Dark

UBER20261218P40
UBER Dec 18 2026 40.00 Put (UBER261218P00040000)
option OPRA

EOD

Jul 29, 2026

0.1400-30.000%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1400	0.1400	0.1400	0.1400	-30.000%	1	2,279	0.000%
2026-07-28	0.2000	0.2000	0.2000	0.2000	-28.571%	1	2,278	-30.000%
2026-07-27	0.2800	0.2800	0.2800	0.2800	+47.368%	1	2,279	-50.000%
2026-07-24	0.1900	0.1900	0.1900	0.1900	-9.524%	1	2,280	-26.316%
2026-07-23	0.2100	0.2100	0.2100	0.2100	+16.667%	2	2,279	-33.333%
2026-07-20	0.2900	0.2900	0.1800	0.1800	0.000%	2	2,278	-22.222%
2026-07-17	0.1800	0.1800	0.1800	0.1800	-21.739%	3	2,278	-22.222%
2026-07-09	0.2300	0.2300	0.2300	0.2300	-17.857%	10	2,275	-39.130%
2026-07-02	0.2700	0.2900	0.2500	0.2800	+12.000%	190	2,288	-50.000%
2026-06-26	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,288	-44.000%
2026-06-25	0.2500	0.2500	0.2500	0.2500	0.000%	2	2,287	-44.000%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-19.355%	10	2,286	-44.000%
2026-06-22	0.3100	0.3100	0.3100	0.3100	+24.000%	1	2,286	-54.839%
2026-06-16	0.3000	0.3000	0.2500	0.2500	-34.211%	3	2,286	-44.000%
2026-06-12	0.4100	0.4300	0.3700	0.3800	-17.391%	340	2,285	-63.158%
2026-06-11	0.4600	0.4600	0.4600	0.4600	+31.429%	50	2,285	-69.565%
2026-06-10	0.3500	0.3500	0.3500	0.3500	+16.667%	5	2,285	-60.000%
2026-06-05	0.3000	0.3000	0.3000	0.3000	-30.233%	2	2,280	-53.333%
2026-05-28	0.4200	0.4300	0.4200	0.4300	0.000%	4	2,280	-67.442%
2026-05-27	0.4300	0.4300	0.4300	0.4300	-8.511%	10	2,276	-67.442%
2026-05-26	0.4700	0.4700	0.4700	0.4700	+9.302%	1	2,276	-70.213%
2026-05-06	0.4300	0.4300	0.4300	0.4300	-21.818%	1	2,275	-67.442%
2026-04-30	0.5500	0.5500	0.5500	0.5500	+10.000%	2	2,275	-74.545%
2026-04-23	0.5000	0.5000	0.5000	0.5000	-3.846%	10	2,275	-72.000%
2026-04-21	0.5200	0.5200	0.5200	0.5200	-3.704%	10	2,279	-73.077%
2026-04-20	0.5400	0.5400	0.5400	0.5400	-11.475%	4	2,279	-74.074%
2026-04-16	0.6100	0.6100	0.6100	0.6100	+60.526%	1	2,278	-77.049%
2026-04-08	0.3900	0.3900	0.3800	0.3800	-58.696%	100	2,279	-63.158%
2026-04-02	0.9200	0.9200	0.9200	0.9200	-8.000%	1	2,376	-84.783%
2026-03-31	1.0000	1.0000	1.0000	1.0000	+3.093%	1	2,376	-86.000%
2026-03-26	0.8900	1.0500	0.8400	0.9700	+18.293%	107	2,375	-85.567%
2026-03-24	0.8200	0.8200	0.8200	0.8200	+17.143%	1	2,333	-82.927%
2026-03-23	0.7000	0.7000	0.7000	0.7000	-26.316%	1	2,333	-80.000%
2026-03-11	0.9500	0.9500	0.9500	0.9500	+13.095%	2	2,334	-85.263%
2026-02-27	0.7800	0.8400	0.7800	0.8400	+2.439%	21	2,332	-83.333%
2026-02-25	0.8300	0.8400	0.8200	0.8200	-2.381%	700	2,025	-82.927%
2026-02-12	0.9300	0.9300	0.8400	0.8400	+20.000%	275	2,025	-83.333%
2026-02-06	0.7000	0.7000	0.7000	0.7000	+27.273%	2	2,034	-80.000%
2026-01-30	0.5500	0.5500	0.5500	0.5500	+14.583%	1	2,036	-74.545%
2026-01-29	0.6000	0.6000	0.4800	0.4800	-11.111%	2	2,036	-70.833%
2026-01-28	0.5200	0.6500	0.5200	0.5400	-8.475%	4	2,036	-74.074%
2026-01-27	0.5900	0.5900	0.5900	0.5900	+37.209%	1	2,035	-76.271%
2026-01-21	0.4300	0.4300	0.4300	0.4300	-25.862%	2	2,035	-67.442%
2026-01-15	0.5800	0.5800	0.5800	0.5800	+28.889%	1	2,035	-75.862%
2026-01-14	0.4500	0.4500	0.4500	0.4500	-10.000%	1	2,035	-68.889%
2026-01-09	0.5000	0.5000	0.5000	0.5000	-7.407%	20	2,035	-72.000%
2026-01-07	0.5400	0.5400	0.5400	0.5400	-6.897%	5	2,015	-74.074%
2026-01-02	0.5800	0.5800	0.5800	0.5800	-22.667%	1	2,015	-75.862%
2025-12-19	0.7500	0.7500	0.7500	0.7500	+5.634%	2	2,014	-81.333%
2025-12-16	0.7100	0.7100	0.7100	0.7100	+1.429%	3	2,014	-80.282%
2025-11-20	0.7000	0.7000	0.7000	0.7000	+42.857%	1	2,011	-80.000%
2025-11-12	0.4900	0.4900	0.4900	0.4900	-5.769%	1	2,010	-71.429%
2025-11-11	0.5200	0.5200	0.5200	0.5200	-13.333%	5	2,011	-73.077%
2025-11-10	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,011	-76.667%
2025-11-07	0.6000	0.6000	0.6000	0.6000	+3.448%	1	2,011	-76.667%
2025-11-06	0.5800	0.5800	0.5800	0.5800	-4.918%	1	2,011	-75.862%
2025-11-04	0.6100	0.6100	0.6100	0.6100	+12.963%	4	2,011	-77.049%
2025-11-03	0.5400	0.5400	0.5400	0.5400	-23.944%	5	2,011	-74.074%
2025-10-14	0.7100	0.7100	0.7100	0.7100	-26.042%	2	2,011	-80.282%
2025-10-10	0.9600	0.9600	0.9600	0.9600	+52.381%	1	2,011	-85.417%
2025-10-07	0.6300	0.6300	0.6300	0.6300	-18.182%	1	2,010	-77.778%
2025-10-03	0.7600	0.7700	0.7600	0.7700	+11.594%	10	2,010	-81.818%
2025-09-18	0.6900	0.6900	0.6900	0.6900	-8.000%	5	2,007	-79.710%
2025-09-17	0.7500	0.7500	0.7500	0.7500	+7.143%	1	2,012	-81.333%
2025-09-10	0.7000	0.7000	0.7000	0.7000	-6.667%	3	2,013	-80.000%
2025-09-08	0.7500	0.7500	0.7500	0.7500	+15.385%	4	2,013	-81.333%
2025-08-25	0.6500	0.6500	0.6500	0.6500	-12.162%	1	2,013	-78.462%
2025-08-15	0.7400	0.7400	0.7400	0.7400	0.000%	1	2,014	-81.081%
2025-08-14	0.7400	0.7400	0.7400	0.7400	-9.756%	1	2,014	-81.081%
2025-08-11	0.8200	0.8200	0.8200	0.8200	-8.889%	2	2,014	-82.927%
2025-08-06	0.9000	0.9000	0.9000	0.9000	-15.094%	6	2,014	-84.444%
2025-07-28	1.0600	1.0600	1.0600	1.0600	-1.852%	1	2,014	-86.792%
2025-07-25	1.0100	1.0800	1.0100	1.0800	+8.000%	2	2,015	-87.037%
2025-07-22	1.0000	1.0000	1.0000	1.0000	-2.913%	1	2,014	-86.000%
2025-07-17	1.0300	1.0300	1.0300	1.0300	-5.505%	1	2,014	-86.408%
2025-07-16	1.0900	1.0900	1.0900	1.0900	+0.926%	1	2,014	-87.156%
2025-07-14	1.0800	1.0800	1.0800	1.0800	+12.500%	2	2,013	-87.037%
2025-07-11	1.1000	1.1000	0.9600	0.9600	-12.727%	12	2,013	-85.417%
2025-07-09	1.1000	1.1000	1.1000	1.1000	-10.569%	1	2,025	-87.273%
2025-07-02	1.2000	1.2300	1.0800	1.2300	+1.653%	24	2,024	-88.618%
2025-07-01	1.3000	1.3000	1.2100	1.2100	-10.370%	3	2,023	-88.430%
2025-06-26	1.3500	1.3500	1.3500	1.3500	+8.871%	1	2,022	-89.630%
2025-06-25	1.2400	1.2400	1.2400	1.2400	-6.061%	1	2,021	-88.710%
2025-06-24	1.3500	1.3500	1.2900	1.3200	-12.000%	77	2,021	-89.394%
2025-06-23	1.4200	1.5000	1.4100	1.5000	-5.660%	6	1,980	-90.667%
2025-06-18	1.5900	1.5900	1.5900	1.5900	+6.000%	10	1,990	-91.195%
2025-06-17	1.5000	1.5000	1.5000	1.5000	+2.041%	10	1,990	-90.667%
2025-06-13	1.4700	1.4700	1.4700	1.4700	+8.889%	2	1,990	-90.476%
2025-06-12	1.3500	1.3500	1.3500	1.3500	-1.460%	1	1,991	-89.630%
2025-06-11	1.3500	1.3700	1.3500	1.3700	-2.837%	5	1,992	-89.781%
2025-06-10	1.4100	1.4100	1.4100	1.4100	-8.442%	1	1,993	-90.071%
2025-06-05	1.5400	1.5400	1.5400	1.5400	-9.412%	40	1,992	-90.909%
2025-06-04	1.7000	1.7000	1.7000	1.7000	+1.190%	3	2,032	-91.765%
2025-06-02	1.5600	1.6800	1.5600	1.6800	-2.326%	5	2,032	-91.667%
2025-05-30	1.6500	1.7200	1.6500	1.7200	+4.242%	4	2,032	-91.860%
2025-05-29	1.6000	1.7800	1.6000	1.6500	+17.021%	11	2,032	-91.515%
2025-05-28	1.4100	1.4300	1.4100	1.4100	-2.759%	122	2,041	-90.071%
2025-05-27	1.5300	1.5300	1.4500	1.4500	0.000%	2	2,143	-90.345%
2025-05-22	1.4500	1.4500	1.4500	1.4500	+3.571%	20	2,143	-90.345%
2025-05-19	1.5900	1.5900	1.4000	1.4000	+7.692%	12	2,143	-90.000%
2025-05-16	1.3100	1.3500	1.3000	1.3000	-12.162%	18	2,151	-89.231%
2025-05-15	1.4000	1.5200	1.3900	1.4800	+2.069%	10	2,149	-90.541%
2025-05-14	1.5000	1.5000	1.4500	1.4500	+7.407%	5	2,147	-90.345%
2025-05-13	1.4100	1.4100	1.3500	1.3500	-12.338%	45	2,144	-89.630%
2025-05-12	1.5400	1.5400	1.5400	1.5400	-9.412%	1	2,099	-90.909%
2025-05-08	1.7000	1.7000	1.7000	1.7000	+1.190%	1	2,100	-91.765%
2025-05-07	1.7000	1.7000	1.6200	1.6800	+6.329%	3	2,099	-91.667%
2025-05-06	1.6800	1.6800	1.5800	1.5800	-4.819%	3	2,100	-91.139%
2025-05-05	1.6600	1.6600	1.6600	1.6600	-0.599%	1	2,100	-91.566%
2025-05-02	1.7300	1.7300	1.6700	1.6700	-13.472%	4	2,099	-91.617%
2025-04-30	2.0600	2.0600	1.9300	1.9300	+2.116%	40	2,099	-92.746%
2025-04-29	2.0000	2.0000	1.8900	1.8900	-5.500%	3	2,119	-92.593%
2025-04-28	2.0000	2.0000	2.0000	2.0000	0.000%	1	2,119	-93.000%
2025-04-25	2.0500	2.0500	1.9400	2.0000	-5.213%	222	2,119	-93.000%
2025-04-24	2.1100	2.1100	2.1100	2.1100	-6.222%	42	2,036	-93.365%
2025-04-23	2.2500	2.2500	2.2500	2.2500	-4.255%	50	2,009	-93.778%
2025-04-22	2.3500	2.3500	2.3500	2.3500	-9.615%	120	1,959	-94.043%
2025-04-21	2.6000	2.6000	2.6000	2.6000	+15.556%	103	1,839	-94.615%
2025-04-17	2.3300	2.3300	2.2500	2.2500	-9.639%	2	1,942	-93.778%
2025-04-14	2.5500	2.5500	2.4900	2.4900	-4.231%	3	1,942	-94.378%
2025-04-11	2.6000	2.6000	2.6000	2.6000	+3.175%	200	1,942	-94.615%
2025-04-10	2.5200	2.5200	2.5200	2.5200	+9.565%	70	1,912	-94.444%
2025-04-09	2.3000	2.3000	2.3000	2.3000	-17.266%	70	1,912	-93.913%
2025-04-07	2.8000	2.8000	2.7800	2.7800	-3.806%	2	1,912	-94.964%
2025-04-04	3.0000	3.1500	2.8000	2.8900	+54.545%	168	1,912	-95.156%
2025-04-02	1.9100	1.9100	1.8700	1.8700	-7.882%	2	1,975	-92.513%
2025-04-01	2.0500	2.0500	2.0300	2.0300	+2.010%	2	1,974	-93.103%
2025-03-31	1.9800	1.9900	1.9800	1.9900	-0.500%	40	1,973	-92.965%
2025-03-28	2.0400	2.0400	2.0000	2.0000	+4.167%	4	1,983	-93.000%
2025-03-26	1.8500	1.9200	1.8000	1.9200	+7.865%	4	1,982	-92.708%
2025-03-25	1.7500	1.8000	1.6600	1.7800	+3.488%	16	1,982	-92.135%
2025-03-21	1.7900	1.7900	1.7200	1.7200	-29.218%	4	1,989	-91.860%
2025-03-11	2.1400	2.4300	2.1400	2.4300	+17.961%	41	1,990	-94.239%
2025-03-10	2.0600	2.0600	2.0600	2.0600	+14.444%	1	2,030	-93.204%
2025-03-07	1.8000	1.8000	1.8000	1.8000	-10.000%	2	2,030	-92.222%
2025-03-04	2.0000	2.0000	2.0000	2.0000	+25.000%	2	2,030	-93.000%
2025-02-24	1.6000	1.6000	1.6000	1.6000	+12.676%	1	2,032	-91.250%
2025-02-19	1.4200	1.4200	1.4200	1.4200	-2.740%	1	2,032	-90.141%
2025-02-14	1.4200	1.4600	1.4200	1.4600	+3.546%	4	2,034	-90.411%
2025-02-13	1.4100	1.4100	1.4100	1.4100	-9.032%	3	2,034	-90.071%
2025-02-10	1.5500	1.5500	1.5500	1.5500	-11.429%	100	2,034	-90.968%
2025-02-07	2.1600	2.1600	1.7500	1.7500	-5.405%	6	1,934	-92.000%
2025-02-04	1.8500	1.8500	1.8500	1.8500	-23.868%	2	1,935	-92.432%
2025-01-31	2.1600	2.4300	2.1600	2.4300	+1.250%	52	1,933	-94.239%
2025-01-30	2.4000	2.4000	2.4000	2.4000	+11.628%	1	1,933	-94.167%
2025-01-21	2.1500	2.1500	2.1500	2.1500	-19.776%	10	1,933	-93.488%
2025-01-14	2.5200	2.7000	2.5200	2.6800	+3.077%	320	1,943	-94.776%
2025-01-13	2.6000	2.6000	2.6000	2.6000	+2.362%	1	2,058	-94.615%
2025-01-06	2.5500	2.5500	2.5400	2.5400	-20.625%	10	2,058	-94.488%
2024-12-23	3.2000	3.2000	3.2000	3.2000	-4.762%	60	2,058	-95.625%
2024-12-20	3.4000	3.4000	3.3300	3.3600	+5.994%	5	2,021	-95.833%
2024-12-18	3.0500	3.1700	3.0500	3.1700	-5.373%	5	2,017	-95.584%
2024-12-13	3.3100	3.3800	3.3100	3.3500	+13.559%	62	2,017	-95.821%
2024-12-12	2.9500	2.9500	2.9500	2.9500	+14.341%	1	2,016	-95.254%
2024-12-06	2.5800	2.5800	2.5800	2.5800	-4.444%	244	2,015	-94.574%
2024-12-05	2.3000	2.7000	2.3000	2.7000	+24.424%	30	2,015	-94.815%
2024-11-22	2.1700	2.1700	2.1700	2.1700	0.000%	6	2,021	-93.548%
2024-11-11	2.0600	2.1700	2.0600	2.1700	+11.282%	160	2,024	-93.548%
2024-11-07	1.9900	1.9900	1.9500	1.9500	-6.699%	505	1,364	-92.821%
2024-11-05	2.1000	2.1700	2.0500	2.0900	-5.430%	330	1,519	-93.301%
2024-10-31	2.3800	2.3800	2.2100	2.2100	+30.769%	40	1,189	-93.665%
2024-10-11	1.8000	1.8000	1.6900	1.6900	-19.524%	90	1,149	-91.716%
2024-10-10	2.1000	2.1000	2.1000	2.1000	-11.392%	20	1,105	-93.333%
2024-08-30	2.3700	2.3700	2.3700	2.3700	-2.469%	10	1,110	-94.093%
2024-08-27	2.4300	2.4300	2.4300	2.4300	-0.410%	1	1,110	-94.239%
2024-08-26	2.4400	2.4400	2.4400	2.4400	-2.400%	1	1,111	-94.262%
2024-08-15	2.5900	2.5900	2.5000	2.5000	-16.667%	3	1,110	-94.400%
2024-08-08	2.6000	3.5000	2.6000	3.0000	-6.250%	15	1,112	-95.333%
2024-08-07	3.0000	3.2000	3.0000	3.2000	-1.538%	88	1,125	-95.625%
2024-08-06	3.2400	3.2500	3.2400	3.2500	-32.292%	14	1,052	-95.692%
2024-08-05	4.8000	4.8000	4.8000	4.8000	+24.675%	10	1,058	-97.083%
2024-08-02	3.9000	3.9500	3.8500	3.8500	+10.000%	343	1,066	-96.364%
2024-08-01	3.3500	3.5000	3.3500	3.5000	+7.692%	46	892	-96.000%
2024-07-30	3.2000	3.3000	3.2000	3.2500	+15.658%	10	846	-95.692%
2024-07-24	3.0000	3.0000	2.8100	2.8100	+6.038%	12	843	-95.018%
2024-07-22	2.6500	2.6500	2.6500	2.6500	-11.074%	1	839	-94.717%
2024-07-18	3.0500	3.0500	2.9700	2.9800	+10.370%	160	838	-95.302%
2024-07-17	2.7000	2.7000	2.7000	2.7000	+3.846%	5	712	-94.815%
2024-07-11	2.6000	2.6000	2.6000	2.6000	+4.000%	2	709	-94.615%
2024-06-28	2.5000	2.5000	2.5000	2.5000	+3.734%	2	709	-94.400%
2024-06-24	2.4100	2.4100	2.4100	2.4100	-12.044%	1	709	-94.191%
2024-06-21	2.7400	2.7400	2.7400	2.7400	+14.644%	2	708	-94.891%
2024-06-20	2.5500	2.5500	2.3900	2.3900	-11.481%	7	708	-94.142%
2024-06-18	2.5000	2.7000	2.5000	2.7000	+8.000%	2	699	-94.815%
2024-06-13	2.5000	2.5000	2.5000	2.5000	-15.541%	1	699	-94.400%
2024-06-06	2.9600	2.9600	2.9600	2.9600	-12.941%	120	698	-95.270%
2024-06-03	3.1000	3.4000	3.1000	3.4000	-6.849%	11	801	-95.882%
2024-05-28	3.6500	3.6500	3.6500	3.6500	+5.797%	10	790	-96.164%
2024-05-23	3.4500	3.4500	3.4500	3.4500	-1.429%	1	779	-95.942%
2024-05-22	3.5000	3.5000	3.5000	3.5000	-4.110%	1	779	-96.000%
2024-05-21	3.6500	3.6500	3.6500	3.6500	+6.725%	10	778	-96.164%
2024-05-09	3.4000	3.4300	3.4000	3.4200	-10.000%	15	768	-95.906%
2024-05-08	3.7900	3.8000	3.7900	3.8000	-5.000%	7	763	-96.316%
2024-05-01	4.0000	4.0000	4.0000	4.0000	+6.667%	620	762	-96.500%
2024-04-26	3.7500	3.7500	3.7500	3.7500	-6.250%	8	142	-96.267%
2024-04-24	4.0000	4.0000	4.0000	4.0000	0.000%	10	138	-96.500%
2024-04-08	4.0000	4.0000	4.0000	4.0000	+19.403%	10	134	-96.500%
2024-03-19	3.3500	3.3500	3.3500	3.3500	-4.286%	20	134	-95.821%
2024-03-11	3.5000	3.5000	3.5000	3.5000	+18.644%	3	114	-96.000%
2024-03-04	2.9500	2.9500	2.9500	2.9500	-4.839%	30	111	-95.254%
2024-02-16	3.0000	3.1000	2.9200	3.1000	+14.815%	160	4	-95.484%
2024-02-15	2.7000	2.7000	2.7000	2.7000	-36.620%	1	4	-94.815%
2024-01-24	4.2400	4.2600	4.2400	4.2600	-3.182%	2	3	-96.714%
2024-01-18	4.4000	4.4000	4.4000	4.4000	0.000%	1	1	-96.818%

.dark-mode .fDrD0B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fDrD0B{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218P40UBER Dec 18 2026 40.00 Put (UBER261218P00040000)option OPRA

UBER20261218P40
UBER Dec 18 2026 40.00 Put (UBER261218P00040000)
option OPRA