Dark

UBER20261120P75
UBER Nov 20 2026 75.00 Put (UBER261120P00075000)
option OPRA

EOD

Oct 1, 2026

8.55+12.352%(+0.94)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.0800	8.7200	8.0800	8.5500	+12.352%	17	2,055	0.000%
2026-09-30	7.6500	7.7000	7.5100	7.6100	+2.285%	56	2,056	+12.352%
2026-09-29	7.8800	7.8800	7.3700	7.4400	-10.361%	32	2,053	+14.919%
2026-09-28	8.2000	8.3500	7.8200	8.3000	+13.699%	77	2,034	+3.012%
2026-09-25	7.5000	7.5000	7.2300	7.3000	0.000%	82	1,959	+17.123%
2026-09-24	7.3700	7.7000	7.1000	7.3000	-0.545%	81	1,882	+17.123%
2026-09-23	7.5000	8.0500	7.3000	7.3400	+5.460%	22	1,832	+16.485%
2026-09-22	6.2000	7.0000	6.1200	6.9600	+7.907%	35	1,824	+22.845%
2026-09-21	6.5300	6.9500	6.4300	6.4500	-6.386%	34	1,815	+32.558%
2026-09-18	6.9600	7.1000	6.8400	6.8900	+2.530%	60	1,815	+24.093%
2026-09-17	6.8300	6.9600	6.7200	6.7200	-1.176%	21	1,768	+27.232%
2026-09-16	6.6000	6.9000	6.2000	6.8000	+4.294%	148	1,769	+25.735%
2026-09-15	6.4000	6.5200	6.2000	6.5200	+7.769%	105	1,737	+31.135%
2026-09-14	6.8000	6.8000	5.8300	6.0500	-6.491%	84	1,737	+41.322%
2026-09-11	6.4000	6.7600	6.4000	6.4700	+3.686%	40	1,724	+32.148%
2026-09-10	7.7900	7.8000	5.9500	6.2400	-6.165%	122	1,723	+37.019%
2026-09-09	5.9500	6.8100	5.9500	6.6500	+15.052%	26	1,759	+28.571%
2026-09-08	4.8400	5.9900	4.8400	5.7800	+33.796%	401	1,758	+47.924%
2026-09-04	4.8300	4.8700	4.3200	4.3200	-8.085%	442	1,660	+97.917%
2026-09-03	3.8000	5.0000	3.8000	4.7000	+4.444%	343	1,660	+81.915%
2026-09-02	4.6500	4.8000	4.2500	4.5000	-8.163%	109	1,518	+90.000%
2026-09-01	5.0000	5.1500	4.7000	4.9000	+4.478%	126	1,459	+74.490%
2026-08-31	4.0000	4.9000	4.0000	4.6900	+26.757%	251	1,401	+82.303%
2026-08-28	3.9000	4.0000	3.6800	3.7000	-14.153%	62	1,243	+131.081%
2026-08-27	4.2000	4.6500	4.2000	4.3100	+13.421%	63	1,223	+98.376%
2026-08-26	2.8400	3.8000	2.8400	3.8000	+9.827%	83	1,203	+125.000%
2026-08-25	3.8000	3.8000	3.4000	3.4600	-12.405%	96	1,205	+147.110%
2026-08-24	3.8000	3.9800	3.8000	3.9500	-1.741%	14	1,141	+116.456%
2026-08-21	3.7500	4.0200	3.5100	4.0200	+0.752%	478	1,140	+112.687%
2026-08-20	4.0000	4.0500	3.6000	3.9900	-1.966%	30	889	+114.286%
2026-08-19	5.5800	5.5800	3.8500	4.0700	-21.731%	69	889	+110.074%
2026-08-18	4.6400	5.2000	4.6400	5.2000	+4.628%	183	916	+64.423%
2026-08-17	4.8500	5.0000	4.6500	4.9700	-0.401%	87	928	+72.032%
2026-08-14	4.8400	5.1500	4.8400	4.9900	-8.440%	33	864	+71.343%
2026-08-13	5.3800	5.4500	5.2000	5.4500	+3.810%	4	842	+56.881%
2026-08-12	4.4900	5.4000	4.4900	5.2500	+23.529%	158	839	+62.857%
2026-08-11	4.1400	4.2600	3.9000	4.2500	-4.063%	25	708	+101.176%
2026-08-10	4.3500	4.7200	4.3500	4.4300	-24.915%	156	725	+93.002%
2026-08-07	6.0000	6.0500	5.7500	5.9000	-20.805%	25	667	+44.915%
2026-08-06	9.0500	9.0500	7.4500	7.4500	-25.871%	7	670	+14.765%
2026-08-05	9.0600	10.0500	9.0600	10.0500	+27.215%	20	669	-14.925%
2026-08-04	7.9000	7.9000	7.9000	7.9000	-0.629%	1	660	+8.228%
2026-08-03	7.9000	7.9500	7.9000	7.9500	-8.092%	210	661	+7.547%
2026-07-31	9.0000	9.0000	8.6500	8.6500	+4.217%	37	596	-1.156%
2026-07-29	8.1000	8.3000	8.1000	8.3000	-20.574%	8	610	+3.012%
2026-07-27	10.6800	10.6800	10.4500	10.4500	-11.814%	5	611	-18.182%
2026-07-24	11.8500	11.8500	11.8500	11.8500	+20.918%	15	616	-27.848%
2026-07-23	9.9100	9.9500	9.5000	9.8000	+10.609%	123	616	-12.755%
2026-07-22	8.5000	8.8600	8.5000	8.8600	+8.049%	33	505	-3.499%
2026-07-21	8.1000	8.3000	8.1000	8.2000	+5.128%	15	517	+4.268%
2026-07-20	7.8000	7.8000	7.8000	7.8000	+6.557%	1	516	+9.615%
2026-07-17	7.3200	7.3200	7.3200	7.3200	-0.408%	1	517	+16.803%
2026-07-16	7.3500	7.3500	7.3500	7.3500	-10.801%	1	516	+16.327%
2026-07-14	8.2400	8.2400	8.2400	8.2400	+21.176%	1	516	+3.762%
2026-07-13	6.3000	6.8800	6.3000	6.8000	-2.718%	5	516	+25.735%
2026-07-10	6.4700	7.0000	6.4000	6.9900	-10.955%	62	515	+22.318%
2026-07-08	7.2500	7.8500	7.2500	7.8500	+7.240%	4	507	+8.917%
2026-07-07	7.5000	7.5000	7.1000	7.3200	-3.175%	15	503	+16.803%
2026-07-02	7.5700	7.6700	7.5600	7.5600	-7.805%	15	514	+13.095%
2026-06-30	7.4700	8.2000	7.4700	8.2000	+12.329%	2	514	+4.268%
2026-06-29	6.5000	7.3000	6.3500	7.3000	+6.569%	15	514	+17.123%
2026-06-26	6.8500	6.8500	6.8500	6.8500	-14.375%	1	506	+24.818%
2026-06-25	8.0000	8.0000	8.0000	8.0000	+3.896%	1	506	+6.875%
2026-06-24	7.5500	7.7000	7.5500	7.7000	-18.519%	60	505	+11.039%
2026-06-23	9.4500	9.4500	9.4500	9.4500	+13.174%	2	476	-9.524%
2026-06-22	8.1000	8.5500	8.1000	8.3500	+3.470%	13	478	+2.395%
2026-06-17	8.0700	8.0700	8.0700	8.0700	+2.803%	1	469	+5.948%
2026-06-16	7.6000	7.8500	7.6000	7.8500	-2.484%	72	469	+8.917%
2026-06-15	7.8600	8.0500	7.8600	8.0500	-26.282%	2	467	+6.211%
2026-06-12	10.9200	10.9200	10.9200	10.9200	+1.487%	3	467	-21.703%
2026-06-11	11.3500	11.3500	10.7600	10.7600	+16.957%	6	467	-20.539%
2026-06-04	8.6500	9.2000	8.6500	9.2000	-2.128%	3	464	-7.065%
2026-06-03	9.7000	9.8400	9.4000	9.4000	+11.243%	107	463	-9.043%
2026-06-01	8.4500	8.4500	8.4500	8.4500	-10.106%	1	418	+1.183%
2026-05-29	9.3000	9.4000	8.9500	9.4000	-4.082%	17	418	-9.043%
2026-05-28	9.7600	9.8000	9.7600	9.8000	+2.618%	2	422	-12.755%
2026-05-27	9.6500	9.6500	9.5500	9.5500	-4.500%	203	421	-10.471%
2026-05-26	9.7000	10.0000	9.7000	10.0000	+12.994%	2	310	-14.500%
2026-05-22	8.3400	9.0000	8.3400	8.8500	+13.462%	33	311	-3.390%
2026-05-20	8.4300	8.4300	7.8000	7.8000	-1.015%	10	278	+9.615%
2026-05-19	7.4600	7.8800	7.4600	7.8800	+3.277%	6	269	+8.503%
2026-05-18	7.6000	7.8300	7.6000	7.6300	-0.780%	38	269	+12.058%
2026-05-15	7.7500	7.8500	7.6900	7.6900	-0.774%	19	269	+11.183%
2026-05-14	8.0000	8.0000	7.7500	7.7500	+0.649%	34	211	+10.323%
2026-05-13	7.6100	7.8000	7.5100	7.7000	+1.987%	25	186	+11.039%
2026-05-12	7.5500	7.5500	7.5500	7.5500	+4.138%	2	186	+13.245%
2026-05-11	7.2500	7.3500	7.2000	7.2500	-3.974%	6	186	+17.931%
2026-05-08	7.6000	7.6000	7.5500	7.5500	+3.425%	2	161	+13.245%
2026-05-07	6.8500	7.3800	6.7000	7.3000	+9.118%	78	159	+17.123%
2026-05-06	7.1400	7.1400	6.6000	6.6900	-25.000%	26	121	+27.803%
2026-05-05	8.6500	8.9600	8.4800	8.9200	+2.059%	447	122	-4.148%
2026-05-04	8.2500	8.7400	8.2500	8.7400	+5.174%	21	149	-2.174%
2026-05-01	8.3800	8.4000	8.2400	8.3100	-4.263%	151	129	+2.888%
2026-04-30	9.0700	9.0700	8.6800	8.6800	-3.556%	347	129	-1.498%
2026-04-29	9.0700	9.3500	8.9700	9.0000	+12.080%	225	131	-5.000%
2026-04-28	8.0300	8.0300	8.0300	8.0300	-8.750%	1	115	+6.476%
2026-04-23	8.6000	8.8500	8.6000	8.8000	+8.241%	6	114	-2.841%
2026-04-22	8.1900	8.1900	8.1300	8.1300	+6.553%	4	113	+5.166%
2026-04-21	7.6300	7.6300	7.6300	7.6300	-2.803%	1	108	+12.058%
2026-04-20	8.0000	8.0000	7.8500	7.8500	+5.087%	22	108	+8.917%
2026-04-17	7.5000	7.5000	7.4700	7.4700	-7.778%	4	87	+14.458%
2026-04-16	7.8900	8.1000	7.8900	8.1000	+6.299%	5	84	+5.556%
2026-04-15	7.6200	7.6200	7.6200	7.6200	-18.936%	10	83	+12.205%
2026-04-14	9.3000	9.4000	9.3000	9.4000	-8.293%	5	83	-9.043%
2026-04-10	10.2500	10.2500	10.2500	10.2500	-3.302%	1	78	-16.585%
2026-04-09	10.6000	10.6000	10.6000	10.6000	+18.436%	15	77	-19.340%
2026-04-08	8.9500	8.9500	8.9500	8.9500	-13.107%	1	62	-4.469%
2026-04-06	10.3000	10.3000	10.3000	10.3000	-5.505%	1	62	-16.990%
2026-04-02	10.9000	10.9000	10.9000	10.9000	+8.891%	1	62	-21.560%
2026-04-01	10.0100	10.0100	10.0100	10.0100	-11.022%	1	62	-14.585%
2026-03-30	11.2500	11.2500	11.2500	11.2500	+18.796%	1	61	-24.000%
2026-03-25	9.4700	9.4700	9.4700	9.4700	+10.116%	1	61	-9.715%
2026-03-23	8.6000	8.6000	8.6000	8.6000	-4.762%	10	62	-0.581%
2026-03-19	9.0300	9.0300	9.0300	9.0300	+6.864%	1	52	-5.316%
2026-03-18	8.4000	8.4500	8.3500	8.4500	+5.230%	5	51	+1.183%
2026-03-17	8.0300	8.0300	8.0300	8.0300	-16.180%	4	47	+6.476%
2026-03-16	9.5900	9.5900	9.5800	9.5800	+3.568%	2	43	-10.752%
2026-03-11	9.2500	9.2500	9.0500	9.2500	-9.580%	35	41	-7.568%
2026-03-10	10.0500	10.2500	10.0500	10.2300	+7.798%	21	76	-16.422%
2026-03-06	9.4900	9.4900	9.4900	9.4900	+8.457%	4	56	-9.905%
2026-03-05	8.7500	8.7500	8.7500	8.7500	-3.315%	1	52	-2.286%
2026-02-26	9.0500	9.0500	9.0500	9.0500	-12.729%	1	51	-5.525%
2026-02-25	10.3700	10.3700	10.3700	10.3700	-4.070%	1	49	-17.551%
2026-02-23	10.8000	10.8100	10.7800	10.8100	+8.100%	17	49	-20.907%
2026-02-19	10.0000	10.0000	10.0000	10.0000	-12.587%	1	32	-14.500%
2026-02-17	11.4400	11.4400	11.4400	11.4400	-3.460%	1	31	-25.262%
2026-02-13	11.6000	11.8500	11.6000	11.8500	+6.757%	12	24	-27.848%
2026-02-12	11.1000	11.1000	11.1000	11.1000	+2.778%	1	24	-22.973%
2026-02-11	10.6000	10.8000	10.6000	10.8000	+12.971%	5	23	-20.833%
2026-02-09	9.5600	9.5600	9.5600	9.5600	+5.055%	2	18	-10.565%
2026-02-05	9.1000	9.1000	9.1000	9.1000	-4.412%	1	17	-6.044%
2026-02-04	9.5200	9.5200	9.5200	9.5200	+15.815%	25	18	-10.189%
2026-02-03	8.2200	8.2200	8.2200	8.2200	+10.188%	6	38	+4.015%
2026-01-29	7.4600	7.4600	7.4600	7.4600	-1.453%	1	32	+14.611%
2026-01-28	7.5700	7.5700	7.5700	7.5700	+8.143%	1	31	+12.946%
2026-01-23	7.0000	7.0000	7.0000	7.0000	+1.156%	2	30	+22.143%
2026-01-22	6.9200	6.9200	6.9200	6.9200	+5.972%	1	28	+23.555%
2026-01-21	6.5300	6.5300	6.5300	6.5300	-12.584%	25	27	+30.934%
2025-12-24	7.4700	7.4700	7.4700	7.4700	-11.598%	1	1	+14.458%
2025-12-19	8.4500	8.4500	8.4500	8.4500	0.000%	1	1	+1.183%

.dark-mode .xv2YXb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xv2YXb{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120P75UBER Nov 20 2026 75.00 Put (UBER261120P00075000)option OPRA

UBER20261120P75
UBER Nov 20 2026 75.00 Put (UBER261120P00075000)
option OPRA