Dark

UBER20261218P45
UBER Dec 18 2026 45.00 Put (UBER261218P00045000)
option OPRA

EOD

Aug 3, 2026

0.3500-30.000%(-0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3500	0.3500	0.3500	0.3500	-30.000%	2	1,853	0.000%
2026-07-30	0.4100	0.5000	0.4100	0.5000	+6.383%	2	1,854	-30.000%
2026-07-28	0.4500	0.4700	0.4500	0.4700	0.000%	3	1,852	-25.532%
2026-07-27	0.5600	0.5700	0.2900	0.4700	-21.667%	670	1,851	-25.532%
2026-07-24	0.4100	0.6100	0.4100	0.6000	+87.500%	521	2,123	-41.667%
2026-07-22	0.3200	0.3200	0.3200	0.3200	-11.111%	1	1,609	+9.375%
2026-07-21	0.4000	0.4000	0.3600	0.3600	-12.195%	5	1,610	-2.778%
2026-07-15	0.4600	0.4600	0.4100	0.4100	-14.583%	25	1,612	-14.634%
2026-07-14	0.4800	0.4800	0.4800	0.4800	+14.286%	1	1,637	-27.083%
2026-07-10	0.3800	0.4200	0.3800	0.4200	-4.545%	4	1,636	-16.667%
2026-07-09	0.4400	0.4400	0.4400	0.4400	+12.821%	2	1,638	-20.455%
2026-07-07	0.4700	0.4700	0.3900	0.3900	-29.091%	4	1,639	-10.256%
2026-07-01	0.4700	0.5500	0.4700	0.5500	+27.907%	6	1,640	-36.364%
2026-06-30	0.4300	0.4300	0.4300	0.4300	+19.444%	1	1,635	-18.605%
2026-06-29	0.3600	0.3600	0.3600	0.3600	-18.182%	1	1,636	-2.778%
2026-06-26	0.4400	0.4400	0.4400	0.4400	-25.424%	1	1,636	-20.455%
2026-06-25	0.5400	0.5900	0.5400	0.5900	-3.279%	21	1,635	-40.678%
2026-06-23	0.6100	0.6100	0.6100	0.6100	+19.608%	1	1,634	-42.623%
2026-06-22	0.5400	0.5400	0.5100	0.5100	-7.273%	2	1,633	-31.373%
2026-06-18	0.5500	0.5500	0.5500	0.5500	+1.852%	1	1,624	-36.364%
2026-06-17	0.5600	0.5800	0.5200	0.5400	+8.000%	200	1,624	-35.185%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-35.065%	10	1,624	-30.000%
2026-06-11	0.7700	0.7700	0.7700	0.7700	+1.316%	2	1,634	-54.545%
2026-06-10	0.7600	0.7600	0.7600	0.7600	+11.765%	4	1,634	-53.947%
2026-06-02	0.6800	0.6800	0.6800	0.6800	+1.493%	1	1,634	-48.529%
2026-06-01	0.6600	0.7300	0.6600	0.6700	-16.250%	7	1,633	-47.761%
2026-05-29	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,633	-56.250%
2026-05-27	0.8000	0.8000	0.8000	0.8000	+1.266%	2	1,633	-56.250%
2026-05-26	0.7900	0.7900	0.7900	0.7900	-3.659%	3	1,633	-55.696%
2026-05-22	0.6000	0.8200	0.6000	0.8200	+18.841%	14	1,633	-57.317%
2026-05-21	0.7100	0.7100	0.6700	0.6900	+15.000%	9	1,624	-49.275%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-28.571%	1	1,624	-41.667%
2026-05-19	0.8400	0.8400	0.8400	0.8400	+37.705%	5	1,625	-58.333%
2026-05-06	0.6100	0.6100	0.6100	0.6100	-33.696%	2	1,625	-42.623%
2026-04-24	0.9000	0.9200	0.8800	0.9200	+10.843%	21	1,625	-61.957%
2026-04-20	0.8300	0.8300	0.8300	0.8300	-7.778%	1	1,633	-57.831%
2026-04-16	0.9000	0.9000	0.9000	0.9000	+3.448%	1	1,633	-61.111%
2026-04-15	0.9500	0.9500	0.8700	0.8700	-28.099%	8	1,634	-59.770%
2026-04-09	1.2100	1.2100	1.2100	1.2100	-12.319%	1	1,626	-71.074%
2026-04-07	1.3400	1.3800	1.3100	1.3800	+2.985%	4	1,625	-74.638%
2026-04-06	1.3600	1.3600	1.3400	1.3400	+0.752%	70	1,626	-73.881%
2026-04-01	1.3300	1.3300	1.3300	1.3300	-18.405%	7	1,592	-73.684%
2026-03-31	1.6300	1.6300	1.6300	1.6300	-4.118%	1	1,592	-78.528%
2026-03-30	1.6400	1.7200	1.6400	1.7000	+13.333%	70	1,591	-79.412%
2026-03-26	1.5000	1.5000	1.5000	1.5000	+12.782%	1	1,538	-76.667%
2026-03-25	1.3300	1.3300	1.3300	1.3300	+15.652%	1	1,537	-73.684%
2026-03-23	1.1500	1.1500	1.1500	1.1500	-8.730%	1	1,536	-69.565%
2026-03-20	1.2700	1.2700	1.2600	1.2600	+27.273%	2	1,537	-72.222%
2026-03-18	0.9900	0.9900	0.9900	0.9900	-20.161%	1	1,536	-64.646%
2026-03-16	1.2400	1.2400	1.2400	1.2400	-1.587%	1	1,536	-71.774%
2026-03-12	1.2700	1.2700	1.2600	1.2600	-3.077%	6	1,537	-72.222%
2026-02-27	1.3000	1.3000	1.3000	1.3000	0.000%	20	1,537	-73.077%
2026-02-25	1.3000	1.3000	1.3000	1.3000	+7.438%	2	1,557	-73.077%
2026-02-18	1.2100	1.2100	1.2100	1.2100	+5.217%	1	1,557	-71.074%
2026-02-10	1.1200	1.1500	1.1200	1.1500	+12.745%	3	1,556	-69.565%
2026-02-04	1.0200	1.0200	1.0200	1.0200	+18.605%	1	1,554	-65.686%
2026-01-27	0.8500	0.8600	0.8500	0.8600	+1.176%	272	1,553	-59.302%
2026-01-26	0.8500	0.8500	0.8500	0.8500	+21.429%	1	1,553	-58.824%
2026-01-08	0.7000	0.7000	0.7000	0.7000	-26.316%	1	1,553	-50.000%
2026-01-05	0.9500	0.9500	0.9500	0.9500	+11.765%	1	1,554	-63.158%
2025-12-26	0.9100	0.9100	0.8500	0.8500	-15.000%	2	1,554	-58.824%
2025-12-22	1.0000	1.0000	1.0000	1.0000	-9.910%	1	1,554	-65.000%
2025-12-19	1.1100	1.1100	1.1100	1.1100	+5.714%	1	1,554	-68.468%
2025-12-18	1.0500	1.0500	1.0500	1.0500	-0.943%	70	1,554	-66.667%
2025-12-16	1.0500	1.0600	1.0500	1.0600	-3.636%	2	1,554	-66.981%
2025-12-10	1.0000	1.1000	1.0000	1.1000	+57.143%	3	1,553	-68.182%
2025-12-09	0.7000	0.7000	0.7000	0.7000	-12.500%	2	1,552	-50.000%
2025-12-05	0.8000	0.8000	0.8000	0.8000	-26.606%	1	1,552	-56.250%
2025-11-21	1.0900	1.0900	1.0900	1.0900	+34.568%	6	1,551	-67.890%
2025-11-18	0.8100	0.8100	0.8100	0.8100	+1.250%	20	1,545	-56.790%
2025-11-05	0.8000	0.8000	0.8000	0.8000	0.000%	20	1,545	-56.250%
2025-10-30	0.8200	0.8200	0.8000	0.8000	-11.111%	2	1,525	-56.250%
2025-10-21	0.9000	0.9000	0.9000	0.9000	-16.667%	11	1,526	-61.111%
2025-10-13	0.9500	1.0800	0.9500	1.0800	+31.707%	2	1,526	-67.593%
2025-10-06	0.8200	0.8200	0.8200	0.8200	-8.889%	6	1,525	-57.317%
2025-09-19	0.9000	0.9000	0.9000	0.9000	-14.286%	1	1,525	-61.111%
2025-09-17	1.0500	1.0500	1.0500	1.0500	+14.130%	20	1,526	-66.667%
2025-09-09	0.9200	0.9200	0.9200	0.9200	-8.000%	1	1,516	-61.957%
2025-09-02	1.0000	1.0000	1.0000	1.0000	-5.660%	2	1,516	-65.000%
2025-08-28	1.0600	1.0600	1.0600	1.0600	+7.071%	1	1,516	-66.981%
2025-08-26	0.9900	0.9900	0.9900	0.9900	0.000%	2	1,515	-64.646%
2025-08-19	0.9900	0.9900	0.9900	0.9900	-6.604%	2	1,517	-64.646%
2025-08-14	0.9100	1.0600	0.9100	1.0600	-47.000%	2	1,517	-66.981%
2025-08-11	2.0000	2.0000	2.0000	2.0000	+76.991%	1	1,517	-82.500%
2025-08-07	1.1500	1.1500	1.1300	1.1300	-26.144%	2	1,516	-69.027%
2025-08-01	1.5300	1.5300	1.5300	1.5300	+2.685%	1	1,518	-77.124%
2025-07-29	1.5000	1.5100	1.4300	1.4900	+2.759%	5	1,518	-76.510%
2025-07-23	1.4000	1.4500	1.4000	1.4500	-4.605%	4	1,517	-75.862%
2025-07-18	1.5200	1.5200	1.5200	1.5200	+0.662%	1	1,518	-76.974%
2025-07-10	1.5100	1.5100	1.5100	1.5100	+4.861%	1	1,519	-76.821%
2025-07-07	1.3600	1.4400	1.3600	1.4400	-15.789%	4	1,520	-75.694%
2025-07-01	1.6400	1.7400	1.6400	1.7100	+3.636%	4	1,520	-79.532%
2025-06-30	1.6500	1.6500	1.6500	1.6500	-5.714%	1	1,520	-78.788%
2025-06-27	1.7400	1.8800	1.7400	1.7500	0.000%	3	1,520	-80.000%
2025-06-26	1.7500	1.7500	1.7500	1.7500	-15.049%	1	1,520	-80.000%
2025-06-17	2.0300	2.0600	2.0300	2.0600	+0.488%	2	1,519	-83.010%
2025-06-16	2.0500	2.0500	2.0500	2.0500	-2.381%	2	1,519	-82.927%
2025-06-13	2.0400	2.1000	2.0400	2.1000	+6.599%	4	1,519	-83.333%
2025-06-12	1.9700	1.9700	1.9700	1.9700	+2.073%	2	1,519	-82.234%
2025-06-11	1.9000	1.9400	1.9000	1.9300	+1.579%	25	1,519	-81.865%
2025-06-10	1.9500	1.9600	1.9000	1.9000	-3.553%	6	1,519	-81.579%
2025-06-09	1.9800	1.9800	1.9700	1.9700	-10.046%	5	1,525	-82.234%
2025-06-06	2.1100	2.1900	2.1100	2.1900	-3.524%	4	1,525	-84.018%
2025-06-03	2.2200	2.2700	2.2200	2.2700	-2.575%	2	1,525	-84.581%
2025-06-02	2.2800	2.3300	2.2800	2.3300	-2.510%	2	1,526	-84.979%
2025-05-30	2.4300	2.4700	2.2600	2.3900	+3.017%	28	1,527	-85.356%
2025-05-29	2.2500	2.4300	2.2100	2.3200	+18.974%	9	1,527	-84.914%
2025-05-27	2.1000	2.1000	1.9500	1.9500	-11.765%	32	1,533	-82.051%
2025-05-23	2.0800	2.2100	2.0800	2.2100	+7.805%	4	1,533	-84.163%
2025-05-21	2.0500	2.0500	2.0500	2.0500	+13.260%	1	1,533	-82.927%
2025-05-19	1.7500	1.8100	1.7500	1.8100	-10.396%	2	1,532	-80.663%
2025-05-15	1.9200	2.0500	1.9000	2.0200	+6.316%	8	1,532	-82.673%
2025-05-13	1.9000	1.9000	1.9000	1.9000	-8.654%	10	1,532	-81.579%
2025-05-12	2.0800	2.0800	2.0800	2.0800	-7.143%	1	1,532	-83.173%
2025-05-06	2.3300	2.3300	2.2400	2.2400	-1.322%	2	1,531	-84.375%
2025-05-05	2.3700	2.3700	2.2700	2.2700	-2.155%	3	1,531	-84.581%
2025-05-02	2.4800	2.4800	2.3200	2.3200	-14.074%	4	1,531	-84.914%
2025-04-29	2.6900	2.8200	2.6800	2.7000	-5.923%	6	1,531	-87.037%
2025-04-24	2.9800	2.9800	2.8700	2.8700	-14.328%	2	1,531	-87.805%
2025-04-21	3.3500	3.3500	3.3500	3.3500	+3.395%	3	1,531	-89.552%
2025-04-15	3.2400	3.2400	3.2400	3.2400	+5.195%	2	1,534	-89.198%
2025-04-09	3.0800	3.0800	3.0800	3.0800	-15.385%	3	1,534	-88.636%
2025-04-08	3.4100	3.6400	3.4100	3.6400	-20.870%	10	1,534	-90.385%
2025-04-07	4.8000	4.8000	4.6000	4.6000	+55.932%	32	1,544	-92.391%
2025-04-01	2.9500	2.9600	2.9500	2.9500	+1.724%	31	1,525	-88.136%
2025-03-28	2.9100	2.9100	2.9000	2.9000	+12.840%	4	1,515	-87.931%
2025-03-26	2.6200	2.6500	2.5500	2.5700	+1.984%	4	1,515	-86.381%
2025-03-25	2.4900	2.5400	2.3100	2.5200	-0.395%	10	1,515	-86.111%
2025-03-21	2.5300	2.5300	2.5300	2.5300	-18.387%	2	1,515	-86.166%
2025-03-11	3.1000	3.1000	3.1000	3.1000	0.000%	2	1,514	-88.710%
2025-03-10	3.1000	3.1000	3.1000	3.1000	+44.186%	1	1,514	-88.710%
2025-02-11	2.1500	2.1500	2.1500	2.1500	-23.214%	1	1,515	-83.721%
2025-01-24	2.8000	2.8000	2.8000	2.8000	-7.895%	2	1,516	-87.500%
2025-01-23	3.0400	3.0400	3.0400	3.0400	-5.882%	1	1,515	-88.487%
2025-01-21	3.2900	3.2900	3.1300	3.2300	-10.773%	15	1,515	-89.164%
2025-01-13	3.6200	3.6200	3.6200	3.6200	-2.162%	2	1,515	-90.331%
2025-01-08	3.7000	3.7000	3.7000	3.7000	+6.936%	5	1,516	-90.541%
2025-01-07	3.4600	3.4600	3.4600	3.4600	-5.205%	1	1,516	-89.884%
2025-01-06	3.6500	3.6500	3.6500	3.6500	-23.958%	2	1,516	-90.411%
2024-12-19	4.8000	4.8000	4.8000	4.8000	+2.784%	2	1,514	-92.708%
2024-12-13	4.5900	4.6700	4.5900	4.6700	+4.944%	16	1,514	-92.505%
2024-12-12	4.2000	4.4500	4.2000	4.4500	+26.420%	13	1,522	-92.135%
2024-12-06	3.5200	3.5200	3.5200	3.5200	+34.866%	4	1,519	-90.057%
2024-12-02	2.6100	2.6100	2.6000	2.6100	-17.143%	38	1,519	-86.590%
2024-11-18	3.1500	3.1500	3.1500	3.1500	+13.309%	43	1,481	-88.889%
2024-11-15	2.7800	2.7800	2.7800	2.7800	+11.200%	2	1,448	-87.410%
2024-10-16	2.5000	2.5000	2.5000	2.5000	-18.033%	1	1,447	-86.000%
2024-09-27	3.0500	3.0500	3.0500	3.0500	-4.688%	6	1,447	-88.525%
2024-09-20	3.2000	3.2000	3.2000	3.2000	0.000%	2	1,450	-89.063%
2024-09-19	3.1500	3.2000	3.1500	3.2000	-8.571%	5	1,449	-89.063%
2024-09-13	3.5000	3.5000	3.5000	3.5000	-9.091%	40	1,452	-90.000%
2024-09-12	3.9000	3.9000	3.8500	3.8500	+4.905%	22	1,452	-90.909%
2024-09-09	3.6700	3.6700	3.6700	3.6700	+4.857%	1	1,440	-90.463%
2024-08-28	3.5000	3.5000	3.5000	3.5000	-1.685%	4	1,441	-90.000%
2024-08-21	3.5600	3.5600	3.5600	3.5600	-2.466%	10	1,437	-90.169%
2024-08-20	3.6500	3.6500	3.6500	3.6500	-20.652%	600	1,427	-90.411%
2024-08-06	4.3000	4.6500	4.3000	4.6000	-16.364%	35	1,168	-92.391%
2024-08-02	5.9500	5.9500	5.5000	5.5000	+6.796%	439	1,137	-93.636%
2024-08-01	4.8000	5.1500	4.7500	5.1500	+10.753%	38	903	-93.204%
2024-07-30	4.6500	4.6500	4.6500	4.6500	+4.494%	1	875	-92.473%
2024-07-29	4.4500	4.4500	4.4500	4.4500	+9.877%	65	875	-92.135%
2024-07-22	4.0500	4.0500	4.0500	4.0500	0.000%	50	810	-91.358%
2024-07-19	4.0500	4.0500	4.0500	4.0500	-6.897%	112	810	-91.358%
2024-07-18	4.3500	4.3500	4.3500	4.3500	+26.087%	22	784	-91.954%
2024-07-11	3.5000	3.5000	3.4500	3.4500	-8.000%	133	762	-89.855%
2024-06-25	3.7500	3.7500	3.7500	3.7500	0.000%	8	696	-90.667%
2024-06-24	3.7500	3.8000	3.6500	3.7500	+4.167%	40	736	-90.667%
2024-06-12	3.6000	3.6000	3.6000	3.6000	-7.455%	5	696	-90.278%
2024-06-10	3.8900	3.8900	3.8900	3.8900	+5.135%	5	701	-91.003%
2024-06-06	3.9500	3.9500	3.7000	3.7000	-22.917%	49	706	-90.541%
2024-06-03	4.8000	4.8000	4.8000	4.8000	+2.128%	1	657	-92.708%
2024-05-30	4.5500	4.7000	4.5500	4.7000	+1.075%	71	717	-92.553%
2024-05-29	4.7000	4.7000	4.6500	4.6500	-7.000%	64	730	-92.473%
2024-05-22	5.0000	5.0000	5.0000	5.0000	+5.263%	1	666	-93.000%
2024-05-13	4.7500	4.7500	4.7000	4.7500	-5.190%	66	732	-92.632%
2024-05-08	5.1000	5.1000	5.0100	5.0100	-2.718%	2	666	-93.014%
2024-05-02	5.1500	5.1500	5.1500	5.1500	+0.980%	2	664	-93.204%
2024-04-26	5.1000	5.1000	5.1000	5.1000	+2.823%	1,200	662	-93.137%
2024-04-25	4.9600	4.9600	4.9600	4.9600	+5.532%	2	62	-92.944%
2024-04-17	4.7400	4.7400	4.7000	4.7000	+3.297%	6	60	-92.553%
2024-04-10	4.5500	4.5500	4.5500	4.5500	-1.940%	10	54	-92.308%
2024-04-09	4.6400	4.6400	4.6400	4.6400	-9.728%	5	45	-92.457%
2024-04-01	4.6200	5.1400	4.6200	5.1400	+5.328%	5	40	-93.191%
2024-03-28	4.8800	4.8800	4.8800	4.8800	+7.253%	5	35	-92.828%
2024-03-19	4.5500	4.5500	4.5500	4.5500	+8.333%	20	35	-92.308%
2024-03-07	4.2000	4.2000	4.2000	4.2000	-10.828%	2	15	-91.667%
2024-02-07	4.8000	4.8000	2.5200	4.7100	-1.670%	9	13	-92.569%
2024-02-06	4.7900	4.7900	4.7900	4.7900	-14.464%	1	8	-92.693%
2024-01-31	5.6000	5.6000	5.6000	5.6000	+3.704%	4	8	-93.750%
2024-01-24	5.4000	5.4000	5.4000	5.4000	-2.703%	1	4	-93.519%
2024-01-19	5.5500	5.5500	5.5500	5.5500	-1.596%	2	3	-93.694%
2024-01-18	5.6400	5.6400	5.6400	5.6400	0.000%	1	1	-93.794%

.dark-mode .SK9fMW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SK9fMW{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218P45UBER Dec 18 2026 45.00 Put (UBER261218P00045000)option OPRA

UBER20261218P45
UBER Dec 18 2026 45.00 Put (UBER261218P00045000)
option OPRA