7.714%	1	1,093	-36.340%
2026-03-06	7.0000	7.0000	7.0000	7.0000	+2.190%	3	1,094	-31.429%
2026-03-03	7.4300	7.6900	6.8500	6.8500	-3.927%	3	1,097	-29.927%
2026-02-27	7.1300	7.1300	7.1300	7.1300	-9.172%	2	1,097	-32.679%
2026-02-25	7.7500	7.8500	7.7000	7.8500	-6.548%	202	1,268	-38.854%
2026-02-24	8.4000	8.4000	8.4000	8.4000	-1.176%	3	1,268	-42.857%
2026-02-23	7.7500	8.6100	7.7500	8.5000	+21.429%	7	1,265	-43.529%
2026-02-20	6.6500	7.0300	6.6500	7.0000	-9.091%	52	1,265	-31.429%
2026-02-19	7.7000	7.7000	7.7000	7.7000	+2.667%	15	1,289	-37.662%
2026-02-18	7.5000	7.5000	7.5000	7.5000	-17.401%	235	1,304	-36.000%
2026-02-13	8.8500	9.0800	8.8500	9.0800	+7.711%	17	1,167	-47.137%
2026-02-12	8.4500	8.4500	8.4300	8.4300	+3.436%	10	1,167	-43.060%
2026-02-11	7.7600	8.1500	7.7600	8.1500	+13.352%	53	1,157	-41.104%
2026-02-09	7.1500	7.1900	7.0900	7.1900	-0.828%	151	1,155	-33.241%
2026-02-06	7.2500	7.2500	7.2500	7.2500	0.000%	1	1,245	-33.793%
2026-02-04	7.5800	7.7600	7.2500	7.2500	+34.259%	62	1,244	-33.793%
2026-02-02	5.2200	5.4000	5.2200	5.4000	-6.087%	2	1,183	-11.111%
2026-01-30	5.9900	5.9900	5.4100	5.7500	-2.872%	11	1,183	-16.522%
2026-01-29	5.5700	5.9200	5.5700	5.9200	+7.636%	20	1,183	-18.919%
2026-01-28	5.5000	5.5500	5.5000	5.5000	+1.852%	299	1,182	-12.727%
2026-01-27	5.4000	5.4000	5.4000	5.4000	+5.882%	50	1,104	-11.111%
2026-01-23	5.0000	5.1000	5.0000	5.1000	-0.971%	50	1,054	-5.882%
2026-01-22	5.2500	5.2500	5.1500	5.1500	+0.980%	35	1,051	-6.796%
2026-01-20	5.1000	5.1000	5.1000	5.1000	+7.368%	4	1,051	-5.882%
2026-01-14	4.7500	4.7500	4.7500	4.7500	+2.151%	40	1,051	+1.053%
2026-01-12	4.6500	4.6500	4.6500	4.6500	+3.333%	114	1,021	+3.226%
2026-01-09	4.7500	4.7500	4.5000	4.5000	-3.433%	51	984	+6.667%
2026-01-08	4.6600	4.6600	4.6600	4.6600	-13.222%	10	934	+3.004%
2026-01-06	5.3700	5.3700	5.3700	5.3700	-0.556%	1	934	-10.615%
2026-01-05	5.1000	5.4000	5.1000	5.4000	+6.931%	489	554	-11.111%
2026-01-02	5.0500	5.0500	5.0500	5.0500	-12.174%	1	554	-4.950%
2025-12-22	5.7000	5.7500	5.7000	5.7500	-10.156%	15	560	-16.522%
2025-12-19	6.4000	6.4000	6.4000	6.4000	-0.775%	3	560	-25.000%
2025-12-17	6.4500	6.4500	6.4500	6.4500	+5.392%	18	557	-25.581%
2025-12-16	6.1200	6.1200	6.1200	6.1200	+0.328%	2	547	-21.569%
2025-12-15	5.9200	6.1000	5.9200	6.1000	0.000%	547	547	-21.311%

.dark-mode .mm0Gcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mm0Gcq{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120P70UBER Nov 20 2026 70.00 Put (UBER261120P00070000)option OPRA

UBER20261120P70
UBER Nov 20 2026 70.00 Put (UBER261120P00070000)
option OPRA