Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

UBER20261218P75
UBER Dec 18 2026 75.00 Put (UBER261218P00075000)
option OPRA

EOD
Oct 1, 2026
8.93+9.840%(+0.80)156
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-10-01		8.75008.93008.75008.9300+9.840%1563,8710.000%
2026-09-30		8.06008.20008.06008.1300+2.264%123,725+9.840%
2026-09-29		7.90007.95007.86007.9500-6.690%1113,717+12.327%
2026-09-28		8.50008.52008.40008.5200+6.633%33,717+4.812%
2026-09-25		8.10008.10007.99007.9900-0.125%63,718+11.765%
2026-09-24		8.00008.00008.00008.0000+1.138%13,715+11.625%
2026-09-23		8.11008.55007.75007.9100+0.127%263,715+12.895%
2026-09-22		7.65007.90007.40007.9000+8.219%213,711+13.038%
2026-09-18		7.50007.50007.30007.3000-1.084%163,709+22.329%
2026-09-17		7.60007.60007.35007.3800-1.600%173,709+21.003%
2026-09-16		7.51007.51007.00007.5000+6.838%123,700+19.067%
2026-09-15		6.65007.30006.65007.0200+5.564%1,0643,694+27.208%
2026-09-14		7.20007.20006.58006.6500-6.338%1023,687+34.286%
2026-09-11		6.71007.40006.58007.1000-1.389%333,705+25.775%
2026-09-10		8.30008.42007.00007.2000-4.000%1923,700+24.028%
2026-09-09		6.70007.50006.46007.5000+13.982%1463,526+19.067%
2026-09-08		5.85006.65005.85006.5800+22.991%1173,423+35.714%
2026-09-04		5.38005.55005.10005.3500-0.372%1643,360+66.916%
2026-09-03		4.70005.67004.65005.3700+6.337%1893,360+66.294%
2026-09-02		5.20005.55004.88005.0500-9.821%563,352+76.832%
2026-09-01		5.85005.85005.50005.6000+3.704%1433,358+59.464%
2026-08-31		4.55005.53004.55005.4000+23.288%473,300+65.370%
2026-08-28		4.60004.60004.38004.3800-12.400%213,269+103.881%
2026-08-27		5.11005.34005.00005.0000+17.925%793,274+78.600%
2026-08-26		3.75004.25003.49004.2400+4.691%333,231+110.613%
2026-08-25		4.30004.35004.05004.0500-10.989%153,209+120.494%
2026-08-24		4.44004.61004.40004.5500-2.361%213,202+96.264%
2026-08-21		4.60004.80004.15004.6600+2.418%253,203+91.631%
2026-08-20		4.20004.75004.20004.5500-7.520%173,198+96.264%
2026-08-19		5.80005.95004.72004.9200-14.286%5263,196+81.504%
2026-08-18		5.15005.74005.15005.7400-4.333%162,736+55.575%
2026-08-17		5.60006.00005.55006.0000+5.634%252,726+48.833%
2026-08-14		5.27005.75005.27005.6800-3.401%742,709+57.218%
2026-08-13		5.84006.12005.84005.8800+2.261%112,677+51.871%
2026-08-12		5.30006.00005.15005.7500+21.053%2872,672+55.304%
2026-08-11		4.85004.85004.60004.7500-6.496%322,473+88.000%
2026-08-10		5.74005.74004.94005.0800-19.365%472,447+75.787%
2026-08-07		6.90006.90006.15006.3000-24.370%1,0902,439+41.746%
2026-08-06		9.20009.30008.33008.3300-17.114%222,212+7.203%
2026-08-05		9.440010.12009.440010.0500+23.313%152,212-11.144%
2026-08-04		8.30008.30008.12008.1500-2.395%262,204+9.571%
2026-08-03		8.35008.45008.30008.3500-10.886%1042,203+6.946%
2026-07-31		9.48009.48009.37009.3700-2.396%22,136-4.696%
2026-07-30		9.60009.60009.47009.6000+9.091%72,137-6.979%
2026-07-29		9.00009.00008.80008.8000-7.563%32,144+1.477%
2026-07-28		9.52009.52009.52009.5200-9.763%12,143-6.197%
2026-07-27		12.000012.000010.550010.5500-12.083%22,143-15.355%
2026-07-24		9.950012.00009.750012.0000+20.000%92,144-25.583%
2026-07-23		10.270010.270010.000010.0000+6.952%22,150-10.700%
2026-07-22		9.05009.35008.95009.3500+7.843%212,149-4.492%
2026-07-21		8.60008.67008.40008.6700+8.920%32,151+2.999%
2026-07-20		8.25008.25007.96007.9600-2.331%82,150+12.186%
2026-07-17		7.72008.50007.72008.1500-0.367%72,147+9.571%
2026-07-15		7.85008.19007.85008.1800-2.619%1552,145+9.169%
2026-07-14		8.36008.40008.36008.4000+12.000%102,143+6.310%
2026-07-13		7.30007.50007.20007.5000-6.832%1512,151+19.067%
2026-07-09		8.05008.05008.05008.0500+1.258%12,164+10.932%
2026-07-07		7.95007.95007.95007.9500-3.049%12,164+12.327%
2026-07-06		8.20008.20008.20008.2000+2.500%12,164+8.902%
2026-07-02		8.11008.14008.00008.0000-1.840%72,164+11.625%
2026-07-01		8.15008.15008.15008.1500-7.386%12,164+9.571%
2026-06-30		8.20008.90008.20008.8000+10.692%42,164+1.477%
2026-06-29		7.02007.95007.02007.9500+11.189%422,164+12.327%
2026-06-26		8.25008.25007.15007.1500-13.333%72,159+24.895%
2026-06-24		8.25008.25008.25008.2500-4.624%12,154+8.242%
2026-06-22		8.65008.65008.65008.6500-1.705%112,154+3.237%
2026-06-18		9.26009.26008.80008.8000+3.529%132,182+1.477%
2026-06-17		8.50008.50008.50008.5000+5.590%1502,182+5.059%
2026-06-16		8.00008.05008.00008.0500-5.848%32,182+10.932%
2026-06-15		9.04009.04008.55008.5500-19.340%102,174+4.444%
2026-06-12		10.830010.830010.600010.6000+0.474%32,174-15.755%
2026-06-10		10.550010.550010.550010.5500+3.431%12,174-15.355%
2026-06-08		10.100010.200010.050010.2000+5.263%62,174-12.451%
2026-06-05		9.69009.69009.69009.6900+10.997%62,175-7.843%
2026-06-01		8.75008.75008.73008.7300-8.105%112,169+2.291%
2026-05-29		9.50009.50009.50009.5000-8.213%12,175-6.000%
2026-05-27		10.350010.350010.350010.3500+2.475%12,175-13.720%
2026-05-26		9.880010.10009.880010.1000+7.447%92,176-11.584%
2026-05-22		9.25009.40009.25009.4000+9.942%22,175-5.000%
2026-05-21		8.55008.55008.55008.5500-3.716%52,173+4.444%
2026-05-20		8.88008.88008.88008.8800+6.988%12,173+0.563%
2026-05-19		8.27008.30008.27008.3000+1.840%42,172+7.590%
2026-05-18		8.15008.15008.15008.1500-2.861%32,172+9.571%
2026-05-15		8.39008.39008.39008.3900-1.294%12,172+6.436%
2026-05-14		8.80008.80008.50008.5000+4.294%62,176+5.059%
2026-05-13		8.15008.15008.15008.1500+7.662%22,173+9.571%
2026-05-12		7.68007.68007.57007.5700-0.395%22,173+17.966%
2026-05-11		7.85007.85007.45007.6000-5.000%232,173+17.500%
2026-05-08		8.15008.15008.00008.0000+5.263%42,173+11.625%
2026-05-07		7.39007.74007.39007.6000+12.593%2402,171+17.500%
2026-05-06		7.02007.02006.75006.7500-25.249%52,020+32.296%
2026-05-05		9.00009.03008.85009.0300+1.007%332,021-1.107%
2026-05-04		9.10009.10008.94008.9400+3.353%432,017-0.112%
2026-05-01		8.65008.65008.65008.6500-1.705%2011,813+3.237%
2026-04-30		9.14009.17008.80008.8000-0.565%1801,813+1.477%
2026-04-28		8.85008.85008.85008.8500+1.143%11,963+0.904%
2026-04-27		8.75008.75008.75008.7500-5.098%11,963+2.057%
2026-04-24		9.15009.22009.15009.2200+7.209%831,962-3.145%
2026-04-22		8.67008.71008.60008.6000+3.614%992,030+3.837%
2026-04-20		8.30008.30008.30008.3000+11.559%12,067+7.590%
2026-04-17		7.44007.44007.44007.4400-8.712%62,067+20.027%
2026-04-16		8.30008.30008.10008.1500-2.976%42,067+9.571%
2026-04-15		8.90008.90008.35008.4000-14.721%462,067+6.310%
2026-04-14		9.85009.90009.85009.8500+1.233%1412,053-9.340%
2026-04-10		9.73009.73009.73009.7300-10.323%22,182-8.222%
2026-04-09		10.850011.100010.800010.8500+19.757%1072,180-17.696%
2026-04-08		9.06009.06009.06009.0600-15.721%12,158-1.435%
2026-04-02		10.700010.750010.700010.7500-5.370%182,158-16.930%
2026-03-31		11.360011.360011.360011.3600-4.937%32,158-21.391%
2026-03-27		12.170012.170011.950011.9500+4.825%62,155-25.272%
2026-03-26		11.030011.500011.030011.4000+12.205%4432,154-21.667%
2026-03-25		10.160010.160010.160010.1600+12.764%11,810-12.106%
2026-03-23		9.01009.01009.01009.0100-8.528%11,810-0.888%
2026-03-20		10.020010.02009.85009.8500+11.552%41,809-9.340%
2026-03-18		8.83008.83008.83008.8300-7.053%11,809+1.133%
2026-03-16		9.50009.50009.50009.5000-5.473%31,810-6.000%
2026-03-12		9.500010.05009.500010.0500-2.047%21,810-11.144%
2026-03-09		10.260010.260010.260010.2600+7.435%11,809-12.963%
2026-03-06		9.55009.55009.55009.5500+3.243%51,809-6.492%
2026-03-05		9.25009.25009.25009.2500+2.778%21,811-3.459%
2026-03-04		9.15009.15009.00009.0000-2.703%51,811-0.778%
2026-03-03		9.620010.12009.25009.2500-3.141%471,802-3.459%
2026-02-27		9.55009.55009.55009.5500-0.521%21,773-6.492%
2026-02-26		9.84009.84009.15009.6000-15.789%621,775-6.979%
2026-02-23		11.400011.400011.400011.4000-5.000%11,718-21.667%
2026-02-17		12.000012.000012.000012.0000+4.348%2001,718-25.583%
2026-02-12		10.410011.620010.410011.5000+3.139%71,809-22.348%
2026-02-11		10.100011.390010.100011.1500+12.060%511,809-19.910%
2026-02-10		9.92009.95009.92009.9500+1.842%101,760-10.251%
2026-02-09		9.77009.77009.77009.7700-2.786%11,751-8.598%
2026-02-06		10.100010.100010.050010.0500+5.789%561,751-11.144%
2026-02-05		9.50009.50009.50009.5000-4.523%11,698-6.000%
2026-02-04		8.90009.95008.90009.9500+14.368%161,698-10.251%
2026-02-03		8.12008.85008.12008.7000+15.232%3461,696+2.644%
2026-02-02		7.90007.90007.55007.5500-6.790%21,388+18.278%
2026-01-30		7.95008.10007.90008.1000+5.882%291,388+10.247%
2026-01-29		7.92007.92007.65007.6500-3.042%21,371+16.732%
2026-01-28		7.90007.95007.89007.8900+2.468%7331,372+13.181%
2026-01-27		7.79007.79007.70007.7000+6.648%71,268+15.974%
2026-01-26		7.22007.22007.22007.2200-9.182%11,261+23.684%
2026-01-22		7.95007.95007.95007.9500+19.549%21,261+12.327%
2026-01-21		6.65006.65006.65006.6500-8.022%11,259+34.286%
2026-01-20		7.05007.23006.85007.2300+8.396%1451,260+23.513%
2026-01-15		6.67006.67006.67006.6700-3.333%11,160+33.883%
2026-01-14		6.90006.90006.90006.9000+3.759%91,160+29.420%
2026-01-13		6.60006.65006.60006.65000.000%51,160+34.286%
2026-01-09		6.50006.65006.50006.6500+7.780%921,160+34.286%
2026-01-08		6.25006.25006.15006.1700-5.077%481,073+44.733%
2026-01-07		6.40006.50006.40006.5000-11.805%61,025+37.385%
2026-01-06		6.80007.37006.80007.3700-6.709%21,020+21.167%
2026-01-05		7.74007.90007.74007.9000+9.722%31,020+13.038%
2026-01-02		7.20007.20007.20007.2000-8.280%21,020+24.028%
2025-12-26		7.85007.85007.85007.8500-1.258%2001,019+13.758%
2025-12-23		7.95007.95007.95007.9500+1.923%1827+12.327%
2025-12-22		7.81007.81007.80007.8000-10.345%11822+14.487%
2025-12-19		8.85008.85008.70008.7000+2.353%14822+2.644%
2025-12-18		8.43008.55008.43008.5000-4.279%5811+5.059%
2025-12-17		8.88008.88008.88008.8800+9.630%1809+0.563%
2025-12-15		8.10008.10008.10008.1000+10.204%1809+10.247%
2025-12-12		7.35007.35007.35007.3500-2.000%1808+21.497%
2025-12-11		7.50007.50007.50007.5000+2.041%10807+19.067%
2025-12-10		7.35007.35007.35007.3500+25.856%3797+21.497%
2025-12-09		5.84005.84005.84005.8400+7.156%1797+52.911%
2025-12-08		5.55005.55005.45005.4500-9.015%4796+63.853%
2025-12-03		5.99005.99005.99005.9900-23.694%1797+49.082%
2025-11-24		7.94007.94007.85007.8500-6.770%3797+13.758%
2025-11-21		8.42008.42008.42008.4200+30.341%2795+6.057%
2025-11-18		6.44006.46006.40006.4600+16.606%8793+38.235%
2025-11-13		5.54005.54005.54005.5400+1.838%1789+61.191%
2025-11-05		5.65005.65005.44005.4400-6.207%16789+64.154%
2025-11-04		5.80005.80005.80005.8000+16.000%1775+53.966%
2025-11-03		5.00005.00005.00005.0000-10.714%13782+78.600%
2025-10-30		5.60005.60005.60005.6000-1.754%25782+59.464%
2025-10-29		5.70005.70005.70005.7000+2.703%1807+56.667%
2025-10-27		5.55005.55005.55005.5500-10.484%15806+60.901%
2025-10-23		6.20006.24006.20006.2000+1.639%10806+44.032%
2025-10-21		6.10006.10006.10006.1000-1.613%5800+46.393%
2025-10-20		6.16006.20006.16006.2000-12.057%2795+44.032%
2025-10-16		6.60007.05006.60007.0500+11.727%7794+26.667%
2025-10-15		6.15006.31006.15006.3100+2.602%2787+41.521%
2025-10-14		6.10006.15006.10006.1500+4.770%25787+45.203%
2025-10-10		5.79005.87005.79005.8700+8.704%6762+52.129%
2025-10-07		5.40005.40005.40005.4000+5.058%3765+65.370%
2025-10-06		5.14005.14005.14005.1400-6.375%1765+73.735%
2025-09-23		5.49005.49005.49005.4900+8.498%25766+62.659%
2025-09-22		5.06005.06005.06005.0600-20.315%25770+76.482%
2025-09-17		6.42006.42006.30006.3500+18.692%32745+40.630%
2025-09-15		5.50005.50005.35005.3500-6.140%62734+66.916%
2025-09-11		5.70005.70005.70005.7000-1.724%10718+56.667%
2025-08-27		5.80005.80005.80005.8000+0.870%10708+53.966%
2025-08-25		5.70005.75005.70005.7500-12.214%3698+55.304%
2025-08-20		6.32006.55006.32006.5500+13.126%12698+36.336%
2025-08-19		5.79005.79005.79005.7900-7.360%1706+54.231%
2025-08-15		6.20006.25006.05006.2500-1.575%25707+42.880%
2025-08-14		6.60006.60006.30006.3500-5.926%27701+40.630%
2025-08-13		6.75006.75006.75006.7500+3.846%2726+32.296%
2025-08-12		6.55006.65006.45006.5000-4.552%189726+37.385%
2025-08-11		6.85006.85006.75006.8100-4.219%56547+31.131%
2025-08-08		6.92007.11006.92007.1100+7.727%12550+25.598%
2025-08-07		7.07007.07006.60006.6000-10.204%6550+35.303%
2025-08-06		7.35007.35007.35007.3500-2.649%1545+21.497%
2025-08-05		7.55007.55007.55007.5500+3.283%5544+18.278%
2025-07-28		7.45007.45007.31007.3100+1.528%53539+22.161%
2025-07-24		6.95007.20006.90007.2000+4.499%92537+24.028%
2025-07-11		6.80006.89006.80006.8900-0.434%2470+29.608%
2025-07-07		6.92006.92006.92006.9200-12.405%1470+29.046%
2025-07-01		7.90007.95007.85007.9000+1.282%143471+13.038%
2025-06-30		7.80007.80007.80007.8000-6.587%1328+14.487%
2025-06-25		8.35008.35008.35008.3500-4.023%1329+6.946%
2025-06-10		8.70008.70008.70008.7000-16.346%185329+2.644%
2025-06-03		10.400010.400010.400010.4000-0.952%1175-14.135%
2025-05-29		10.500010.500010.500010.5000+12.661%1175-14.952%
2025-05-28		9.12009.32009.12009.3200+3.326%2176-4.185%
2025-05-27		8.92009.02008.92009.0200-5.846%2176-0.998%
2025-05-23		9.41009.58009.41009.5800+0.630%4176-6.785%
2025-05-22		9.39009.52009.39009.5200+3.030%2176-6.197%
2025-05-21		9.05009.24009.05009.2400+5.359%2176-3.355%
2025-05-20		8.35008.89008.30008.7700+4.529%16176+1.824%
2025-05-19		8.26008.39008.26008.3900-2.328%2189+6.436%
2025-05-16		8.31008.59008.31008.5900-3.375%4189+3.958%
2025-05-14		8.78008.89008.78008.8900+1.600%2189+0.450%
2025-05-13		8.90008.90008.59008.7500-12.060%4189+2.057%
2025-05-07		9.95009.95009.95009.9500-0.500%10190-10.251%
2025-05-05		10.000010.000010.000010.0000-19.355%1180-10.700%
2025-04-25		12.350012.400012.350012.4000-21.914%40180-27.984%
2025-04-08		15.850015.880015.850015.8800-19.595%2180-43.766%
2025-04-07		20.000020.000019.750019.7500+4.553%3178-54.785%
2025-04-04		17.800018.890017.800018.8900+25.933%8178-52.726%
2025-04-03		14.550015.000014.550015.0000+14.504%8180-40.467%
2025-03-26		13.100013.100013.100013.1000+6.073%3175-31.832%
2025-02-07		12.300012.350011.870012.3500-24.833%48172-27.692%
2025-02-05		16.430016.430016.430016.4300+7.036%3181-45.648%
2025-01-22		15.350015.350015.350015.3500-11.374%85178-41.824%
2025-01-03		17.390017.390017.320017.3200-12.348%80178-48.441%
2024-12-27		19.760019.760019.760019.7600-5.228%66138-54.808%
2024-12-19		20.850020.850020.850020.8500+8.312%3144-57.170%
2024-12-18		19.250019.250019.250019.2500-3.798%1144-53.610%
2024-12-13		20.010020.010020.010020.0100+0.806%2145-55.372%
2024-12-11		19.850019.850019.850019.8500+18.155%1145-55.013%
2024-12-10		16.800016.800016.800016.8000+6.734%5145-46.845%
2024-12-05		15.740015.740015.740015.7400+10.845%1145-43.266%
2024-11-14		14.200014.200014.200014.2000-1.045%2145-37.113%
2024-11-11		14.350014.350014.350014.3500+2.354%2145-37.770%
2024-11-08		13.740014.020013.740014.0200+4.238%6147-36.305%
2024-11-05		13.450013.450013.450013.4500+11.990%1147-33.606%
2024-10-29		12.010012.010012.010012.0100+0.586%1148-25.645%
2024-10-21		11.940011.940011.940011.9400-4.096%1148-25.209%
2024-10-18		12.450012.450012.450012.4500+2.893%20148-28.273%
2024-10-17		12.000012.100012.000012.1000+8.520%9158-26.198%
2024-10-16		11.150011.150011.150011.1500-18.613%1166-19.910%
2024-10-08		13.810013.810013.700013.7000-4.596%6166-34.818%
2024-10-04		14.360014.360014.360014.3600-3.235%2166-37.813%
2024-10-03		14.840014.840014.840014.8400+2.345%6166-39.825%
2024-09-30		14.500014.500014.500014.5000+12.316%1166-38.414%
2024-09-24		12.910012.910012.910012.9100-18.291%1166-30.829%
2024-09-13		15.800015.800015.800015.8000+4.775%4166-43.481%
2024-08-26		15.200015.200015.080015.0800+6.950%2166-40.782%
2024-08-22		14.100014.100014.100014.1000-38.696%3166-36.667%
2024-08-05		23.000023.000023.000023.0000+16.692%1166-61.174%
2024-08-01		19.930019.930019.710019.7100+11.989%10167-54.693%
2024-07-23		17.600017.600017.600017.6000+0.860%1167-49.261%
2024-07-19		17.450017.450017.450017.4500+10.935%112166-48.825%
2024-07-05		15.600015.730015.600015.7300-1.688%20191-43.229%
2024-06-24		16.000016.000016.000016.0000-15.119%1191-44.188%
2024-05-23		18.850018.850018.850018.8500+0.694%1191-52.626%
2024-05-20		18.720018.720018.720018.7200-0.690%1191-52.297%
2024-05-08		18.830018.850018.830018.8500+9.848%3191-52.626%
2024-05-07		16.930017.160016.930017.1600-2.500%40191-47.960%
2024-04-22		17.600017.600017.600017.6000-0.340%6203-49.261%
2024-04-19		17.500017.660017.500017.6600+3.578%35197-49.434%
2024-04-18		16.600017.050016.600017.0500+6.830%67164-47.625%
2024-04-16		15.960015.960015.960015.9600+6.613%1132-44.048%
2024-04-15		14.970014.970014.970014.9700-0.200%1132-40.347%
2024-04-05		15.000015.000015.000015.0000-1.381%20132-40.467%
2024-04-02		15.210015.210015.210015.2100-6.801%1132-41.289%
2024-04-01		15.440016.320015.440016.3200+9.825%5131-45.282%
2024-03-28		14.860014.860014.860014.8600+3.194%5127-39.906%
2024-03-21		14.350014.400014.350014.4000-6.736%53127-37.986%
2024-03-19		15.440015.440015.440015.4400-2.278%1107-42.163%
2024-03-18		15.800015.800015.800015.8000-2.167%1107-43.481%
2024-03-15		16.150016.150016.150016.1500+8.027%2106-44.706%
2024-03-07		14.950014.950014.950014.9500-3.859%5106-40.268%
2024-03-05		15.550015.550015.550015.5500+5.710%1101-42.572%
2024-03-04		14.740014.740014.710014.7100-1.933%2101-39.293%
2024-02-23		14.950015.100014.950015.0000-1.961%16101-40.467%
2024-02-22		15.300015.300015.300015.3000-2.857%1101-41.634%
2024-02-21		16.450016.450015.550015.75000.000%5101-43.302%
2024-02-20		15.000015.750015.000015.7500+7.877%11100-43.302%
2024-02-16		14.600014.600014.600014.6000-3.311%290-38.836%
2024-02-14		15.000015.250015.000015.1000-14.544%8890-40.861%
2024-02-12		16.550017.670016.550017.6700-7.049%437-49.462%
2024-02-01		19.010019.010019.010019.0100-0.367%1035-53.025%
2024-01-26		19.080019.080019.080019.08000.000%2525-53.197%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC