Dark

UBER20261120P80
UBER Nov 20 2026 80.00 Put (UBER261120P00080000)
option OPRA

EOD

Oct 1, 2026

12.50+1.626%(+0.20)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.9000	12.9100	11.9000	12.5000	+1.626%	99	1,700	0.000%
2026-09-28	12.0000	12.3000	12.0000	12.3000	+9.333%	39	1,666	+1.626%
2026-09-25	11.3700	11.3700	11.2500	11.2500	-3.017%	2	1,674	+11.111%
2026-09-24	11.6000	11.6000	11.6000	11.6000	0.000%	15	1,674	+7.759%
2026-09-23	11.1000	11.6000	11.1000	11.6000	+7.110%	4	1,659	+7.759%
2026-09-22	9.8400	10.8600	9.8400	10.8300	+7.869%	12	1,660	+15.420%
2026-09-21	10.6200	10.6200	10.0400	10.0400	-3.462%	38	1,664	+24.502%
2026-09-18	10.4700	10.8500	10.2500	10.4000	-0.288%	44	1,628	+20.192%
2026-09-17	10.4300	10.4300	10.4300	10.4300	+0.288%	2	1,631	+19.847%
2026-09-16	10.3200	10.4000	10.3200	10.4000	+6.014%	51	1,629	+20.192%
2026-09-15	9.6500	9.8100	9.6500	9.8100	+5.940%	23	1,579	+27.421%
2026-09-14	10.1000	10.1000	9.2600	9.2600	-6.370%	33	1,576	+34.989%
2026-09-11	9.8000	10.0100	9.8000	9.8900	+4.656%	35	1,571	+26.390%
2026-09-10	10.5600	10.6500	9.4500	9.4500	-5.783%	74	1,571	+32.275%
2026-09-09	10.0000	10.0300	10.0000	10.0300	+9.617%	3	1,522	+24.626%
2026-09-08	7.9200	9.1500	7.9200	9.1500	+28.151%	9	1,519	+36.612%
2026-09-04	7.3500	7.7900	7.1400	7.1400	-6.667%	99	1,503	+75.070%
2026-09-03	7.2500	7.6500	7.2500	7.6500	+10.390%	4	1,503	+63.399%
2026-09-02	7.6000	7.6000	6.9000	6.9300	-10.581%	33	1,501	+80.375%
2026-09-01	8.0700	8.1300	7.6700	7.7500	+5.014%	14	1,505	+61.290%
2026-08-31	7.7000	7.7200	7.3700	7.3800	+23.826%	44	1,511	+69.377%
2026-08-28	6.8900	6.8900	5.9600	5.9600	-16.056%	41	1,502	+109.732%
2026-08-27	6.8000	7.4000	6.8000	7.1000	+22.414%	23	1,472	+76.056%
2026-08-26	4.9500	5.8900	4.7500	5.8000	+3.203%	111	1,470	+115.517%
2026-08-25	6.0200	6.0200	5.6200	5.6200	-12.868%	105	1,394	+122.420%
2026-08-24	6.2500	6.5500	6.2000	6.4500	+1.097%	498	1,342	+93.798%
2026-08-21	5.8500	6.4500	5.8000	6.3800	-5.481%	279	1,101	+95.925%
2026-08-19	6.4200	6.7500	6.4200	6.7500	-5.197%	12	1,075	+85.185%
2026-08-18	7.4000	7.4000	7.1200	7.1200	-7.532%	31	1,069	+75.562%
2026-08-17	7.5600	7.7300	7.5600	7.7000	-0.388%	5	1,038	+62.338%
2026-08-14	7.5000	7.7300	7.5000	7.7300	-5.386%	8	1,037	+61.708%
2026-08-13	8.1700	8.1700	8.1700	8.1700	+0.616%	1	1,035	+52.999%
2026-08-12	6.9000	8.1200	6.9000	8.1200	+24.923%	125	1,034	+53.941%
2026-08-11	6.8500	6.8500	6.3500	6.5000	-7.010%	85	914	+92.308%
2026-08-10	7.1500	7.2500	6.9000	6.9900	-18.246%	110	907	+78.827%
2026-08-07	10.4500	10.4500	8.5000	8.5500	-24.000%	35	842	+46.199%
2026-08-06	11.2500	11.2500	11.1800	11.2500	-14.773%	4	856	+11.111%
2026-08-05	13.3500	14.1700	13.2000	13.2000	+21.101%	10	857	-5.303%
2026-08-04	10.8500	10.9000	10.8500	10.9000	-24.042%	200	849	+14.679%
2026-07-27	15.0000	15.0000	14.0000	14.3500	-7.717%	31	649	-12.892%
2026-07-24	12.7700	15.5500	12.4000	15.5500	+16.829%	52	622	-19.614%
2026-07-23	13.3100	13.3100	13.3100	13.3100	+8.742%	10	571	-6.086%
2026-07-22	12.2400	12.2400	12.2400	12.2400	+20.591%	10	561	+2.124%
2026-07-16	10.1100	10.1500	10.1100	10.1500	-3.149%	3	551	+23.153%
2026-07-15	10.5200	10.5200	10.4800	10.4800	-7.257%	4	550	+19.275%
2026-07-14	11.3000	11.3000	11.3000	11.3000	+13.000%	10	546	+10.619%
2026-07-07	10.0000	10.0000	10.0000	10.0000	-9.091%	1	536	+25.000%
2026-07-06	11.0000	11.0000	11.0000	11.0000	+1.852%	1	535	+13.636%
2026-07-01	10.8000	10.8000	10.8000	10.8000	+7.143%	3	534	+15.741%
2026-06-30	10.0800	10.0800	10.0800	10.0800	-3.817%	1	537	+24.008%
2026-06-24	11.1000	11.1000	10.4600	10.4800	-20.000%	5	536	+19.275%
2026-06-23	13.1000	13.1000	13.1000	13.1000	+13.322%	3	534	-4.580%
2026-06-22	11.5600	11.5600	11.5600	11.5600	-1.027%	1	534	+8.131%
2026-06-18	11.6800	11.6800	11.6800	11.6800	-0.426%	1	527	+7.021%
2026-06-17	11.2000	11.7300	11.2000	11.7300	+12.464%	6	527	+6.564%
2026-06-16	10.3000	10.4300	10.3000	10.4300	-5.096%	3	527	+19.847%
2026-06-15	10.9900	10.9900	10.9900	10.9900	-22.277%	2	522	+13.740%
2026-06-11	14.1500	14.1500	14.1400	14.1400	+4.663%	4	522	-11.598%
2026-06-10	13.5100	13.5100	13.5100	13.5100	+4.973%	1	519	-7.476%
2026-06-08	12.8700	12.8700	12.8700	12.8700	+1.339%	1	518	-2.875%
2026-06-05	12.5000	12.7300	12.5000	12.7000	+9.862%	18	517	-1.575%
2026-06-04	11.5600	11.5600	11.5600	11.5600	+3.030%	11	527	+8.131%
2026-06-01	11.5000	11.5000	11.2200	11.2200	-14.612%	6	527	+11.408%
2026-05-28	13.1400	13.1400	13.1400	13.1400	-0.152%	3	521	-4.871%
2026-05-26	13.0000	13.1600	12.9700	13.1600	+10.033%	26	518	-5.015%
2026-05-22	10.8900	11.9600	10.8900	11.9600	+7.457%	252	492	+4.515%
2026-05-21	10.9600	11.1300	10.9300	11.1300	+4.019%	216	496	+12.309%
2026-05-20	10.7000	10.7000	10.7000	10.7000	-4.036%	6	496	+16.822%
2026-05-19	11.1500	11.1500	11.1500	11.1500	+1.826%	1	460	+12.108%
2026-05-18	10.3000	10.9500	10.3000	10.9500	+4.186%	11	460	+14.155%
2026-05-15	10.7500	10.7500	10.4500	10.5100	+0.095%	101	460	+18.934%
2026-05-14	10.8500	10.8500	10.5000	10.5000	+0.478%	89	403	+19.048%
2026-05-13	11.0000	11.0000	10.4500	10.4500	+6.633%	142	314	+19.617%
2026-05-12	9.8500	9.8500	9.8000	9.8000	+1.031%	4	314	+27.551%
2026-05-11	10.0900	10.0900	9.7000	9.7000	+0.832%	4	314	+28.866%
2026-05-07	8.1500	10.0000	8.1500	9.6200	+14.524%	167	244	+29.938%
2026-05-06	8.7500	8.7700	8.4000	8.4000	-24.664%	400	218	+48.810%
2026-05-01	11.1300	11.1500	11.0500	11.1500	-1.589%	78	215	+12.108%
2026-04-30	11.4500	11.5000	11.3300	11.3300	+8.942%	8	215	+10.327%
2026-04-22	10.4000	10.4000	10.4000	10.4000	+3.689%	2	213	+20.192%
2026-04-21	9.6500	10.0300	9.6500	10.0300	-2.146%	64	181	+24.626%
2026-04-20	10.6000	10.6000	10.2500	10.2500	+3.119%	29	181	+21.951%
2026-04-17	9.9400	9.9400	9.9400	9.9400	-3.495%	5	177	+25.755%
2026-04-16	10.3000	10.3000	10.3000	10.3000	+1.879%	1	177	+21.359%
2026-04-15	10.1100	10.1100	10.1100	10.1100	-17.131%	5	177	+23.640%
2026-04-14	12.2000	12.2000	12.2000	12.2000	-18.066%	6	172	+2.459%
2026-03-30	14.8900	14.8900	14.8900	14.8900	+1.777%	1	166	-16.051%
2026-03-27	14.6300	14.6300	14.6300	14.6300	+18.558%	1	166	-14.559%
2026-03-20	12.5000	12.5000	12.3400	12.3400	+12.900%	100	165	+1.297%
2026-03-18	10.8800	10.9300	10.8800	10.9300	+5.096%	100	185	+14.364%
2026-03-17	10.6000	10.6000	10.4000	10.4000	-17.460%	20	95	+20.192%
2026-03-12	11.7500	12.6000	11.7500	12.6000	+5.439%	20	115	-0.794%
2026-03-11	11.9500	11.9500	11.9500	11.9500	+2.137%	1	95	+4.603%
2026-03-03	12.7800	12.7800	11.7000	11.7000	-19.310%	27	94	+6.838%
2026-02-17	14.5000	14.5000	14.5000	14.5000	-4.101%	5	114	-13.793%
2026-02-13	15.1200	15.1200	15.1200	15.1200	+5.513%	33	142	-17.328%
2026-02-12	14.2200	14.3300	14.2200	14.3300	+18.332%	7	142	-12.770%
2026-02-05	11.9500	12.3000	11.9500	12.1100	-1.384%	29	136	+3.220%
2026-02-04	12.2000	12.3100	12.2000	12.2800	+13.704%	6	107	+1.792%
2026-02-03	10.6400	10.8000	10.6400	10.8000	+13.684%	3	101	+15.741%
2026-02-02	9.5000	9.5000	9.5000	9.5000	-1.860%	5	100	+31.579%
2026-01-30	9.6800	9.6800	9.6800	9.6800	-1.726%	3	100	+29.132%
2026-01-29	9.8500	9.8500	9.8500	9.8500	+2.604%	1	97	+26.904%
2026-01-28	9.6000	9.6000	9.6000	9.6000	0.000%	1	97	+30.208%
2026-01-22	8.5500	9.6000	8.5000	9.6000	+6.667%	30	96	+30.208%
2026-01-20	9.0000	9.0000	9.0000	9.0000	+4.895%	5	67	+38.889%
2026-01-15	8.5800	8.5800	8.5800	8.5800	+7.250%	1	62	+45.688%
2026-01-09	8.0000	8.0000	8.0000	8.0000	-20.000%	15	61	+56.250%
2026-01-05	10.0000	10.0000	10.0000	10.0000	+6.724%	5	45	+25.000%
2026-01-02	9.3700	9.3700	9.3700	9.3700	-5.066%	2	45	+33.404%
2025-12-22	9.8200	9.8700	9.8200	9.8700	-9.863%	4	45	+26.646%
2025-12-19	10.9500	10.9500	10.9500	10.9500	-0.182%	10	41	+14.155%
2025-12-17	10.6000	10.9700	10.6000	10.9700	+9.263%	34	39	+13.947%
2025-12-15	10.0400	10.0400	10.0400	10.0400	0.000%	5	5	+24.502%

.dark-mode .VCq1hL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VCq1hL{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261120P80UBER Nov 20 2026 80.00 Put (UBER261120P00080000)option OPRA

UBER20261120P80
UBER Nov 20 2026 80.00 Put (UBER261120P00080000)
option OPRA