Dark

UBER20261218P35
UBER Dec 18 2026 35.00 Put (UBER261218P00035000)
option OPRA

EOD

Jul 29, 2026

0.0900-25.000%(-0.0300)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1800	0.1800	0.0800	0.0900	-25.000%	78	1,082	0.000%
2026-07-20	0.1200	0.1200	0.1200	0.1200	+33.333%	1	1,090	-25.000%
2026-07-07	0.1200	0.1200	0.0900	0.0900	-50.000%	13	1,091	0.000%
2026-06-29	0.1800	0.1800	0.1800	0.1800	-18.182%	3	1,101	-50.000%
2026-06-25	0.2200	0.2200	0.2200	0.2200	+69.231%	1	1,101	-59.091%
2026-06-22	0.1400	0.1400	0.1300	0.1300	-27.778%	4	1,100	-30.769%
2026-05-07	0.1800	0.1800	0.1800	0.1800	-48.571%	2	1,103	-50.000%
2026-04-20	0.3500	0.3500	0.3500	0.3500	+29.630%	2	1,105	-74.286%
2026-04-17	0.2700	0.2700	0.2700	0.2700	-37.209%	1	1,105	-66.667%
2026-04-13	0.4300	0.4300	0.4300	0.4300	-18.868%	2	1,105	-79.070%
2026-04-06	0.7000	0.7000	0.5300	0.5300	-14.516%	9	1,105	-83.019%
2026-03-31	0.6200	0.6200	0.6200	0.6200	+51.220%	2	1,105	-85.484%
2026-03-18	0.4100	0.4100	0.4100	0.4100	-31.667%	1	1,105	-78.049%
2026-03-09	0.7000	0.7000	0.6000	0.6000	+22.449%	6	1,105	-85.000%
2026-02-25	0.5100	0.5200	0.4900	0.4900	+28.947%	750	566	-81.633%
2026-02-20	0.4500	0.4500	0.3300	0.3800	+35.714%	6	566	-76.316%
2026-01-29	0.2800	0.2800	0.2800	0.2800	-28.205%	2	571	-67.857%
2026-01-28	0.2900	0.3900	0.2300	0.3900	+18.182%	12	572	-76.923%
2026-01-23	0.2700	0.3500	0.2600	0.3300	+17.857%	6	572	-72.727%
2026-01-21	0.2800	0.2800	0.2800	0.2800	-9.677%	2	572	-67.857%
2026-01-20	0.3100	0.3100	0.3100	0.3100	+47.619%	1	572	-70.968%
2026-01-15	0.2100	0.2100	0.2100	0.2100	+5.000%	1	572	-57.143%
2026-01-14	0.2800	0.3500	0.2000	0.2000	-50.000%	3	572	-55.000%
2026-01-13	0.4000	0.4000	0.4000	0.4000	+29.032%	8	572	-77.500%
2026-01-09	0.3100	0.3100	0.3100	0.3100	-34.043%	20	580	-70.968%
2025-12-19	0.4700	0.4700	0.4700	0.4700	0.000%	2	570	-80.851%
2025-12-18	0.4700	0.4700	0.4700	0.4700	+11.905%	2	570	-80.851%
2025-12-16	0.4500	0.4500	0.4200	0.4200	-4.545%	10	570	-78.571%
2025-12-15	0.4700	0.4700	0.4400	0.4400	+4.762%	6	570	-79.545%
2025-12-12	0.4200	0.4200	0.4200	0.4200	-8.696%	1	575	-78.571%
2025-12-10	0.4600	0.4600	0.4600	0.4600	-17.857%	2	575	-80.435%
2025-11-21	0.5600	0.5600	0.5600	0.5600	+12.000%	2	575	-83.929%
2025-11-20	0.4900	0.5000	0.4900	0.5000	+16.279%	6	573	-82.000%
2025-11-19	0.4300	0.4300	0.4300	0.4300	+7.500%	2	570	-79.070%
2025-11-07	0.5000	0.5000	0.4000	0.4000	-6.977%	6	568	-77.500%
2025-11-04	0.4300	0.4600	0.4100	0.4300	+22.857%	7	564	-79.070%
2025-11-03	0.4000	0.4000	0.3500	0.3500	+34.615%	3	560	-74.286%
2025-10-31	0.5400	0.5400	0.2600	0.2600	-50.943%	3	560	-65.385%
2025-10-17	0.4900	0.5300	0.4900	0.5300	+29.268%	2	561	-83.019%
2025-09-26	0.4100	0.4100	0.4100	0.4100	-18.000%	1	560	-78.049%
2025-09-08	0.5000	0.5000	0.5000	0.5000	+4.167%	1	560	-82.000%
2025-08-26	0.4800	0.4800	0.4800	0.4800	-7.692%	1	561	-81.250%
2025-08-15	0.5200	0.5200	0.5200	0.5200	-20.000%	1	562	-82.692%
2025-08-06	0.6500	0.6500	0.6500	0.6500	+6.557%	10	563	-86.154%
2025-08-05	0.6100	0.6100	0.6100	0.6100	-20.779%	10	573	-85.246%
2025-07-25	0.7700	0.7700	0.7700	0.7700	+10.000%	1	583	-88.312%
2025-07-24	0.7000	0.7000	0.7000	0.7000	-5.405%	20	584	-87.143%
2025-07-07	0.9400	0.9400	0.7400	0.7400	-13.953%	33	564	-87.838%
2025-07-01	0.8600	0.8600	0.8600	0.8600	-9.474%	1	537	-89.535%
2025-06-27	0.9500	0.9500	0.9500	0.9500	+17.284%	1	536	-90.526%
2025-06-26	1.1800	1.1800	0.8100	0.8100	-24.299%	2	536	-88.889%
2025-06-17	1.0700	1.0700	1.0700	1.0700	-12.295%	1	535	-91.589%
2025-05-30	1.1800	1.2200	1.1800	1.2200	-1.613%	4	534	-92.623%
2025-05-29	1.2400	1.2400	1.2400	1.2400	+7.826%	1	532	-92.742%
2025-05-28	1.1100	1.1500	1.1100	1.1500	+22.340%	3	531	-92.174%
2025-05-27	1.0800	1.0800	0.9400	0.9400	-10.476%	141	528	-90.426%
2025-05-22	1.1100	1.1400	1.0500	1.0500	-1.869%	3	637	-91.429%
2025-05-21	0.9900	1.0700	0.9900	1.0700	+18.889%	5	636	-91.589%
2025-05-19	0.8900	0.9000	0.8900	0.9000	+1.124%	21	634	-90.000%
2025-05-16	0.9500	1.9100	0.8900	0.8900	-6.316%	300	629	-89.888%
2025-05-15	0.9500	0.9500	0.9400	0.9500	+1.064%	300	726	-90.526%
2025-05-13	0.9400	0.9400	0.9400	0.9400	-6.000%	100	826	-90.426%
2025-05-12	1.0600	1.0600	1.0000	1.0000	-16.667%	137	912	-91.000%
2025-05-08	1.2000	1.2000	1.2000	1.2000	+9.091%	5	980	-92.500%
2025-05-05	1.1600	1.1600	1.1000	1.1000	-3.509%	3	980	-91.818%
2025-05-02	1.2200	1.2200	1.1400	1.1400	-9.524%	4	980	-92.105%
2025-05-01	1.2600	1.2600	1.2600	1.2600	-5.263%	1	980	-92.857%
2025-04-30	1.3300	1.3300	1.3300	1.3300	+3.906%	1	981	-93.233%
2025-04-29	1.3800	1.3800	1.2800	1.2800	-3.759%	2	982	-92.969%
2025-04-28	1.3300	1.3300	1.3300	1.3300	-2.920%	2	982	-93.233%
2025-04-25	1.3700	1.3700	1.3700	1.3700	-2.143%	20	984	-93.431%
2025-04-24	1.5400	1.5400	1.4000	1.4000	-10.828%	2	984	-93.571%
2025-04-17	1.5000	1.6200	1.5000	1.5700	-3.681%	3	983	-94.268%
2025-04-15	1.6300	1.6300	1.6300	1.6300	-22.381%	4	983	-94.479%
2025-04-14	2.1000	2.1000	2.1000	2.1000	+20.690%	1	979	-95.714%
2025-04-10	1.7400	1.7400	1.7400	1.7400	+9.434%	2	980	-94.828%
2025-04-08	1.5900	1.5900	1.5900	1.5900	-27.727%	10	980	-94.340%
2025-04-07	2.4700	2.4700	2.2000	2.2000	+10.000%	13	980	-95.909%
2025-04-04	2.0100	2.0300	1.6400	2.0000	+63.934%	786	970	-95.500%
2025-04-02	1.2800	1.2800	1.2200	1.2200	-8.955%	2	1,222	-92.623%
2025-03-31	1.3900	1.3900	1.2500	1.3400	-0.741%	3	1,222	-93.284%
2025-03-28	1.3800	1.3800	1.3500	1.3500	+3.846%	4	1,223	-93.333%
2025-03-26	1.2600	1.3200	1.1600	1.3000	+7.438%	18	1,224	-93.077%
2025-03-25	1.2000	1.2100	1.1000	1.2100	+0.833%	6	1,222	-92.562%
2025-03-21	1.2000	1.2000	1.2000	1.2000	-16.084%	2	1,222	-92.500%
2025-03-18	1.3600	1.4300	1.3600	1.4300	+10.853%	2	1,221	-93.706%
2025-03-17	1.2000	1.2900	1.2000	1.2900	+0.781%	2	1,221	-93.023%
2025-03-04	1.2800	1.2800	1.2800	1.2800	+16.364%	1	1,221	-92.969%
2025-02-28	1.1000	1.1000	1.1000	1.1000	+6.796%	2	1,221	-91.818%
2025-02-27	1.0300	1.0300	1.0300	1.0300	-6.364%	1	1,220	-91.262%
2025-02-25	1.1000	1.1000	1.1000	1.1000	-1.786%	1	1,220	-91.818%
2025-02-24	1.0500	1.1200	1.0500	1.1200	+27.273%	5	1,220	-91.964%
2025-02-20	0.9000	0.9200	0.8800	0.8800	-6.383%	15	1,215	-89.773%
2025-02-18	1.6100	1.6100	0.9400	0.9400	-2.083%	234	1,220	-90.426%
2025-02-14	1.1700	1.1700	0.9600	0.9600	-17.241%	240	958	-90.625%
2025-02-12	0.9800	1.1600	0.9400	1.1600	+12.621%	7	958	-92.241%
2025-02-11	1.0300	1.0300	1.0300	1.0300	-2.830%	1	960	-91.262%
2025-02-10	1.0600	1.0600	1.0600	1.0600	-10.169%	2	961	-91.509%
2025-02-07	1.2900	1.3500	1.0400	1.1800	-32.184%	66	961	-92.373%
2025-01-13	1.7500	1.7500	1.6700	1.7400	+1.163%	96	953	-94.828%
2025-01-08	1.7200	1.7200	1.7200	1.7200	-13.568%	10	867	-94.767%
2025-01-02	2.0000	2.0000	1.9500	1.9900	-3.398%	5	867	-95.477%
2024-12-26	2.0600	2.0600	2.0600	2.0600	-7.623%	1	866	-95.631%
2024-12-13	2.1800	2.2300	2.1800	2.2300	+13.198%	26	867	-95.964%
2024-12-12	1.9700	1.9700	1.9700	1.9700	-1.990%	1	864	-95.431%
2024-12-11	2.0100	2.0100	2.0100	2.0100	+63.415%	1	863	-95.522%
2024-12-02	1.2300	1.2300	1.2300	1.2300	+11.818%	5	857	-92.683%
2024-11-29	1.1000	1.1000	1.1000	1.1000	-24.138%	4	857	-91.818%
2024-11-19	1.4500	1.4500	1.4500	1.4500	0.000%	1	857	-93.793%
2024-11-18	1.3500	1.4500	1.3500	1.4500	+11.538%	11	857	-93.793%
2024-11-15	1.3000	1.3000	1.3000	1.3000	+2.362%	6	856	-93.077%
2024-11-14	1.2700	1.2700	1.2700	1.2700	-5.224%	200	856	-92.913%
2024-11-07	1.3400	1.3400	1.3400	1.3400	-11.842%	8	856	-93.284%
2024-10-31	1.4000	1.5200	1.4000	1.5200	+19.685%	3	864	-94.079%
2024-10-18	1.2500	1.2700	1.2500	1.2700	+15.455%	4	861	-92.913%
2024-10-11	1.1500	1.1500	1.1000	1.1000	-26.667%	4	859	-91.818%
2024-10-02	1.5000	1.5000	1.5000	1.5000	+8.696%	1	859	-94.000%
2024-09-30	1.3500	1.3800	1.3500	1.3800	+10.400%	2	858	-93.478%
2024-09-27	1.2500	1.2500	1.2500	1.2500	-21.875%	6	857	-92.800%
2024-09-18	1.6000	1.6000	1.6000	1.6000	+4.575%	1	854	-94.375%
2024-09-17	1.5300	1.5300	1.5300	1.5300	-29.817%	1	854	-94.118%
2024-08-09	2.1800	2.1800	2.1800	2.1800	+1.395%	2	854	-95.872%
2024-08-07	2.1500	2.1500	2.1500	2.1500	+3.865%	20	853	-95.814%
2024-08-02	2.0700	2.0700	2.0700	2.0700	+8.947%	2	853	-95.652%
2024-07-25	1.9000	1.9000	1.9000	1.9000	-5.000%	1	854	-95.263%
2024-07-24	2.0000	2.0000	2.0000	2.0000	+5.263%	1	855	-95.500%
2024-07-22	1.9000	1.9000	1.9000	1.9000	+1.604%	3	855	-95.263%
2024-07-17	1.8000	1.8700	1.8000	1.8700	+13.333%	220	855	-95.187%
2024-07-12	1.6300	1.6500	1.6300	1.6500	-14.063%	188	855	-94.545%
2024-07-08	1.9200	1.9200	1.9200	1.9200	+6.667%	1	761	-95.313%
2024-07-05	1.8000	1.8000	1.8000	1.8000	+8.434%	2	760	-95.000%
2024-06-28	1.6600	1.6600	1.6600	1.6600	-12.632%	24	759	-94.578%
2024-06-21	1.9000	1.9000	1.9000	1.9000	+9.195%	140	759	-95.263%
2024-06-20	1.8700	1.9000	1.7400	1.7400	-5.946%	104	689	-94.828%
2024-06-17	1.8500	1.8500	1.8500	1.8500	+6.936%	25	593	-95.135%
2024-06-12	1.7300	1.7300	1.7300	1.7300	-3.889%	60	568	-94.798%
2024-06-07	1.8000	1.9800	1.7900	1.8000	-19.643%	976	508	-95.000%
2024-06-03	2.2400	2.2400	2.2400	2.2400	-8.197%	1	26	-95.982%
2024-05-09	2.4400	2.4400	2.4400	2.4400	-16.151%	8	25	-96.311%
2024-04-19	2.9100	2.9100	2.9100	2.9100	+15.936%	4	23	-96.907%
2024-04-16	2.6600	2.6600	2.3100	2.5100	-1.569%	9	23	-96.414%
2024-04-15	2.5500	2.5500	2.5500	2.5500	-4.135%	20	21	-96.471%
2024-03-11	2.6600	2.6600	2.6600	2.6600	+8.571%	1	4	-96.617%
2024-02-12	2.4500	2.4500	2.4500	2.4500	-18.333%	2	3	-96.327%
2024-01-26	3.0000	3.0000	3.0000	3.0000	0.000%	2	3	-97.000%
2024-01-25	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-97.000%

.dark-mode .PnpMXg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PnpMXg{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218P35UBER Dec 18 2026 35.00 Put (UBER261218P00035000)option OPRA

UBER20261218P35
UBER Dec 18 2026 35.00 Put (UBER261218P00035000)
option OPRA