Dark

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

EOD

Aug 3, 2026

5.25-9.483%(-0.55)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.2500	5.3000	5.1400	5.2500	-9.483%	51	5,603	0.000%
2026-07-31	5.9000	6.0800	5.8000	5.8000	-9.516%	110	5,609	-9.483%
2026-07-30	5.9000	6.4100	5.9000	6.4100	+15.704%	27	5,523	-18.097%
2026-07-29	5.8000	6.0100	5.3900	5.5400	-3.819%	31	5,519	-5.235%
2026-07-28	6.1500	6.3300	5.7600	5.7600	-16.522%	58	5,541	-8.854%
2026-07-27	7.9000	7.9000	6.9000	6.9000	-16.767%	115	5,573	-23.913%
2026-07-24	6.6000	8.2900	6.1500	8.2900	+24.102%	97	5,534	-36.671%
2026-07-23	5.9200	6.9000	5.9200	6.6800	+11.333%	1,041	5,456	-21.407%
2026-07-22	6.0000	6.1500	5.4500	6.0000	+7.720%	56	4,445	-12.500%
2026-07-21	5.6000	5.6500	5.5700	5.5700	+3.148%	14	4,392	-5.745%
2026-07-20	5.3500	5.4000	5.3500	5.4000	0.000%	9	4,378	-2.778%
2026-07-17	5.1000	5.4000	5.1000	5.4000	+12.500%	3	4,378	-2.778%
2026-07-16	4.5000	5.0000	4.5000	4.8000	-7.692%	109	4,377	+9.375%
2026-07-15	5.0000	5.2100	4.9400	5.2000	-10.345%	20	4,373	+0.962%
2026-07-14	5.1500	5.8000	5.1500	5.8000	+23.404%	68	4,373	-9.483%
2026-07-13	4.4200	4.7000	4.4200	4.7000	-1.053%	69	4,370	+11.702%
2026-07-10	4.4500	4.7500	4.2600	4.7500	-13.636%	82	4,364	+10.526%
2026-07-09	5.5000	5.5000	5.5000	5.5000	+4.563%	1	4,316	-4.545%
2026-07-08	5.2600	5.2600	5.2600	5.2600	+7.347%	1	4,315	-0.190%
2026-07-07	5.1100	5.1100	4.8200	4.9000	-5.769%	6	4,314	+7.143%
2026-07-06	5.2500	5.2500	5.2000	5.2000	0.000%	55	4,313	+0.962%
2026-07-02	5.1500	5.2400	5.1500	5.2000	-3.166%	14	4,258	+0.962%
2026-07-01	5.8300	5.8300	5.3000	5.3700	-6.446%	8	4,258	-2.235%
2026-06-30	5.3000	5.8100	5.1500	5.7400	+15.960%	56	4,257	-8.537%
2026-06-29	4.3000	5.1500	3.9000	4.9500	+6.452%	51	4,239	+6.061%
2026-06-26	4.7000	4.7000	4.5500	4.6500	-17.699%	15	4,239	+12.903%
2026-06-25	5.4000	5.6500	5.4000	5.6500	+8.654%	8	4,236	-7.080%
2026-06-24	6.3000	6.5000	4.8500	5.2000	-20.000%	42	4,234	+0.962%
2026-06-23	6.0300	6.6000	6.0300	6.5000	+14.638%	41	4,236	-19.231%
2026-06-22	6.0100	6.0100	5.5500	5.6700	-3.898%	7	4,207	-7.407%
2026-06-18	5.7500	5.9500	5.7500	5.9000	-2.479%	12	4,222	-11.017%
2026-06-17	5.4800	6.0500	5.4800	6.0500	+10.401%	11	4,222	-13.223%
2026-06-16	5.4800	5.4800	5.4800	5.4800	-2.664%	1	4,222	-4.197%
2026-06-15	5.7000	5.7000	5.4000	5.6300	-27.821%	37	4,223	-6.750%
2026-06-12	7.7300	7.8000	7.5700	7.8000	+5.978%	3	4,223	-32.692%
2026-06-11	7.7200	8.0000	7.3500	7.3600	-2.258%	48	4,223	-28.668%
2026-06-10	7.0500	7.5500	6.8000	7.5300	+9.130%	44	4,186	-30.279%
2026-06-09	7.0500	7.0500	6.7000	6.9000	-0.719%	9	4,151	-23.913%
2026-06-08	6.8500	6.9500	6.8500	6.9500	+2.811%	3	4,151	-24.460%
2026-06-05	6.4500	6.8200	6.4500	6.7600	+3.206%	64	4,151	-22.337%
2026-06-04	6.1000	6.5500	6.1000	6.5500	-5.210%	8	4,149	-19.847%
2026-06-03	6.6500	6.9100	6.6500	6.9100	+19.138%	23	4,150	-24.023%
2026-06-01	6.3200	6.3200	5.8000	5.8000	-8.661%	10	4,164	-9.483%
2026-05-29	6.8000	6.8500	6.3500	6.3500	-5.926%	9	4,158	-17.323%
2026-05-28	7.2000	7.2000	6.7500	6.7500	-3.571%	27	4,159	-22.222%
2026-05-27	7.2300	7.2300	7.0000	7.0000	-2.098%	507	4,138	-25.000%
2026-05-26	6.5300	7.1500	6.5300	7.1500	+14.400%	74	3,746	-26.573%
2026-05-22	5.8800	6.2500	5.8800	6.2500	+14.260%	2	3,680	-16.000%
2026-05-20	5.4700	5.4700	5.4700	5.4700	-2.321%	2	3,678	-4.022%
2026-05-19	5.6000	5.6000	5.6000	5.6000	+1.818%	25	3,676	-6.250%
2026-05-18	5.2700	5.5000	5.1700	5.5000	-1.786%	1,010	3,676	-4.545%
2026-05-15	5.4000	5.6000	5.4000	5.6000	-5.085%	3	3,676	-6.250%
2026-05-14	5.9000	5.9000	5.9000	5.9000	+8.257%	3	2,646	-11.017%
2026-05-13	5.5000	5.5500	5.4500	5.4500	+5.620%	23	2,649	-3.670%
2026-05-12	5.1500	5.3500	5.1500	5.1600	+0.194%	31	2,649	+1.744%
2026-05-11	5.2500	5.2500	4.7200	5.1500	-6.364%	505	2,649	+1.942%
2026-05-08	5.4000	5.6000	5.2400	5.5000	+7.843%	52	2,141	-4.545%
2026-05-07	5.1000	5.1500	4.9900	5.1000	+8.511%	6	2,092	+2.941%
2026-05-06	5.0500	5.1500	4.4600	4.7000	-27.132%	28	2,095	+11.702%
2026-05-05	6.2500	6.4500	6.1700	6.4500	+2.381%	36	2,092	-18.605%
2026-05-04	6.3000	6.3000	6.3000	6.3000	+5.000%	14	2,062	-16.667%
2026-05-01	6.0000	6.0000	6.0000	6.0000	-5.512%	1	2,047	-12.500%
2026-04-30	6.3500	6.3500	6.3500	6.3500	-3.349%	1	2,047	-17.323%
2026-04-29	6.5600	6.5700	6.5600	6.5700	+12.308%	3	2,047	-20.091%
2026-04-27	5.8500	5.8500	5.8500	5.8500	-7.143%	1	2,044	-10.256%
2026-04-24	6.5000	6.5000	6.3000	6.3000	-2.928%	5	2,043	-16.667%
2026-04-23	6.3500	6.5000	6.3500	6.4900	+7.807%	3	2,042	-19.106%
2026-04-22	5.6500	6.0200	5.6500	6.0200	+10.256%	15	2,042	-12.791%
2026-04-21	5.2700	5.4600	5.2700	5.4600	-3.873%	22	2,006	-3.846%
2026-04-20	5.6800	5.6800	5.6800	5.6800	+3.273%	2	2,006	-7.570%
2026-04-17	5.2800	5.5000	5.2800	5.5000	-6.780%	10	2,008	-4.545%
2026-04-16	5.6500	5.9000	5.6300	5.9000	+9.259%	46	2,008	-11.017%
2026-04-15	5.9000	5.9000	5.4000	5.4000	-20.588%	11	2,006	-2.778%
2026-04-14	6.9500	7.0000	6.8000	6.8000	-11.111%	1,510	2,005	-22.794%
2026-04-13	7.6500	7.6500	7.6500	7.6500	-1.163%	2	1,103	-31.373%
2026-04-10	7.7400	7.7400	7.7400	7.7400	-2.642%	1	1,103	-32.171%
2026-04-09	7.9000	8.6000	7.8500	7.9500	+9.053%	491	1,102	-33.962%
2026-04-08	7.2900	7.2900	7.2900	7.2900	-10.000%	1	1,103	-27.984%
2026-04-02	8.1500	8.1500	8.1000	8.1000	-9.091%	3	1,102	-35.185%
2026-03-30	8.9100	8.9100	8.9100	8.9100	-1.547%	1	1,102	-41.077%
2026-03-27	9.2000	9.2000	9.0500	9.0500	+11.453%	14	1,103	-41.989%
2026-03-26	8.1200	8.1200	8.1200	8.1200	+23.030%	3	1,095	-35.345%
2026-03-23	6.6000	6.6000	6.6000	6.6000	-11.409%	1	1,098	-20.455%
2026-03-20	7.3000	7.5000	7.1500	7.4500	+8.918%	16	1,097	-29.530%
2026-03-19	6.8400	6.8400	6.8400	6.8400	+9.265%	2	1,096	-23.246%
2026-03-18	6.3300	6.3300	6.2600	6.2600	+5.743%	6	1,096	-16.134%
2026-03-17	6.1000	6.1000	5.9200	5.9200	-18.345%	2	1,093	-11.318%
2026-03-11	7.2500	7.2500	7.2500	7.2500	-3.333%	1	1,093	-27.586%
2026-03-10	7.5000	7.5000	7.5000	7.5000	-0.531%	1	1,094	-30.000%
2026-03-09	7.5400	7.5400	7.5400	7.5400	+7.714%	1	1,093	-30.371%
2026-03-06	7.0000	7.0000	7.0000	7.0000	+2.190%	3	1,094	-25.000%
2026-03-03	7.4300	7.6900	6.8500	6.8500	-3.927%	3	1,097	-23.358%
2026-02-27	7.1300	7.1300	7.1300	7.1300	-9.172%	2	1,097	-26.367%
2026-02-25	7.7500	7.8500	7.7000	7.8500	-6.548%	202	1,268	-33.121%
2026-02-24	8.4000	8.4000	8.4000	8.4000	-1.176%	3	1,268	-37.500%
2026-02-23	7.7500	8.6100	7.7500	8.5000	+21.429%	7	1,265	-38.235%
2026-02-20	6.6500	7.0300	6.6500	7.0000	-9.091%	52	1,265	-25.000%
2026-02-19	7.7000	7.7000	7.7000	7.7000	+2.667%	15	1,289	-31.818%
2026-02-18	7.5000	7.5000	7.5000	7.5000	-17.401%	235	1,304	-30.000%
2026-02-13	8.8500	9.0800	8.8500	9.0800	+7.711%	17	1,167	-42.181%
2026-02-12	8.4500	8.4500	8.4300	8.4300	+3.436%	10	1,167	-37.722%
2026-02-11	7.7600	8.1500	7.7600	8.1500	+13.352%	53	1,157	-35.583%
2026-02-09	7.1500	7.1900	7.0900	7.1900	-0.828%	151	1,155	-26.982%
2026-02-06	7.2500	7.2500	7.2500	7.2500	0.000%	1	1,245	-27.586%
2026-02-04	7.5800	7.7600	7.2500	7.2500	+34.259%	62	1,244	-27.586%
2026-02-02	5.2200	5.4000	5.2200	5.4000	-6.087%	2	1,183	-2.778%
2026-01-30	5.9900	5.9900	5.4100	5.7500	-2.872%	11	1,183	-8.696%
2026-01-29	5.5700	5.9200	5.5700	5.9200	+7.636%	20	1,183	-11.318%
2026-01-28	5.5000	5.5500	5.5000	5.5000	+1.852%	299	1,182	-4.545%
2026-01-27	5.4000	5.4000	5.4000	5.4000	+5.882%	50	1,104	-2.778%
2026-01-23	5.0000	5.1000	5.0000	5.1000	-0.971%	50	1,054	+2.941%
2026-01-22	5.2500	5.2500	5.1500	5.1500	+0.980%	35	1,051	+1.942%
2026-01-20	5.1000	5.1000	5.1000	5.1000	+7.368%	4	1,051	+2.941%
2026-01-14	4.7500	4.7500	4.7500	4.7500	+2.151%	40	1,051	+10.526%
2026-01-12	4.6500	4.6500	4.6500	4.6500	+3.333%	114	1,021	+12.903%
2026-01-09	4.7500	4.7500	4.5000	4.5000	-3.433%	51	984	+16.667%
2026-01-08	4.6600	4.6600	4.6600	4.6600	-13.222%	10	934	+12.661%
2026-01-06	5.3700	5.3700	5.3700	5.3700	-0.556%	1	934	-2.235%
2026-01-05	5.1000	5.4000	5.1000	5.4000	+6.931%	489	554	-2.778%
2026-01-02	5.0500	5.0500	5.0500	5.0500	-12.174%	1	554	+3.960%
2025-12-22	5.7000	5.7500	5.7000	5.7500	-10.156%	15	560	-8.696%
2025-12-19	6.4000	6.4000	6.4000	6.4000	-0.775%	3	560	-17.969%
2025-12-17	6.4500	6.4500	6.4500	6.4500	+5.392%	18	557	-18.605%
2025-12-16	6.1200	6.1200	6.1200	6.1200	+0.328%	2	547	-14.216%
2025-12-15	5.9200	6.1000	5.9200	6.1000	0.000%	547	547	-13.934%

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