Dark

UBER20261218P100
UBER Dec 18 2026 100.00 Put (UBER261218P00100000)
option OPRA

EOD

Sep 28, 2026

32.05+4.194%(+1.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	32.0500	32.0500	32.0500	32.0500	+4.194%	1	4	0.000%
2026-09-24	30.7600	30.7600	30.7600	30.7600	+2.533%	420	254	+4.194%
2026-09-18	30.0000	30.0000	30.0000	30.0000	+0.536%	1	254	+6.833%
2026-09-17	29.8400	29.8400	29.8400	29.8400	+4.518%	398	254	+7.406%
2026-09-15	28.6000	28.6000	28.5000	28.5500	+34.353%	25	963	+12.259%
2026-08-26	21.2500	21.2500	21.2500	21.2500	-2.299%	10	964	+50.824%
2026-08-24	22.1000	22.1000	21.7500	21.7500	+2.353%	11	974	+47.356%
2026-08-21	21.1800	21.2500	21.1800	21.2500	-3.145%	11	985	+50.824%
2026-08-20	21.1900	21.9400	21.1900	21.9400	-9.151%	6	985	+46.080%
2026-08-17	24.1500	24.1500	24.1500	24.1500	-0.535%	5	988	+32.712%
2026-08-14	24.2800	24.2800	24.2800	24.2800	-24.125%	1	983	+32.002%
2026-08-05	32.0000	32.0000	32.0000	32.0000	+1.298%	1	982	+0.156%
2026-07-24	31.6000	31.6000	31.5900	31.5900	+1.250%	10	1,592	+1.456%
2026-07-23	31.6500	31.6500	31.2000	31.2000	+9.859%	52	1,602	+2.724%
2026-06-02	28.4000	28.4000	28.4000	28.4000	-4.730%	1	1,648	+12.852%
2026-05-27	29.8100	29.8100	29.8100	29.8100	+30.746%	1	1,649	+7.514%
2026-05-06	22.8000	22.8000	22.8000	22.8000	-16.422%	10	1,648	+40.570%
2026-04-29	27.2800	27.2800	27.2800	27.2800	-2.537%	1	1,638	+17.485%
2026-04-24	27.9900	27.9900	27.9900	27.9900	-6.824%	10	1,639	+14.505%
2026-04-13	30.0400	30.0400	30.0400	30.0400	+0.133%	5	1,629	+6.691%
2026-03-26	29.7700	30.0000	29.7700	30.0000	+5.263%	12	1,624	+6.833%
2026-03-24	28.5000	28.5000	28.5000	28.5000	+6.343%	3	1,612	+12.456%
2026-03-06	26.8000	26.8000	26.8000	26.8000	+2.486%	1	1,615	+19.590%
2026-03-05	26.1500	26.1500	26.1500	26.1500	+2.348%	1	1,616	+22.562%
2026-03-04	25.5500	25.5500	25.5500	25.5500	-0.777%	1	1,616	+25.440%
2026-03-03	25.7500	25.7500	25.7500	25.7500	-2.462%	1	1,617	+24.466%
2026-02-26	26.4000	26.4000	26.4000	26.4000	+4.762%	1	1,618	+21.402%
2026-02-03	25.2000	25.2000	25.2000	25.2000	+11.013%	40	1,619	+27.183%
2026-01-29	22.7000	22.7000	22.7000	22.7000	+13.956%	50	1,659	+41.189%
2026-01-22	19.9200	19.9200	19.9200	19.9200	-1.386%	1	1,709	+60.894%
2026-01-21	20.2000	20.2000	20.2000	20.2000	-2.651%	24	1,710	+58.663%
2026-01-15	19.6000	20.7500	19.6000	20.7500	-1.190%	2	1,730	+54.458%
2026-01-14	21.0000	21.0000	21.0000	21.0000	+12.420%	1	1,729	+52.619%
2026-01-08	19.6800	19.6800	18.6800	18.6800	-17.418%	2	1,728	+71.574%
2026-01-05	21.5500	22.6200	21.5500	22.6200	+0.533%	71	1,727	+41.689%
2025-12-22	22.5000	22.5000	22.5000	22.5000	-7.216%	10	1,747	+42.444%
2025-12-19	24.2500	24.2500	24.2500	24.2500	+2.972%	20	1,747	+32.165%
2025-12-18	23.8000	23.8000	23.5500	23.5500	-1.258%	25	1,727	+36.093%
2025-12-17	23.6500	23.8500	23.6500	23.8500	+9.404%	100	1,702	+34.382%
2025-12-15	21.8000	21.8000	21.8000	21.8000	+3.563%	20	1,602	+47.018%
2025-12-11	21.0500	21.0500	21.0500	21.0500	-2.093%	20	1,582	+52.257%
2025-12-10	21.5000	21.5000	21.5000	21.5000	+27.521%	5	1,564	+49.070%
2025-12-08	16.6200	16.9100	16.6200	16.8600	-15.994%	1,001	1,559	+90.095%
2025-11-26	20.0700	20.0700	20.0700	20.0700	-12.663%	1	574	+59.691%
2025-11-21	22.9800	22.9800	22.9800	22.9800	+24.891%	1	574	+39.469%
2025-11-18	18.4000	18.4000	18.4000	18.4000	+10.843%	1	574	+74.185%
2025-11-10	16.6000	16.6000	16.6000	16.6000	-5.949%	1	573	+93.072%
2025-11-07	17.6500	17.6500	17.6500	17.6500	+5.060%	3	573	+81.586%
2025-11-05	16.8000	16.8000	16.8000	16.8000	-1.639%	10	573	+90.774%
2025-11-04	17.3100	17.3100	17.0800	17.0800	+15.797%	2	583	+87.646%
2025-11-03	15.2900	15.2900	14.7500	14.7500	-8.725%	2	584	+117.288%
2025-10-29	16.1600	16.1600	16.1600	16.1600	+1.000%	1	584	+98.329%
2025-10-23	16.0000	16.0000	16.0000	16.0000	-13.747%	1	584	+100.313%
2025-10-17	18.5500	18.5500	18.5500	18.5500	+7.225%	2	585	+72.776%
2025-10-15	17.3000	17.3000	17.3000	17.3000	+12.704%	15	585	+85.260%
2025-10-09	15.3500	15.3500	15.3500	15.3500	+0.327%	1	585	+108.795%
2025-10-08	15.3000	15.3000	15.3000	15.3000	+0.990%	1	584	+109.477%
2025-10-07	14.7000	15.1500	14.7000	15.1500	+5.062%	493	94	+111.551%
2025-10-06	14.4000	14.4200	14.4000	14.4200	-9.308%	3	94	+122.261%
2025-10-03	15.9000	15.9000	15.9000	15.9000	-3.049%	1	94	+101.572%
2025-10-02	16.2000	16.4000	16.2000	16.4000	+6.149%	5	95	+95.427%
2025-10-01	15.4500	15.4500	15.4500	15.4500	-0.962%	15	95	+107.443%
2025-09-30	15.6000	15.9500	15.6000	15.6000	+6.485%	7	81	+105.449%
2025-09-29	14.8500	14.8500	14.6500	14.6500	-2.916%	4	81	+118.771%
2025-09-23	15.0900	15.0900	15.0900	15.0900	+6.118%	3	77	+112.392%
2025-09-22	14.5000	14.5000	14.2200	14.2200	-6.570%	7	76	+125.387%
2025-09-19	15.2200	15.2200	15.2200	15.2200	-8.479%	1	69	+110.578%
2025-09-18	16.5800	16.7900	16.4600	16.6300	+7.987%	6	68	+92.724%
2025-09-16	15.3500	15.4000	15.3500	15.4000	-5.810%	6	69	+108.117%
2025-09-12	16.3500	16.3500	16.3500	16.3500	-4.942%	7	68	+96.024%
2025-09-08	17.2000	17.2000	17.2000	17.2000	-9.283%	1	73	+86.337%
2025-09-05	18.7600	18.9600	18.7600	18.9600	+19.245%	2	74	+69.040%
2025-08-28	16.4000	16.4000	15.9000	15.9000	-0.313%	4	74	+101.572%
2025-08-26	15.7500	15.9500	15.7500	15.9500	-12.603%	2	70	+100.940%
2025-08-13	18.0000	18.2500	18.0000	18.2500	-3.694%	5	70	+75.616%
2025-08-06	18.8500	19.7500	18.8500	18.9500	-1.044%	15	70	+69.129%
2025-08-05	19.1500	19.1500	19.1500	19.1500	-9.156%	1	69	+67.363%
2025-08-01	21.0000	21.0800	21.0000	21.0800	+7.551%	6	68	+52.040%
2025-07-29	19.6000	19.6000	19.6000	19.6000	+0.719%	1	72	+63.520%
2025-07-18	19.4600	19.4600	19.4600	19.4600	-0.205%	1	72	+64.697%
2025-07-17	19.5000	19.5000	19.5000	19.5000	+12.847%	1	73	+64.359%
2025-07-10	17.2800	17.2800	17.2800	17.2800	-2.373%	5	72	+85.475%
2025-07-07	17.7000	17.7000	17.7000	17.7000	-8.527%	10	67	+81.073%
2025-07-01	19.3500	19.3500	19.3500	19.3500	+2.707%	1	72	+65.633%
2025-06-27	18.8400	18.8400	18.8400	18.8400	-3.136%	1	72	+70.117%
2025-06-25	19.4500	19.4500	19.4500	19.4500	-19.462%	6	75	+64.781%
2025-06-02	24.1500	24.1500	24.1500	24.1500	+24.165%	5	73	+32.712%
2025-05-20	19.4500	19.4500	19.4500	19.4500	-2.261%	1	73	+64.781%
2025-05-16	19.7600	19.9000	19.7600	19.9000	-2.355%	108	74	+61.055%
2025-05-14	20.3800	20.3800	20.3800	20.3800	-5.866%	10	65	+57.262%
2025-05-12	23.6400	23.6400	21.6500	21.6500	-7.872%	2	56	+48.037%
2025-05-07	23.5000	23.5000	23.5000	23.5000	+2.174%	1	55	+36.383%
2025-05-06	23.1500	23.2000	23.0000	23.0000	0.000%	5	54	+39.348%
2025-05-05	23.0000	23.0000	23.0000	23.0000	-12.912%	1	55	+39.348%
2025-04-25	26.4100	26.4100	26.4100	26.4100	-8.330%	2	54	+21.356%
2025-04-23	28.8100	28.8100	28.8100	28.8100	-1.504%	1	55	+11.246%
2025-04-22	29.2500	29.2500	29.2500	29.2500	+2.776%	1	56	+9.573%
2025-04-17	28.4600	28.4600	28.4600	28.4600	+1.101%	1	54	+12.614%
2025-03-24	28.0000	28.3000	28.0000	28.1500	-1.916%	103	54	+13.854%
2025-03-20	28.7000	28.7000	28.7000	28.7000	+2.317%	100	154	+11.672%
2025-02-25	28.0500	28.0500	28.0500	28.0500	-28.095%	1	54	+14.260%
2024-12-26	39.0100	39.0100	39.0100	39.0100	+48.893%	3	54	-17.842%
2024-10-17	26.2000	26.2000	26.2000	26.2000	+3.557%	1	51	+22.328%
2024-10-16	25.3000	25.3000	25.3000	25.3000	-9.546%	1	51	+26.680%
2024-10-09	27.9700	27.9700	27.9700	27.9700	-0.107%	50	50	+14.587%
2024-09-25	28.0000	28.0000	28.0000	28.0000	-2.676%	50	55	+14.464%
2024-09-24	28.7700	28.7700	28.7700	28.7700	-21.714%	30	105	+11.401%
2024-07-26	36.7500	36.7500	36.7500	36.7500	+14.844%	4	135	-12.789%
2024-07-15	32.0000	32.0000	32.0000	32.0000	+0.629%	1	135	+0.156%
2024-07-11	31.8000	31.8000	31.8000	31.8000	-3.490%	1	136	+0.786%
2024-06-18	33.0000	33.0000	32.9500	32.9500	-11.066%	8	142	-2.731%
2024-05-08	37.0500	37.0500	37.0500	37.0500	+9.292%	1	142	-13.495%
2024-05-07	33.9000	33.9000	33.9000	33.9000	-1.137%	45	141	-5.457%
2024-04-22	34.4100	34.4100	34.2900	34.2900	+2.665%	30	186	-6.533%
2024-04-18	33.0000	33.4000	33.0000	33.4000	+6.032%	50	156	-4.042%
2024-04-16	31.3000	31.5000	31.3000	31.5000	+3.550%	14	106	+1.746%
2024-04-11	30.4200	30.4200	30.4200	30.4200	-2.997%	1	104	+5.358%
2024-04-10	31.3600	31.3600	31.3600	31.3600	+7.250%	1	103	+2.200%
2024-03-08	29.2400	29.2400	29.2400	29.2400	-0.679%	20	102	+9.610%
2024-03-05	29.4400	29.4400	29.4400	29.4400	-3.633%	2	0	+8.865%
2024-02-20	30.5500	30.5500	30.5500	30.5500	+11.537%	2	0	+4.910%
2024-02-15	27.3900	27.3900	27.3900	27.3900	-7.622%	4	0	+17.014%
2024-02-14	29.6500	29.6500	29.6500	29.6500	-9.466%	100	0	+8.094%
2024-02-09	32.7500	32.7500	32.7500	32.7500	-0.818%	2	0	-2.137%
2024-02-07	33.0200	33.0200	33.0200	33.0200	-6.591%	20	0	-2.938%
2024-02-02	35.3500	35.3500	35.3500	35.3500	-2.697%	1	0	-9.335%
2024-01-31	36.3400	36.3400	36.3300	36.3300	0.000%	15	0	-11.781%

.dark-mode .fY2fgZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fY2fgZ{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218P100UBER Dec 18 2026 100.00 Put (UBER261218P00100000)option OPRA

UBER20261218P100
UBER Dec 18 2026 100.00 Put (UBER261218P00100000)
option OPRA